Sydbank

Transaction in Own Shares • Jul 7, 2025

Peberlyk 4 DK-6200 Aabenraa

Telefon +45 74 37 37 37 Telefax +45 74 37 35 36

Sydbank A/S CVR-nr. DK 12626509, Aabenraa sydbank.dk

Selskabsmeddelelse nr. 30/2025

1. juli 2025

Aktietilbagekøb i Sydbank A/S – transaktioner i uge 27

Sydbank A/S offentliggjorde den 26. februar 2025 et aktietilbagekøbsprogram på 1.350 mio. kr. Aktietilbagekøbsprogrammet startede den 3. marts 2025 og vil være afsluttet senest den 31. januar 2026.

Aktietilbagekøbsprogrammet sker med henblik på nedsættelse af aktiekapitalen i Sydbank A/S og gennemføres efter bestemmelserne i Europa-Parlamentets og Rådets forordning (EU) nr. 596/2014 af 16. april 2014 og EU Kommissionens delegerede forordning (EU) 2016/1052 af 8. marts 2016, samlet kaldet Safe Habourreglerne.

	Antal	Gennemsnitlig	Transaktions
	aktier	købskurs	værdi (kr.)
Akkumuleret seneste
Meddelelse	1.149.000		487.371.500,00
30. juni 2025	6.000	469,37	2.816.220,00
01. juli 2025	8.000	466,63	3.733.040,00
02. juli 2025	9.000	469,00	4.221.000,00
03. juli 2025	8.000	472,46	3.779.680,00
04. juli 2025	8.000	474,39	3.795.120,00
I alt uge 27	39.000		18.345.060,00
I alt akkumuleret under
aktietilbagekøbsprogrammet	1.188.000		505.716.560,00

Under aktietilbagekøbsprogrammet er gennemført følgende transaktioner:

Alle transaktioner er foretaget i ISIN DK 0010311471 og gennemført af Danske Bank A/S på vegne Sydbank A/S.

Yderligere oplysninger om transaktionerne, jf. artikel 5 i Europa-Parlamentets og Rådets forordning (EU) nr. 596/2014 om markedsmisbrug og Kommissionens delegerede forordning, fremgår af vedhæftede bilag.

Efter ovenstående transaktioner ejer Sydbank A/S i alt 1.188.432 aktier, svarende til 2,32 % af bankens aktiekapital.

Venlig hilsen

adm. direktør bankdirektør

Mark Luscombe Jørn Adam Møller

Volume	Price	Venue	Time - CET
15	475,2	XCSE	20250630 9:01:08.286000	7.128,00
10	475,2	XCSE	20250630 9:01:08.286000	4.752,00
25	475	XCSE	20250630 9:01:08.287000	11.875,00
25	474,4	XCSE	20250630 9:04:51.085000	11.860,00
20	474,4	XCSE	20250630 9:05:38.849000	9.488,00
25	475	XCSE	20250630 9:05:49.299000	11.875,00
25	474,6	XCSE	20250630 9:06:03.814000	11.865,00
26	474,2	XCSE	20250630 9:06:04.000000	12.329,20
25	475,2	XCSE	20250630 9:09:34.380000	11.880,00
26	474,4	XCSE	20250630 9:09:35.410000	12.334,40
25	474,2	XCSE	20250630 9:09:57.667000	11.855,00
25	473,4	XCSE	20250630 9:11:18.055000	11.835,00
26	472,8	XCSE	20250630 9:14:04.301000	12.292,80
26	472,2	XCSE	20250630 9:16:13.924000	12.277,20
26	471,4	XCSE	20250630 9:16:40.151000	12.256,40
51	471,8	XCSE	20250630 9:25:48.061000	24.061,80
26	471,8	XCSE	20250630 9:25:48.061000	12.266,80
25	471,8	XCSE	20250630 9:25:48.061000	11.795,00
35	472,2	XCSE	20250630 9:25:48.062000	16.527,00
18	471,6	XCSE	20250630 9:29:09.226000	8.488,80
33	471,6	XCSE	20250630 9:29:09.226000	15.562,80
50	471,8	XCSE	20250630 9:31:23.792000	23.590,00
25	471,2	XCSE	20250630 9:34:13.951000	11.780,00
53	472	XCSE	20250630 9:41:22.225000	25.016,00
25	471,8	XCSE	20250630 9:42:08.057000	11.795,00
25	470,8	XCSE	20250630 9:50:19.697000	11.770,00
24	470,8	XCSE	20250630 9:50:19.697000	11.299,20
11	471,2	XCSE	20250630 9:59:10.517000	5.183,20
3	471,2	XCSE	20250630 9:59:10.517000	1.413,60
25	471,6	XCSE	20250630 10:00:48.021000	11.790,00
25	471,4	XCSE	20250630 10:00:48.793000	11.785,00
25	471	XCSE	20250630 10:01:42.984000	11.775,00
27	470,8	XCSE	20250630 10:01:43.140000	12.711,60
25	470,4	XCSE	20250630 10:02:17.931000	11.760,00
27	470,2	XCSE	20250630 10:03:36.002000	12.695,40
25	470,2	XCSE	20250630 10:03:36.005000	11.755,00
2	470	XCSE	20250630 10:03:46.616000	940,00
23	470	XCSE	20250630 10:03:46.616000	10.810,00
26	469,8	XCSE	20250630 10:03:47.308000	12.214,80
25	469,8	XCSE	20250630 10:04:56.341000	11.745,00
25	469,2	XCSE	20250630 10:11:13.096000	11.730,00
25	469	XCSE	20250630 10:11:48.074000	11.725,00
24	469	XCSE	20250630 10:11:48.074000	11.256,00
26	467,8	XCSE	20250630 10:20:01.377000	12.162,80
25	467,8	XCSE	20250630 10:20:01.377000	11.695,00
26	467,2	XCSE	20250630 10:20:32.965000	12.147,20
19	467,6	XCSE	20250630 10:27:59.808000	8.884,40
26	468,6	XCSE	20250630 10:30:01.430000	12.183,60
26	468,2	XCSE	20250630 10:32:15.693000	12.173,20

26	468	XCSE	20250630 10:32:24.520000	12.168,00
26	468	XCSE	20250630 10:32:24.535000	12.168,00
51	467	XCSE	20250630 10:34:28.751000	23.817,00
49	467,4	XCSE	20250630 10:36:00.351000	22.902,60
76	465,4	XCSE	20250630 10:49:35.643000	35.370,40
73	465	XCSE	20250630 10:53:01.486000	33.945,00
24	465	XCSE	20250630 10:53:01.486000	11.160,00
50	464,8	XCSE	20250630 11:04:15.247000	23.240,00
27	466	XCSE	20250630 11:07:54.205000	12.582,00
3	466	XCSE	20250630 11:07:54.236000	1.398,00
22	466	XCSE	20250630 11:07:54.236000	10.252,00
3	466	XCSE	20250630 11:07:54.240000	1.398,00
3	466	XCSE	20250630 11:07:54.251000	1.398,00
22	466	XCSE	20250630 11:07:54.251000	10.252,00
25	466	XCSE	20250630 11:07:54.392000	11.650,00
25	466	XCSE	20250630 11:09:12.227000	11.650,00
26	466	XCSE	20250630 11:09:49.022000	12.116,00
18	465,8	XCSE	20250630 11:09:50.265000	8.384,40
27	465,4	XCSE	20250630 11:10:58.611000	12.565,80
9	466	XCSE	20250630 11:29:52.678000	4.194,00
18	466	XCSE	20250630 11:29:52.678000	8.388,00
26	466	XCSE	20250630 11:29:52.678000	12.116,00
26	466	XCSE	20250630 11:29:52.678000	12.116,00
103	465,6	XCSE	20250630 11:30:41.288000	47.956,80
25	465,8	XCSE	20250630 11:36:19.136000	11.645,00
25	465,8	XCSE	20250630 11:36:30.410000	11.645,00
26	465,6	XCSE	20250630 11:44:32.677000	12.105,60
52	465,6	XCSE	20250630 11:50:12.803000	24.211,20
52	466,2	XCSE	20250630 11:59:21.098000	24.242,40
78	466,4	XCSE	20250630 12:02:15.920000	36.379,20
22	466,2	XCSE	20250630 12:25:43.758000	10.256,40
28	466,2	XCSE	20250630 12:25:43.758000	13.053,60
52	466	XCSE	20250630 12:26:30.090000	24.232,00
25	465,8	XCSE	20250630 12:28:49.463000	11.645,00
26	465,6	XCSE	20250630 12:29:12.170000	12.105,60
51	465,6	XCSE	20250630 12:30:19.190000	23.745,60
51	465,4	XCSE	20250630 12:30:19.193000	23.735,40
25	465,4	XCSE	20250630 12:30:19.193000	11.635,00
26	466,2	XCSE	20250630 12:36:13.238000	12.121,20
51	467,4	XCSE	20250630 12:57:21.358000	23.837,40
53	467,8	XCSE	20250630 12:57:40.247000	24.793,40
50	468,6	XCSE	20250630 13:00:58.785000	23.430,00
41	468,4	XCSE	20250630 13:01:08.545000	19.204,40
11	468,4	XCSE	20250630 13:01:08.545000	5.152,40
26	469	XCSE	20250630 13:09:52.658000	12.194,00
14	468,8	XCSE	20250630 13:15:20.698000	6.563,20
78	468,8	XCSE	20250630 13:24:44.056000	36.566,40
26	468,8	XCSE	20250630 13:24:44.056000	12.188,80
3	468,2	XCSE	20250630 13:25:26.187000	1.404,60
73	468,2	XCSE	20250630 13:25:59.938000	34.178,60

15	467,8 XCSE	20250630 13:30:57.750000	7.017,00
34	467,8 XCSE	20250630 13:30:57.750000	15.905,20
25	469 XCSE	20250630 13:53:26.671000	11.725,00
25	469 XCSE	20250630 13:53:26.671000	11.725,00
50	470 XCSE	20250630 14:03:24.562000	23.500,00
51	469,6 XCSE	20250630 14:03:57.578000	23.949,60
27	469,4 XCSE	20250630 14:16:37.498000	12.673,80
27	469,2 XCSE	20250630 14:17:50.966000	12.668,40
26	469,2 XCSE	20250630 14:17:50.966000	12.199,20
49	470,8 XCSE	20250630 14:28:33.982000	23.069,20
53	470,6 XCSE	20250630 14:40:00.855000	24.941,80
27	470,6 XCSE	20250630 14:40:00.855000	12.706,20
26	470,6 XCSE	20250630 14:40:00.855000	12.235,60
26	470,6 XCSE	20250630 14:40:00.855000	12.235,60
27	470,6 XCSE	20250630 14:40:00.855000	12.706,20
30	470 XCSE	20250630 14:41:45.365000	14.100,00
104	469,8 XCSE	20250630 14:47:49.081000	48.859,20
78	469,6 XCSE	20250630 14:47:49.081000	36.628,80
26	469,6 XCSE	20250630 14:47:49.081000	12.209,60
25	469,2 XCSE	20250630 15:07:57.821000	11.730,00
25	469 XCSE	20250630 15:08:55.831000	11.725,00
42	468,8 XCSE	20250630 15:10:40.912000	19.689,60
10	468,8 XCSE	20250630 15:10:40.912000	4.688,00
52	469,4 XCSE	20250630 15:20:37.047000	24.408,80
25	470 XCSE	20250630 15:22:32.257000	11.750,00
25	469,8 XCSE	20250630 15:22:46.444000	11.745,00
26	469,2 XCSE	20250630 15:23:47.408000	12.199,20
25	469,2 XCSE	20250630 15:23:47.408000	11.730,00
50	469 XCSE	20250630 15:24:30.967000	23.450,00
25	469 XCSE	20250630 15:24:30.967000	11.725,00
80	470,8 XCSE	20250630 15:28:24.772000	37.664,00
53	471,8 XCSE	20250630 15:32:53.869000	25.005,40
25	472 XCSE	20250630 15:32:55.659000	11.800,00
22	472 XCSE	20250630 15:32:55.667000	10.384,00
77	471,6 XCSE	20250630 15:35:45.662000	36.313,20
39	471,4 XCSE	20250630 15:36:34.798000	18.384,60
13	471,4 XCSE	20250630 15:36:34.798000	6.128,20
25	471,4 XCSE	20250630 15:36:34.798000	11.785,00
52	471,6 XCSE	20250630 15:38:07.734000	24.523,20
52	471,6 XCSE	20250630 15:38:28.347000	24.523,20
7	471,6 XCSE	20250630 15:39:04.040000	3.301,20
43	471,6 XCSE	20250630 15:39:36.490000	20.278,80
7	471,6 XCSE	20250630 15:39:36.490000	3.301,20
30	471 XCSE	20250630 15:41:40.531000	14.130,00
20	471 XCSE	20250630 15:41:40.531000	9.420,00
14	471,2 XCSE	20250630 15:43:15.479000	6.596,80
39	471,2 XCSE	20250630 15:43:15.479000	18.376,80
49	471,4 XCSE	20250630 15:47:30.530000	23.098,60
78	471,2 XCSE	20250630 15:50:25.785000	36.753,60
75	471,2 XCSE	20250630 15:55:26.870000	35.340,00

52	470,8	XCSE	20250630 15:59:18.945000	24.481,60
32	470,6	XCSE	20250630 16:00:08.147000	15.059,20
20	470,6	XCSE	20250630 16:00:08.147000	9.412,00
48	470,8	XCSE	20250630 16:01:34.224000	22.598,40
4	470,8	XCSE	20250630 16:01:34.224000	1.883,20
12	471	XCSE	20250630 16:02:23.227000	5.652,00
7	471	XCSE	20250630 16:02:23.227000	3.297,00
9	471,8	XCSE	20250630 16:02:56.019000	4.246,20
50	471,8	XCSE	20250630 16:02:56.019000	23.590,00
8	471,8	XCSE	20250630 16:03:28.381000	3.774,40
25	471,6	XCSE	20250630 16:04:11.970000	11.790,00
25	471,6	XCSE	20250630 16:04:11.970000	11.790,00
27	471,2	XCSE	20250630 16:04:59.965000	12.722,40
26	471,2	XCSE	20250630 16:04:59.965000	12.251,20
26	471,2	XCSE	20250630 16:04:59.965000	12.251,20
16	470,8	XCSE	20250630 16:05:07.956000	7.532,80
49	470,8	XCSE	20250630 16:06:48.073000	23.069,20
25	470,8	XCSE	20250630 16:09:46.885000	11.770,00
26	470,8	XCSE	20250630 16:10:46.932000	12.240,80
25	470,8	XCSE	20250630 16:10:46.932000	11.770,00
15	470,6	XCSE	20250630 16:14:18.910000	7.059,00
26	471	XCSE	20250630 16:16:29.467000	12.246,00
62	470,8	XCSE	20250630 16:17:47.637000	29.189,60
14	470,8	XCSE	20250630 16:17:47.637000	6.591,20
25	469,8	XCSE	20250630 16:21:25.363000	11.745,00
25	469,4	XCSE	20250630 16:22:20.619000	11.735,00
31	469,4	XCSE	20250630 16:23:59.407000	14.551,40
19	469,4	XCSE	20250630 16:23:59.407000	8.918,60
26	469	XCSE	20250630 16:24:28.534000	12.194,00
51	468,4	XCSE	20250630 16:25:48.541000	23.888,40
26	468,4	XCSE	20250630 16:25:48.541000	12.178,40
67	468,2	XCSE	20250630 16:27:16.842210	31.369,40
56	468,2	XCSE	20250630 16:27:25.190941	26.219,20
28	468,2	XCSE	20250630 16:27:59.168069	13.109,60
59	468,2	XCSE	20250630 16:27:59.168118	27.623,80
123	468,2	XCSE	20250630 16:27:59.168135	57.588,60
Volume	Price	Venue	Time - CET
52	472	XCSE	20250701 9:02:02.567000	24.544,00
26	472	XCSE	20250701 9:02:02.586000	12.272,00
26	472	XCSE	20250701 9:04:23.883000	12.272,00
19	471,8	XCSE	20250701 9:05:16.470000	8.964,20
8	471,8	XCSE	20250701 9:05:16.470000	3.774,40
53	471	XCSE	20250701 9:06:03.244000	24.963,00
53	471	XCSE	20250701 9:10:01.165000	24.963,00
51	470,8	XCSE	20250701 9:12:05.448000	24.010,80
51	470,6	XCSE	20250701 9:12:05.450000	24.000,60
50	470	XCSE	20250701 9:12:48.062000	23.500,00
25	470	XCSE	20250701 9:14:38.561000	11.750,00
49	471,4	XCSE	20250701 9:18:04.738000	23.098,60

9	471,2	XCSE	20250701 9:18:06.715000	4.240,80
43	471,2	XCSE	20250701 9:18:06.715000	20.261,60
51	471	XCSE	20250701 9:19:19.155000	24.021,00
26	471,4	XCSE	20250701 9:21:40.635000	12.256,40
25	471,8	XCSE	20250701 9:26:12.606000	11.795,00
50	471,2	XCSE	20250701 9:27:03.368000	23.560,00
25	470,8	XCSE	20250701 9:27:04.737000	11.770,00
26	470,4	XCSE	20250701 9:27:04.873000	12.230,40
53	471	XCSE	20250701 9:28:06.036000	24.963,00
50	470,6	XCSE	20250701 9:30:01.437000	23.530,00
26	470,4	XCSE	20250701 9:30:01.454000	12.230,40
26	470,2	XCSE	20250701 9:31:22.111000	12.225,20
25	470,6	XCSE	20250701 9:39:45.964000	11.765,00
27	470,4	XCSE	20250701 9:39:46.153000	12.700,80
25	470,4	XCSE	20250701 9:41:26.272000	11.760,00
25	470	XCSE	20250701 9:42:37.045000	11.750,00
25	470	XCSE	20250701 9:42:37.045000	11.750,00
25	469,8	XCSE	20250701 9:42:55.381000	11.745,00
24	469,8	XCSE	20250701 9:42:55.381000	11.275,20
25	469,8	XCSE	20250701 9:45:25.223000	11.745,00
25	469,4	XCSE	20250701 9:47:36.373000	11.735,00
25	469,4	XCSE	20250701 9:47:36.373000	11.735,00
25	469,8	XCSE	20250701 9:50:55.659000	11.745,00
26	469,8	XCSE	20250701 9:51:43.212000	12.214,80
25	469,2	XCSE	20250701 9:51:43.246000	11.730,00
25	468,6	XCSE	20250701 9:51:55.356000	11.715,00
25	468,2	XCSE	20250701 9:52:11.369000	11.705,00
25	468	XCSE	20250701 9:52:16.763000	11.700,00
25	468	XCSE	20250701 9:57:36.475000	11.700,00
26	467,4	XCSE	20250701 10:02:00.124000	12.152,40
25	467	XCSE	20250701 10:02:01.062000	11.675,00
25	466,6	XCSE	20250701 10:05:11.290000	11.665,00
132	466,6	XCSE	20250701 10:10:00.539000	61.591,20
102	466,2	XCSE	20250701 10:11:33.317000	47.552,40
75	466	XCSE	20250701 10:11:38.282000	34.950,00
49	465,6	XCSE	20250701 10:12:48.458000	22.814,40
26	465,4	XCSE	20250701 10:13:07.947000	12.100,40
26	466,6	XCSE	20250701 10:26:15.714000	12.131,60
50	467,4	XCSE	20250701 10:31:06.280000	23.370,00
50	467	XCSE	20250701 10:32:00.422000	23.350,00
32	466,6	XCSE	20250701 10:33:01.274000	14.931,20
50	466,4	XCSE	20250701 10:34:31.371000	23.320,00
25	466	XCSE	20250701 10:37:48.526000	11.650,00
26	465,6	XCSE	20250701 10:41:55.828000	12.105,60
25	465,6	XCSE	20250701 10:41:55.828000	11.640,00
49	465	XCSE	20250701 10:44:26.093000	22.785,00
25	465	XCSE	20250701 10:44:26.093000	11.625,00
33	464,8	XCSE	20250701 10:48:13.348000	15.338,40
44	464,8	XCSE	20250701 10:48:13.348000	20.451,20
44	464,4	XCSE	20250701 10:54:28.103000	20.433,60

6	464,4 XCSE	20250701 10:54:28.103000	2.786,40
7	464,6 XCSE	20250701 10:57:57.166000	3.252,20
26	465,6 XCSE	20250701 10:58:05.030000	12.105,60
3	465,4 XCSE	20250701 10:58:06.406000	1.396,20
25	466,6 XCSE	20250701 11:01:48.568000	11.665,00
26	466,4 XCSE	20250701 11:02:23.768000	12.126,40
26	466 XCSE	20250701 11:05:01.187000	12.116,00
26	466 XCSE	20250701 11:05:01.187000	12.116,00
49	465,8 XCSE	20250701 11:05:01.206000	22.824,20
50	465,8 XCSE	20250701 11:10:33.705000	23.290,00
52	465,6 XCSE	20250701 11:11:31.551000	24.211,20
51	465,6 XCSE	20250701 11:11:31.569000	23.745,60
51	465,4 XCSE	20250701 11:14:57.781000	23.735,40
25	465,8 XCSE	20250701 11:20:10.223000	11.645,00
24	465,8 XCSE	20250701 11:20:10.223000	11.179,20
50	465,6 XCSE	20250701 11:20:10.244000	23.280,00
25	465,4 XCSE	20250701 11:20:10.275000	11.635,00
1	465,6 XCSE	20250701 11:25:11.606000	465,60
26	465,6 XCSE	20250701 11:26:26.372000	12.105,60
25	465,2 XCSE	20250701 11:28:51.748000	11.630,00
4	465,2 XCSE	20250701 11:28:51.748000	1.860,80
43	465,6 XCSE	20250701 11:34:17.606000	20.020,80
8	465,6 XCSE	20250701 11:34:17.606000	3.724,80
52	466 XCSE	20250701 11:37:56.695000	24.232,00
52	466,2 XCSE	20250701 11:38:49.352000	24.242,40
50	466,2 XCSE	20250701 11:38:49.367000	23.310,00
50	466,2 XCSE	20250701 11:38:49.368000	23.310,00
63	466,6 XCSE	20250701 11:41:21.903000	29.395,80
13	466,6 XCSE	20250701 11:41:21.903000	6.065,80
53	466,2 XCSE	20250701 11:43:00.161000	24.708,60
49	466,2 XCSE	20250701 11:43:11.165000	22.843,80
25	466,4 XCSE	20250701 11:46:36.090000	11.660,00
103	466,8 XCSE	20250701 11:54:58.666000	48.080,40
26	466,4 XCSE	20250701 12:01:15.579000	12.126,40
47	466,4 XCSE	20250701 12:01:19.768000	21.920,80
2	466,4 XCSE	20250701 12:01:19.768000	932,80
46	466,2 XCSE	20250701 12:01:19.792000	21.445,20
73	466,6 XCSE	20250701 12:22:27.654000	34.061,80
77	466,4 XCSE	20250701 12:22:27.671000	35.912,80
38	466,2 XCSE	20250701 12:22:39.238000	17.715,60
14	466,2 XCSE	20250701 12:22:39.238000	6.526,80
76	465,8 XCSE	20250701 12:38:15.081000	35.400,80
49	465,4 XCSE	20250701 12:42:04.205000	22.804,60
147	465 XCSE	20250701 12:48:07.523000	68.355,00
25	465 XCSE	20250701 12:48:07.523000	11.625,00
24	465 XCSE	20250701 12:48:07.523000	11.160,00
124	464,2 XCSE	20250701 12:55:14.218000	57.560,80
44	464,2 XCSE	20250701 13:03:54.093000	20.424,80
75	464,2 XCSE	20250701 13:05:07.533000	34.815,00
52	464,8 XCSE	20250701 13:10:43.402000	24.169,60

51	464,6	XCSE	20250701 13:11:37.615000	23.694,60
25	464,6	XCSE	20250701 13:11:37.615000	11.615,00
77	464,4	XCSE	20250701 13:21:27.413000	35.758,80
25	464,4	XCSE	20250701 13:21:27.413000	11.610,00
100	464	XCSE	20250701 13:27:10.568000	46.400,00
25	464	XCSE	20250701 13:27:10.568000	11.600,00
20	464,2	XCSE	20250701 13:33:39.062000	9.284,00
51	464,2	XCSE	20250701 13:36:22.371000	23.674,20
53	464	XCSE	20250701 13:43:23.676000	24.592,00
78	464	XCSE	20250701 13:46:07.838000	36.192,00
52	464,4	XCSE	20250701 13:50:09.445000	24.148,80
53	464,6	XCSE	20250701 13:54:27.305000	24.623,80
26	464,6	XCSE	20250701 13:54:27.305000	12.079,60
52	464,8	XCSE	20250701 13:59:59.588000	24.169,60
77	465,2	XCSE	20250701 14:07:37.214000	35.820,40
106	465,4	XCSE	20250701 14:10:01.476000	49.332,40
104	466	XCSE	20250701 14:28:34.867000	48.464,00
79	465,8	XCSE	20250701 14:28:34.890000	36.798,20
72	467	XCSE	20250701 14:39:56.072000	33.624,00
5	467	XCSE	20250701 14:39:56.072000	2.335,00
26	467	XCSE	20250701 14:39:56.072000	12.142,00
73	466,8	XCSE	20250701 14:40:35.927000	34.076,40
74	467,6	XCSE	20250701 15:01:25.761000	34.602,40
7	467,8	XCSE	20250701 15:01:37.416000	3.274,60
55	467,8	XCSE	20250701 15:01:37.416000	25.729,00
58	467,6	XCSE	20250701 15:02:05.491000	27.120,80
22	467,6	XCSE	20250701 15:02:29.569000	10.287,20
31	467,6	XCSE	20250701 15:02:29.569000	14.495,60
52	467	XCSE	20250701 15:05:46.737000	24.284,00
43	466,4	XCSE	20250701 15:14:11.330000	20.055,20
130	467,2	XCSE	20250701 15:21:15.168000	60.736,00
78	466,6	XCSE	20250701 15:22:37.161000	36.394,80
26	466,6	XCSE	20250701 15:22:37.161000	12.131,60
74	465,8	XCSE	20250701 15:30:29.664000	34.469,20
19	465,6	XCSE	20250701 15:33:53.505000	8.846,40
34	465,6	XCSE	20250701 15:35:11.277000	15.830,40
43	465,6	XCSE	20250701 15:35:32.710000	20.020,80
34	465,6	XCSE	20250701 15:35:32.710000	15.830,40
3	465,6	XCSE	20250701 15:37:46.515000	1.396,80
11	465,6	XCSE	20250701 15:38:13.110000	5.121,60
112	465,6	XCSE	20250701 15:38:13.110000	52.147,20
25	465,6	XCSE	20250701 15:38:13.110000	11.640,00
101	466,2	XCSE	20250701 15:46:12.600000	47.086,20
102	466,2	XCSE	20250701 15:47:02.228000	47.552,40
129	466,6	XCSE	20250701 15:50:10.588000	60.191,40
123	467	XCSE	20250701 15:52:04.318000	57.441,00
50	466,8	XCSE	20250701 15:54:57.134000	23.340,00
25	466,8	XCSE	20250701 15:54:57.134000	11.670,00
99	466,6	XCSE	20250701 16:00:35.655000	46.193,40
25	466,6	XCSE	20250701 16:00:35.655000	11.665,00

26	466,4	XCSE	20250701 16:00:36.878000	12.126,40
26	466	XCSE	20250701 16:01:41.652000	12.116,00
25	466	XCSE	20250701 16:01:41.652000	11.650,00
77	465,6	XCSE	20250701 16:03:08.846000	35.851,20
26	465,6	XCSE	20250701 16:03:08.846000	12.105,60
78	466	XCSE	20250701 16:05:24.687000	36.348,00
49	465,8	XCSE	20250701 16:07:06.259000	22.824,20
49	466	XCSE	20250701 16:12:17.647000	22.834,00
26	465,8	XCSE	20250701 16:14:36.809000	12.110,80
26	465,8	XCSE	20250701 16:14:36.809000	12.110,80
26	466	XCSE	20250701 16:15:34.430000	12.116,00
32	465,8	XCSE	20250701 16:21:21.557000	14.905,60
45	465,8	XCSE	20250701 16:21:39.438000	20.961,00
6	465,8	XCSE	20250701 16:21:39.438000	2.794,80
10	466,8	XCSE	20250701 16:24:05.448000	4.668,00
8	466,8	XCSE	20250701 16:24:05.448000	3.734,40
8	466,8	XCSE	20250701 16:24:05.448000	3.734,40
40	466,4	XCSE	20250701 16:25:08.584000	18.656,00
49	466,6	XCSE	20250701 16:30:48.444000	22.863,40
26	466,4	XCSE	20250701 16:34:19.706000	12.126,40
34	466,2	XCSE	20250701 16:36:58.105000	15.850,80
25	466	XCSE	20250701 16:37:23.617000	11.650,00
24	466	XCSE	20250701 16:37:23.618000	11.184,00
25	465,6	XCSE	20250701 16:38:20.052000	11.640,00
25	465,4	XCSE	20250701 16:39:21.672000	11.635,00
26	465,6	XCSE	20250701 16:41:39.174000	12.105,60
25	465,4	XCSE	20250701 16:42:51.935000	11.635,00
26	465,4	XCSE	20250701 16:44:01.764000	12.100,40
Volume	Price	Venue	Time - CET
25	472,4	XCSE	20250702 9:02:04.336000	11.810,00
25	472,4	XCSE	20250702 9:02:04.336000	11.810,00
50	472,2	XCSE	20250702 9:02:04.356000	23.610,00
26
25	472,2	XCSE	20250702 9:02:21.090000	12.277,20
	472,2	XCSE	20250702 9:02:21.090000	11.805,00
27	469,6	XCSE	20250702 9:05:04.274000	12.679,20
60	469,4	XCSE	20250702 9:08:13.155000	28.164,00
26	470,6	XCSE	20250702 9:10:17.170000	12.235,60
25	470,6	XCSE	20250702 9:10:17.185000	11.765,00
25	470	XCSE	20250702 9:11:28.396000	11.750,00
25	470	XCSE	20250702 9:11:28.396000	11.750,00
24	470	XCSE	20250702 9:11:28.396000	11.280,00
53	470,2	XCSE	20250702 9:13:44.994000	24.920,60
27	470,2	XCSE	20250702 9:13:44.994000	12.695,40
80	470,6	XCSE	20250702 9:16:37.930000	37.648,00
53	470,6	XCSE	20250702 9:16:37.947000	24.941,80
53	470	XCSE	20250702 9:16:38.240000	24.910,00
25	469,8	XCSE	20250702 9:19:09.794000	11.745,00
25	469,8	XCSE	20250702 9:19:09.794000	11.745,00

26	468	XCSE	20250702 9:21:14.469000	12.168,00
19	468,2	XCSE	20250702 9:21:14.489000	8.895,80
7	468,2	XCSE	20250702 9:21:14.489000	3.277,40
25	467,6	XCSE	20250702 9:22:09.709000	11.690,00
27	468,8	XCSE	20250702 9:26:01.128000	12.657,60
24	468,8	XCSE	20250702 9:26:01.128000	11.251,20
73	468,8	XCSE	20250702 9:32:13.689000	34.222,40
77	468,8	XCSE	20250702 9:32:13.709000	36.097,60
26	468,4	XCSE	20250702 9:32:22.809000	12.178,40
25	467,4	XCSE	20250702 9:40:09.787000	11.685,00
53	468,4	XCSE	20250702 9:44:30.798000	24.825,20
26	468,4	XCSE	20250702 9:44:30.798000	12.178,40
78	468,2	XCSE	20250702 9:44:30.823000	36.519,60
52	468,2	XCSE	20250702 9:44:30.833000	24.346,40
25	468,2	XCSE	20250702 9:50:21.039000	11.705,00
53	468,2	XCSE	20250702 9:52:22.617000	24.814,60
26	468,2	XCSE	20250702 9:52:22.617000	12.173,20
45	468,2	XCSE	20250702 9:56:41.232000	21.069,00
30	468,2	XCSE	20250702 9:56:52.654000	14.046,00
77	469	XCSE	20250702 10:00:01.191000	36.113,00
53	469,2	XCSE	20250702 10:01:24.514000	24.867,60
14	469,2	XCSE	20250702 10:03:23.928000	6.568,80
12	469,2	XCSE	20250702 10:08:51.372000	5.630,40
14	469,2	XCSE	20250702 10:08:51.372000	6.568,80
25	469,2	XCSE	20250702 10:08:51.372000	11.730,00
50	469,2	XCSE	20250702 10:08:51.381000	23.460,00
50	469,2	XCSE	20250702 10:08:51.387000	23.460,00
26	468,6	XCSE	20250702 10:08:52.030000	12.183,60
1	468,6	XCSE	20250702 10:13:42.657000	468,60
26	468,6	XCSE	20250702 10:13:50.979000	12.183,60
29	468,6	XCSE	20250702 10:15:55.115000	13.589,40
28	468,8	XCSE	20250702 10:16:41.232000	13.126,40
22	468,8	XCSE	20250702 10:17:29.753000	10.313,60
50	469	XCSE	20250702 10:18:25.203000	23.450,00
49	469	XCSE	20250702 10:18:25.205000	22.981,00
74	469,8	XCSE	20250702 10:23:21.191000	34.765,20
52	469,6	XCSE	20250702 10:23:49.832000	24.419,20
82	470,2	XCSE	20250702 10:32:46.652000	38.556,40
53	471,4	XCSE	20250702 10:38:36.186000	24.984,20
25	471,2	XCSE	20250702 10:39:11.770000	11.780,00
43	471,8	XCSE	20250702 10:50:01.231000	20.287,40
50	472	XCSE	20250702 10:50:47.527000	23.600,00
52	472	XCSE	20250702 10:51:29.572000	24.544,00
2	471,8	XCSE	20250702 10:51:41.231000	943,60
26	471,8	XCSE	20250702 10:52:28.864000	12.266,80
5	471,8	XCSE	20250702 10:52:42.210000	2.359,00
25	472	XCSE	20250702 10:55:08.652000	11.800,00
49	472	XCSE	20250702 10:55:08.652000	23.128,00
26	472	XCSE	20250702 10:56:14.094000	12.272,00
26	472	XCSE	20250702 10:56:14.094000	12.272,00

104	472,2 XCSE	20250702 10:57:55.160000	49.108,80
98	472,2 XCSE	20250702 10:57:55.179000	46.275,60
50	472,4 XCSE	20250702 11:04:12.830000	23.620,00
52	472 XCSE	20250702 11:10:27.646000	24.544,00
26	472 XCSE	20250702 11:10:27.646000	12.272,00
26	472 XCSE	20250702 11:10:27.646000	12.272,00
26	472 XCSE	20250702 11:10:27.646000	12.272,00
25	472 XCSE	20250702 11:10:27.646000	11.800,00
78	470,6 XCSE	20250702 11:11:41.233000	36.706,80
50	470,2 XCSE	20250702 11:16:40.594000	23.510,00
25	470,2 XCSE	20250702 11:16:40.594000	11.755,00
127	469,6 XCSE	20250702 11:31:41.186000	59.639,20
27	468,8 XCSE	20250702 11:36:28.554000	12.657,60
26	468,6 XCSE	20250702 11:38:46.806000	12.183,60
25	468,6 XCSE	20250702 11:38:46.806000	11.715,00
49	468,8 XCSE	20250702 11:50:16.967000	22.971,20
53	468,8 XCSE	20250702 11:50:16.983000	24.846,40
105	468,6 XCSE	20250702 12:02:58.449000	49.203,00
26	468,6 XCSE	20250702 12:02:58.449000	12.183,60
51	468,2 XCSE	20250702 12:03:21.232000	23.878,20
70	468 XCSE	20250702 12:06:14.811000	32.760,00
29	468 XCSE	20250702 12:06:14.811000	13.572,00
24	468 XCSE	20250702 12:06:14.811000	11.232,00
25	468 XCSE	20250702 12:06:14.811000	11.700,00
76	468 XCSE	20250702 12:08:03.075000	35.568,00
49	467,8 XCSE	20250702 12:10:02.130000	22.922,20
75	468,4 XCSE	20250702 12:17:36.115000	35.130,00
75	468,8 XCSE	20250702 12:27:07.334000	35.160,00
75	469,6 XCSE	20250702 12:34:16.860000	35.220,00
155	469,8 XCSE	20250702 12:40:29.776000	72.819,00
104	469,8 XCSE	20250702 12:46:18.395000	48.859,20
26	469,8 XCSE	20250702 12:46:18.395000	12.214,80
26	469,8 XCSE	20250702 12:46:18.395000	12.214,80
26	469,8 XCSE	20250702 12:46:18.395000	12.214,80
51	469,4 XCSE	20250702 12:52:21.553000	23.939,40
25	469,4 XCSE	20250702 12:52:21.553000	11.735,00
52	469,8 XCSE	20250702 13:05:28.824000	24.429,60
26	469,8 XCSE	20250702 13:05:28.824000	12.214,80
26	469,8 XCSE	20250702 13:05:28.824000	12.214,80
26	469,8 XCSE	20250702 13:05:28.824000	12.214,80
73	469,6 XCSE	20250702 13:14:19.255000	34.280,80
56	469,6 XCSE	20250702 13:19:35.391000	26.297,60
125	469,8 XCSE	20250702 13:25:01.290000	58.725,00
101	470 XCSE	20250702 13:27:34.061000	47.470,00
49	469,8 XCSE	20250702 13:34:48.536000	23.020,20
44	470,2 XCSE	20250702 13:46:44.419000	20.688,80
20	470,2 XCSE	20250702 13:46:44.419000	9.404,00
77	470,2 XCSE	20250702 13:57:21.690000	36.205,40
77	470,2 XCSE	20250702 13:57:21.692000	36.205,40
53	470 XCSE	20250702 13:59:46.966000	24.910,00

50	469,4 XCSE	20250702 14:01:42.189000	23.470,00
49	469,2 XCSE	20250702 14:01:48.257000	22.990,80
50	470 XCSE	20250702 14:15:59.277000	23.500,00
50	470 XCSE	20250702 14:17:44.829000	23.500,00
52	469,8 XCSE	20250702 14:20:00.812000	24.429,60
26	469,8 XCSE	20250702 14:20:00.812000	12.214,80
26	469,8 XCSE	20250702 14:20:00.812000	12.214,80
23	469,4 XCSE	20250702 14:24:27.193000	10.796,20
23	469,2 XCSE	20250702 14:26:25.110000	10.791,60
50	469,2 XCSE	20250702 14:26:25.110000	23.460,00
25	469,2 XCSE	20250702 14:26:25.110000	11.730,00
73	469,4 XCSE	20250702 14:31:08.009000	34.266,20
49	469 XCSE	20250702 14:32:05.396000	22.981,00
51	468,6 XCSE	20250702 14:35:53.405000	23.898,60
52	468,6 XCSE	20250702 14:40:33.379000	24.367,20
68	468 XCSE	20250702 14:42:23.009000	31.824,00
56	468 XCSE	20250702 14:42:23.009000	26.208,00
25	468 XCSE	20250702 14:42:23.009000	11.700,00
52	468 XCSE	20250702 14:54:55.359000	24.336,00
26	468 XCSE	20250702 14:54:55.359000	12.168,00
26	468 XCSE	20250702 14:54:55.359000	12.168,00
26	468 XCSE	20250702 14:54:55.359000	12.168,00
4	468,8 XCSE	20250702 15:02:08.085000	1.875,20
53	469 XCSE	20250702 15:11:03.613000	24.857,00
26	469 XCSE	20250702 15:11:03.613000	12.194,00
77	468,8 XCSE	20250702 15:11:03.617000	36.097,60
77	468,6 XCSE	20250702 15:19:31.214000	36.082,20
25	468,6 XCSE	20250702 15:19:31.214000	11.715,00
26	468,6 XCSE	20250702 15:19:31.214000	12.183,60
51	468,6 XCSE	20250702 15:22:08.072000	23.898,60
9	468,6 XCSE	20250702 15:23:29.398000	4.217,40
50	468,8 XCSE	20250702 15:29:40.599000	23.440,00
25	468,8 XCSE	20250702 15:29:40.599000	11.720,00
51	468,8 XCSE	20250702 15:29:40.601000	23.908,80
51	468,6 XCSE	20250702 15:31:02.624000	23.898,60
51	468,4 XCSE	20250702 15:31:02.646000	23.888,40
76	467,4 XCSE	20250702 15:35:01.070000	35.522,40
77	467 XCSE	20250702 15:38:47.548000	35.959,00
79	466,8 XCSE	20250702 15:42:23.454000	36.877,20
49	466,2 XCSE	20250702 15:44:11.806000	22.843,80
12	466,2 XCSE	20250702 15:44:11.806000	5.594,40
12	466,2 XCSE	20250702 15:44:11.806000	5.594,40
105	466,8 XCSE	20250702 15:47:01.225000	49.014,00
79	466,6 XCSE	20250702 15:50:32.616000	36.861,40
50	466,6 XCSE	20250702 15:54:06.094000	23.330,00
36	466,6 XCSE	20250702 15:55:32.052000	16.797,60
15	466,6 XCSE	20250702 15:55:42.812000	6.999,00
36	466,6 XCSE	20250702 15:56:26.431000	16.797,60
51	466,8 XCSE	20250702 16:01:43.234000	23.806,80
24	466,8 XCSE	20250702 16:01:43.234000	11.203,20

50	466,8	XCSE	20250702 16:02:34.029000	23.340,00
49	466	XCSE	20250702 16:03:41.681000	22.834,00
24	466	XCSE	20250702 16:03:41.681000	11.184,00
24	466	XCSE	20250702 16:03:41.681000	11.184,00
31	466,4	XCSE	20250702 16:07:09.990000	14.458,40
11	466,8	XCSE	20250702 16:14:11.819000	5.134,80
40	467,2	XCSE	20250702 16:15:09.113000	18.688,00
103	467	XCSE	20250702 16:16:43.233000	48.101,00
99	467	XCSE	20250702 16:16:43.235000	46.233,00
25	466,8	XCSE	20250702 16:20:13.216000	11.670,00
20	466,8	XCSE	20250702 16:22:51.041000	9.336,00
95	466,8	XCSE	20250702 16:23:36.289000	44.346,00
1	466,8	XCSE	20250702 16:23:36.289000	466,80
50	466,6	XCSE	20250702 16:24:32.215000	23.330,00
24	466,6	XCSE	20250702 16:24:32.215000	11.198,40
50	466,6	XCSE	20250702 16:24:40.112000	23.330,00
79	467,4	XCSE	20250702 16:26:22.797000	36.924,60
52	467,6	XCSE	20250702 16:28:46.558000	24.315,20
25	467,6	XCSE	20250702 16:28:46.558000	11.690,00
79	468	XCSE	20250702 16:33:23.235000	36.972,00
59	468	XCSE	20250702 16:33:23.238000	27.612,00
26	468	XCSE	20250702 16:33:43.000000	12.168,00
25	468	XCSE	20250702 16:35:40.330000	11.700,00
5	468	XCSE	20250702 16:35:40.330000	2.340,00
19	468	XCSE	20250702 16:35:40.330000	8.892,00
25	468	XCSE	20250702 16:35:40.344000	11.700,00
26	467,8	XCSE	20250702 16:35:42.183000	12.162,80
25	467,6	XCSE	20250702 16:35:51.134000	11.690,00
43	468	XCSE	20250702 16:36:26.817000	20.124,00
17	468	XCSE	20250702 16:36:26.817000	7.956,00
33	468	XCSE	20250702 16:36:43.240000	15.444,00
96	468,8	XCSE	20250702 16:40:51.257000	45.004,80
8	468,8	XCSE	20250702 16:40:51.257000	3.750,40
155	468,8	XCSE	20250702 16:42:53.309512	72.664,00
Volume	Price	Venue	Time - CET
24	470,6	XCSE	20250703 9:02:01.313000	11.294,40
48	470	XCSE	20250703 9:02:26.346000	22.560,00
50	470,6	XCSE	20250703 9:02:26.478000	23.530,00
51	470,8	XCSE	20250703 9:03:25.735000	24.010,80
17	470,4	XCSE	20250703 9:03:36.710000	7.996,80
17	470	XCSE	20250703 9:04:23.937000	7.990,00
35	470	XCSE	20250703 9:04:23.937000	16.450,00
25	469	XCSE	20250703 9:06:37.817000	11.725,00
25	468,8	XCSE	20250703 9:07:14.562000	11.720,00
26	469,4	XCSE	20250703 9:07:34.489000	12.204,40
1	469,4	XCSE	20250703 9:07:34.548000	469,40
25	469,4	XCSE	20250703 9:07:34.548000	11.735,00
26	468,8	XCSE	20250703 9:07:37.484000	12.188,80
26	468,6	XCSE	20250703 9:09:38.739000	12.183,60

25	468,4 XCSE	20250703 9:10:39.789000	11.710,00
1	468,4 XCSE	20250703 9:11:24.849000	468,40
24	468,4 XCSE	20250703 9:11:24.849000	11.241,60
1	468,4 XCSE	20250703 9:12:23.736000	468,40
25	468,4 XCSE	20250703 9:12:23.736000	11.710,00
26	468,2 XCSE	20250703 9:12:41.630000	12.173,20
25	468 XCSE	20250703 9:14:26.691000	11.700,00
25	469 XCSE	20250703 9:19:30.189000	11.725,00
16	469 XCSE	20250703 9:19:30.189000	7.504,00
26	468,8 XCSE	20250703 9:20:34.928000	12.188,80
23	468,8 XCSE	20250703 9:21:31.797000	10.782,40
3	468,8 XCSE	20250703 9:21:31.797000	1.406,40
26	468,2 XCSE	20250703 9:22:12.053000	12.173,20
26	468,2 XCSE	20250703 9:22:12.053000	12.173,20
25	468,2 XCSE	20250703 9:22:12.053000	11.705,00
25	468,2 XCSE	20250703 9:25:50.796000	11.705,00
25	468 XCSE	20250703 9:27:00.633000	11.700,00
24	468 XCSE	20250703 9:28:14.776000	11.232,00
1	468 XCSE	20250703 9:28:14.776000	468,00
30	468,4 XCSE	20250703 9:29:22.631000	14.052,00
25	468,2 XCSE	20250703 9:30:22.477000	11.705,00
25	467,8 XCSE	20250703 9:30:34.101000	11.695,00
4	468,6 XCSE	20250703 9:32:24.781000	1.874,40
52	469,8 XCSE	20250703 9:37:46.803000	24.429,60
77	470,6 XCSE	20250703 9:41:27.942000	36.236,20
133	470,6 XCSE	20250703 9:44:15.321000	62.589,80
97	470,2 XCSE	20250703 9:44:27.973000	45.609,40
25	470,2 XCSE	20250703 9:44:27.973000	11.755,00
18	470 XCSE	20250703 9:44:27.999000	8.460,00
50	470,4 XCSE	20250703 9:54:02.253000	23.520,00
10	470,4 XCSE	20250703 9:54:25.818000	4.704,00
49	471 XCSE	20250703 9:55:31.773000	23.079,00
93	471,4 XCSE	20250703 10:00:03.516000	43.840,20
78	471 XCSE	20250703 10:00:16.080000	36.738,00
49	470,8 XCSE	20250703 10:01:06.490000	23.069,20
51	470,6 XCSE	20250703 10:03:43.801000	24.000,60
52	470,6 XCSE	20250703 10:03:59.776000	24.471,20
78	470,8 XCSE	20250703 10:13:33.980000	36.722,40
26	470,8 XCSE	20250703 10:13:33.980000	12.240,80
25	470,8 XCSE	20250703 10:13:33.980000	11.770,00
26	470,8 XCSE	20250703 10:13:33.980000	12.240,80
27	470,8 XCSE	20250703 10:15:31.818000	12.711,60
2	470,8 XCSE	20250703 10:16:12.926000	941,60
26	470,8 XCSE	20250703 10:16:45.257000	12.240,80
26	470,8 XCSE	20250703 10:18:03.697000	12.240,80
26	470,8 XCSE	20250703 10:19:28.797000	12.240,80
1	470,8 XCSE	20250703 10:20:47.799000	470,80
25	470,8 XCSE	20250703 10:20:47.799000	11.770,00
1	470,8 XCSE	20250703 10:22:06.796000	470,80
1	470,8 XCSE	20250703 10:22:06.796000	470,80

24	470,8 XCSE	20250703 10:22:06.796000	11.299,20
1	470,8 XCSE	20250703 10:22:14.071000	470,80
10	470,8 XCSE	20250703 10:22:14.071000	4.708,00
26	470,6 XCSE	20250703 10:23:23.973000	12.235,60
1	470,6 XCSE	20250703 10:24:41.619000	470,60
25	470,6 XCSE	20250703 10:24:41.619000	11.765,00
1	470,6 XCSE	20250703 10:26:08.707000	470,60
25	470,6 XCSE	20250703 10:26:08.707000	11.765,00
1	470,6 XCSE	20250703 10:27:21.799000	470,60
25	470,6 XCSE	20250703 10:27:21.799000	11.765,00
1	470,6 XCSE	20250703 10:28:44.691000	470,60
25	470,6 XCSE	20250703 10:28:44.691000	11.765,00
106	471 XCSE	20250703 10:31:39.328000	49.926,00
75	470,8 XCSE	20250703 10:33:47.579000	35.310,00
98	472 XCSE	20250703 10:45:02.352000	46.256,00
24	472 XCSE	20250703 10:45:02.352000	11.328,00
25	472 XCSE	20250703 10:45:02.352000	11.800,00
24	472 XCSE	20250703 10:45:02.352000	11.328,00
150	471,8 XCSE	20250703 10:45:14.516000	70.770,00
124	472,2 XCSE	20250703 10:47:32.353000	58.552,80
175	472,2 XCSE	20250703 10:49:19.020000	82.635,00
50	472 XCSE	20250703 10:56:50.677000	23.600,00
25	472 XCSE	20250703 10:56:50.677000	11.800,00
25	472 XCSE	20250703 10:56:50.677000	11.800,00
25	472 XCSE	20250703 10:56:50.677000	11.800,00
25	472 XCSE	20250703 10:56:50.677000	11.800,00
25	472 XCSE	20250703 10:56:50.677000	11.800,00
25	472 XCSE	20250703 10:56:50.677000	11.800,00
130	472 XCSE	20250703 11:03:26.735000	61.360,00
26	472 XCSE	20250703 11:03:26.735000	12.272,00
27	472 XCSE	20250703 11:03:38.019000	12.744,00
25	471,6 XCSE	20250703 11:03:46.812000	11.790,00
78	471,8 XCSE	20250703 11:06:29.662000	36.800,40
76	472,4 XCSE	20250703 11:07:52.563000	35.902,40
77	473 XCSE	20250703 11:13:21.102000	36.421,00
49	473 XCSE	20250703 11:14:06.787000	23.177,00
52	472,8 XCSE	20250703 11:14:10.451000	24.585,60
20	472,8 XCSE	20250703 11:18:28.527000	9.456,00
81	472,8 XCSE	20250703 11:23:39.242000	38.296,80
20	472,8 XCSE	20250703 11:23:39.242000	9.456,00
25	472,8 XCSE	20250703 11:23:39.242000	11.820,00
125	473 XCSE	20250703 11:24:24.401000	59.125,00
16	473,4 XCSE	20250703 11:25:22.135000	7.574,40
82	473,4 XCSE	20250703 11:25:22.135000	38.818,80
76	473,4 XCSE	20250703 11:33:04.848000	35.978,40
53	473,2 XCSE	20250703 11:33:07.729000	25.079,60
26	473 XCSE	20250703 11:33:56.318000	12.298,00
25	472,6 XCSE	20250703 11:39:33.460000	11.815,00
25	472,6 XCSE	20250703 11:39:33.460000	11.815,00
26	472,4 XCSE	20250703 11:39:35.720000	12.282,40

50	472,6 XCSE	20250703 11:45:02.558000	23.630,00
51	472,4 XCSE	20250703 11:47:08.138000	24.092,40
26	472,2 XCSE	20250703 11:50:57.472000	12.277,20
51	473,2 XCSE	20250703 12:01:53.341000	24.133,20
50	473 XCSE	20250703 12:01:54.481000	23.650,00
26	473,8 XCSE	20250703 12:12:14.406000	12.318,80
25	473,6 XCSE	20250703 12:12:14.579000	11.840,00
3	473,6 XCSE	20250703 12:12:57.801000	1.420,80
23	473,6 XCSE	20250703 12:12:57.801000	10.892,80
52	473,8 XCSE	20250703 12:20:35.321000	24.637,60
77	474,4 XCSE	20250703 12:39:02.426000	36.528,80
76	474,2 XCSE	20250703 12:41:46.203000	36.039,20
25	474,2 XCSE	20250703 12:41:46.203000	11.855,00
98	474 XCSE	20250703 12:41:54.464000	46.452,00
76	474 XCSE	20250703 12:48:13.512000	36.024,00
20	474 XCSE	20250703 12:48:13.579000	9.480,00
56	474 XCSE	20250703 12:48:13.579000	26.544,00
77	473,8 XCSE	20250703 12:48:23.639000	36.482,60
52	473,6 XCSE	20250703 12:49:42.546000	24.627,20
50	473,2 XCSE	20250703 13:02:02.183000	23.660,00
49	473 XCSE	20250703 13:02:03.256000	23.177,00
27	471,6 XCSE	20250703 13:02:26.797000	12.733,20
73	472 XCSE	20250703 13:03:01.429000	34.456,00
11	473 XCSE	20250703 13:30:44.676000	5.203,00
66	473 XCSE	20250703 13:30:44.676000	31.218,00
25	473 XCSE	20250703 13:30:44.676000	11.825,00
77	472,8 XCSE	20250703 13:31:35.817000	36.405,60
26	472,8 XCSE	20250703 13:31:35.817000	12.292,80
78	472,6 XCSE	20250703 13:32:45.085000	36.862,80
73	472,4 XCSE	20250703 13:34:42.542000	34.485,20
25	473,2 XCSE	20250703 13:50:06.021000	11.830,00
52	473,2 XCSE	20250703 13:50:06.021000	24.606,40
74	473,4 XCSE	20250703 14:10:16.835000	35.031,60
25	473,4 XCSE	20250703 14:10:16.835000	11.835,00
24	473,4 XCSE	20250703 14:10:16.835000	11.361,60
27	473,2 XCSE	20250703 14:10:16.857000	12.776,40
104	473,2 XCSE	20250703 14:10:16.857000	49.212,80
132	473 XCSE	20250703 14:22:07.994000	62.436,00
80	472,8 XCSE	20250703 14:22:30.500000	37.824,00
99	475 XCSE	20250703 14:30:40.470000	47.025,00
101	474,8 XCSE	20250703 14:30:49.745000	47.954,80
52	474,6 XCSE	20250703 14:35:02.265000	24.679,20
49	474,4 XCSE	20250703 14:36:07.718000	23.245,60
51	474,4 XCSE	20250703 14:38:35.830000	24.194,40
26	474,2 XCSE	20250703 14:41:35.412000	12.329,20
51	474 XCSE	20250703 14:46:04.089000	24.174,00
51	474,4 XCSE	20250703 14:49:25.448000	24.194,40
25	474,4 XCSE	20250703 14:49:25.448000	11.860,00
76	473,6 XCSE	20250703 14:49:34.756000	35.993,60
52	473,6 XCSE	20250703 14:49:34.889000	24.627,20

3	475	XCSE	20250703 14:56:34.033000	1.425,00
49	475	XCSE	20250703 14:57:09.046000	23.275,00
49	474,8	XCSE	20250703 14:57:42.355000	23.265,20
74	474,8	XCSE	20250703 15:02:39.678000	35.135,20
26	475	XCSE	20250703 15:03:07.616000	12.350,00
76	475,4	XCSE	20250703 15:04:28.886000	36.130,40
26	475,4	XCSE	20250703 15:04:28.886000	12.360,40
37	475,4	XCSE	20250703 15:04:28.886000	17.589,80
20	475,6	XCSE	20250703 15:07:20.301000	9.512,00
29	475,8	XCSE	20250703 15:07:36.929000	13.798,20
75	475,4	XCSE	20250703 15:08:57.768000	35.655,00
52	475,2	XCSE	20250703 15:11:21.100000	24.710,40
26	475,2	XCSE	20250703 15:11:21.100000	12.355,20
26	475,2	XCSE	20250703 15:11:21.100000	12.355,20
52	475,4	XCSE	20250703 15:17:42.063000	24.720,80
49	475,2	XCSE	20250703 15:17:42.124000	23.284,80
130	475,2	XCSE	20250703 15:28:49.682000	61.776,00
26	475,2	XCSE	20250703 15:28:49.759000	12.355,20
26	473,8	XCSE	20250703 15:32:44.807000	12.318,80
25	474,2	XCSE	20250703 15:58:49.346000	11.855,00
25	474	XCSE	20250703 15:59:18.688000	11.850,00
25	475	XCSE	20250703 16:24:39.888000	11.875,00
26	475,2	XCSE	20250703 16:28:32.904000	12.355,20
27	475	XCSE	20250703 16:30:38.362000	12.825,00
27	474,8	XCSE	20250703 16:33:37.261000	12.819,60
25	474,6	XCSE	20250703 16:39:26.391000	11.865,00
42	475	XCSE	20250703 16:42:05.741997	19.950,00
Volume	Price	Venue	Time - CET
24	474,4	XCSE	20250704 9:00:12.093000	11.385,60
52	473,6	XCSE	20250704 9:06:07.113000	24.627,20
49	474	XCSE	20250704 9:09:51.223000	23.226,00
53	474	XCSE	20250704 9:15:11.100000	25.122,00
49	473,6	XCSE	20250704 9:15:11.117000	23.206,40
11	474	XCSE	20250704 9:15:44.913000	5.214,00
100	474	XCSE	20250704 9:16:31.322000	47.400,00
90	474	XCSE	20250704 9:16:31.322000	42.660,00
49	473,4	XCSE	20250704 9:18:08.401000	23.196,60
16 90	474,2 474,2	XCSE XCSE	20250704 9:24:14.876000 20250704 9:24:14.876000	7.587,20 42.678,00
				25.122,00
53	474	XCSE	20250704 9:25:10.884000
25	474,2	XCSE	20250704 9:31:04.151000	11.855,00
25 6	474,4 474,6	XCSE XCSE	20250704 9:31:09.840000 20250704 9:32:00.132000	11.860,00 2.847,60
2	477,8	XCSE	20250704 9:38:29.424000	955,60
19	478	XCSE	20250704 9:39:26.867000	9.082,00
49	477,8	XCSE	20250704 9:39:35.366000	23.412,20
25	477,8	XCSE	20250704 9:39:35.366000	11.945,00
24	477,8	XCSE	20250704 9:39:35.366000	11.467,20

29	478 XCSE	20250704 9:39:35.366000	13.862,00
25	478 XCSE	20250704 9:41:01.750000	11.950,00
45	477,6 XCSE	20250704 9:42:06.032000	21.492,00
25	478 XCSE	20250704 9:45:07.641000	11.950,00
180	477,8 XCSE	20250704 9:45:11.871000	86.004,00
5	476,8 XCSE	20250704 9:48:56.233000	2.384,00
48	476,8 XCSE	20250704 9:48:56.233000	22.886,40
50	477,6 XCSE	20250704 9:54:47.421000	23.880,00
51	477,6 XCSE	20250704 9:54:47.441000	24.357,60
51	477,4 XCSE	20250704 9:56:01.852000	24.347,40
25	477,4 XCSE	20250704 9:56:01.852000	11.935,00
22	477,2 XCSE	20250704 9:58:59.277000	10.498,40
69	478,6 XCSE	20250704 10:07:03.210000	33.023,40
105	478,8 XCSE	20250704 10:08:43.500000	50.274,00
51	478,2 XCSE	20250704 10:11:20.699000	24.388,20
27	477,8 XCSE	20250704 10:15:02.936000	12.900,60
27	477,6 XCSE	20250704 10:15:15.013000	12.895,20
25	477,4 XCSE	20250704 10:15:15.881000	11.935,00
49	478,2 XCSE	20250704 10:30:13.518000	23.431,80
51	478 XCSE	20250704 10:30:35.454000	24.378,00
26	477,4 XCSE	20250704 10:31:53.936000	12.412,40
25	477,4 XCSE	20250704 10:31:53.936000	11.935,00
27	477 XCSE	20250704 10:32:07.914000	12.879,00
25	476,8 XCSE	20250704 10:35:40.635000	11.920,00
7	476,8 XCSE	20250704 10:39:35.091000	3.337,60
19	476,8 XCSE	20250704 10:39:35.107000	9.059,20
7	476,8 XCSE	20250704 10:39:35.107000	3.337,60
25	476,6 XCSE	20250704 10:46:13.552000	11.915,00
24	476,6 XCSE	20250704 10:46:13.552000	11.438,40
24	476,6 XCSE	20250704 10:46:13.552000	11.438,40
51	476,4 XCSE	20250704 10:46:13.647000	24.296,40
52	475,8 XCSE	20250704 10:46:14.951000	24.741,60
51	475,8 XCSE	20250704 10:49:57.038000	24.265,80
50	475,6 XCSE	20250704 10:51:43.261000	23.780,00
25	475,4 XCSE	20250704 10:51:53.968000	11.885,00
25	475,2 XCSE	20250704 10:57:00.782000	11.880,00
26	475,8 XCSE	20250704 11:06:18.635000	12.370,80
26	475,6 XCSE	20250704 11:06:19.932000	12.365,60
27	475,6 XCSE	20250704 11:07:41.143000	12.841,20
49	475,6 XCSE	20250704 11:16:01.093000	23.304,40
24	476 XCSE	20250704 11:23:23.678000	11.424,00
37	476 XCSE	20250704 11:23:23.678000	17.612,00
52	475,6 XCSE	20250704 11:23:43.182000	24.731,20
25	475,4 XCSE	20250704 11:25:14.334000	11.885,00
25	475,4 XCSE	20250704 11:28:45.016000	11.885,00
25	475,2 XCSE	20250704 11:31:00.392000	11.880,00
25	475 XCSE	20250704 11:31:02.555000	11.875,00
26	475 XCSE	20250704 11:31:02.573000	12.350,00
26	475 XCSE	20250704 11:31:03.539000	12.350,00
26	475 XCSE	20250704 11:31:04.273000	12.350,00

25	475	XCSE	20250704 11:34:23.420000	11.875,00
27	475,4	XCSE	20250704 11:38:28.916000	12.835,80
53	475,8	XCSE	20250704 11:41:19.571000	25.217,40
50	476,8	XCSE	20250704 11:42:01.885000	23.840,00
53	477,4	XCSE	20250704 11:42:55.118000	25.302,20
18	477,8	XCSE	20250704 11:45:49.546000	8.600,40
35	477,6	XCSE	20250704 11:45:57.445000	16.716,00
49	477,6	XCSE	20250704 11:46:00.844000	23.402,40
53	477,4	XCSE	20250704 11:46:24.085000	25.302,20
35	477	XCSE	20250704 11:56:03.828000	16.695,00
38	477	XCSE	20250704 11:56:04.389000	18.126,00
11	477	XCSE	20250704 11:56:04.389000	5.247,00
50	477	XCSE	20250704 11:56:04.397000	23.850,00
50	476,8	XCSE	20250704 11:57:49.034000	23.840,00
7	476,6	XCSE	20250704 11:59:52.873000	3.336,20
25	476,6	XCSE	20250704 12:04:31.657000	11.915,00
24	476,6	XCSE	20250704 12:04:31.657000	11.438,40
24	476,6	XCSE	20250704 12:04:31.657000	11.438,40
25	477	XCSE	20250704 12:17:51.156000	11.925,00
21	476,4	XCSE	20250704 12:26:54.127000	10.004,40
21	476,2	XCSE	20250704 12:31:27.824000	10.000,20
28	476,2	XCSE	20250704 12:31:27.824000	13.333,60
25	476,2	XCSE	20250704 12:31:27.824000	11.905,00
10	476,2	XCSE	20250704 12:31:27.824000	4.762,00
14	476,2	XCSE	20250704 12:31:27.824000	6.666,80
34	476	XCSE	20250704 12:33:00.867000	16.184,00
52	475,2	XCSE	20250704 12:33:19.029000	24.710,40
49	475,2	XCSE	20250704 12:33:42.094000	23.284,80
49	475	XCSE	20250704 12:41:37.036000	23.275,00
24	475	XCSE	20250704 12:41:37.036000	11.400,00
24	475	XCSE	20250704 12:41:37.036000	11.400,00
41	474,2	XCSE	20250704 12:43:25.184000	19.442,20
45	473,8	XCSE	20250704 12:44:10.200000	21.321,00
25	473,6	XCSE	20250704 12:57:52.402000	11.840,00
1	473,6	XCSE	20250704 12:57:52.402000	473,60
2	473,6	XCSE	20250704 13:01:37.752000	947,20
2	473,6	XCSE	20250704 13:01:52.135000	947,20
47	473,6	XCSE	20250704 13:01:52.135000	22.259,20
5	473,6	XCSE	20250704 13:08:11.060000	2.368,00
20	473,6	XCSE	20250704 13:09:11.384000
				9.472,00
24	473,6	XCSE	20250704 13:09:11.384000	11.366,40
5	473,6	XCSE	20250704 13:09:11.384000	2.368,00
12	473,6	XCSE	20250704 13:09:11.384000	5.683,20
12	473,6	XCSE	20250704 13:09:11.384000	5.683,20
25	473,4	XCSE	20250704 13:23:35.273000	11.835,00
25	473,2	XCSE	20250704 13:23:35.292000	11.830,00
25	473,2	XCSE	20250704 13:23:35.313000	11.830,00
25	473	XCSE	20250704 13:24:15.008000	11.825,00
25	473	XCSE	20250704 13:24:15.008000	11.825,00
41	472,8	XCSE	20250704 13:24:15.029000	19.384,80

8	472,8 XCSE	20250704 13:24:15.029000	3.782,40
25	472,6 XCSE	20250704 13:25:03.999000	11.815,00
24	472,4 XCSE	20250704 13:25:06.876000	11.337,60
90	472,4 XCSE	20250704 13:41:52.907000	42.516,00
35	472,4 XCSE	20250704 13:50:19.324000	16.534,00
18	472,4 XCSE	20250704 13:50:19.324000	8.503,20
21	472,4 XCSE	20250704 13:50:38.435000	9.920,40
25	472,2 XCSE	20250704 13:54:00.409000	11.805,00
26	472,2 XCSE	20250704 13:55:31.120000	12.277,20
25	472,2 XCSE	20250704 13:55:33.252000	11.805,00
25	472,2 XCSE	20250704 13:55:35.243000	11.805,00
50	472,2 XCSE	20250704 13:55:44.794000	23.610,00
74	472,4 XCSE	20250704 14:22:34.000000	34.957,60
29	472,4 XCSE	20250704 14:22:34.566000	13.699,60
29	472,4 XCSE	20250704 14:22:34.566000	13.699,60
29	472,4 XCSE	20250704 14:22:34.572000	13.699,60
100	472,4 XCSE	20250704 14:22:34.586000	47.240,00
4	472,2 XCSE	20250704 14:28:04.067000	1.888,80
100	472,6 XCSE	20250704 14:28:15.102000	47.260,00
3	472,6 XCSE	20250704 14:28:15.102000	1.417,80
25	472,6 XCSE	20250704 14:29:05.122000	11.815,00
101	472,2 XCSE	20250704 14:41:18.218000	47.692,20
158	472,4 XCSE	20250704 14:45:04.041000	74.639,20
73	472,2 XCSE	20250704 14:46:21.798000	34.470,60
78	472 XCSE	20250704 14:46:56.867000	36.816,00
26	472 XCSE	20250704 14:46:56.867000	12.272,00
53	471,6 XCSE	20250704 14:51:52.100000	24.994,80
73	471,8 XCSE	20250704 14:52:50.688000	34.441,40
49	471,8 XCSE	20250704 15:02:06.767000	23.118,20
24	471,8 XCSE	20250704 15:02:06.767000	11.323,20
26	472,4 XCSE	20250704 15:05:12.610000	12.282,40
10	472,8 XCSE	20250704 15:24:31.912000	4.728,00
128	472,8 XCSE	20250704 15:30:12.263000	60.518,40
97	473,4 XCSE	20250704 15:35:06.323000	45.919,80
24	473,4 XCSE	20250704 15:35:42.274000	11.361,60
73	473,4 XCSE	20250704 15:35:42.274000	34.558,20
33	473,2 XCSE	20250704 15:36:06.314000	15.615,60
66	473,2 XCSE	20250704 15:37:58.256000	31.231,20
25	473,2 XCSE	20250704 15:37:58.256000	11.830,00
8	473,2 XCSE	20250704 15:37:58.256000	3.785,60
74	473,4 XCSE	20250704 15:42:35.169000	35.031,60
49	473,2 XCSE	20250704 15:46:03.214000	23.186,80
50	473,2 XCSE	20250704 15:50:20.194000	23.660,00
50	473,6 XCSE	20250704 15:54:05.228000	23.680,00
132	473,4 XCSE	20250704 15:55:13.369000	62.488,80
33	473,6 XCSE	20250704 15:55:13.369000	15.628,80
125	473,4 XCSE	20250704 16:00:52.527000	59.175,00
76	473,2 XCSE	20250704 16:02:28.106000	35.963,20
73	473 XCSE	20250704 16:04:20.937000	34.529,00
25	473 XCSE	20250704 16:04:20.937000	11.825,00

53	472,8 XCSE	20250704 16:06:42.661000	25.058,40
26	472,8 XCSE	20250704 16:06:42.661000	12.292,80
26	472,6 XCSE	20250704 16:06:45.904000	12.287,60
16	472,4 XCSE	20250704 16:07:15.741000	7.558,40
93	472,2 XCSE	20250704 16:09:12.473000	43.914,60
796	472,4 XCSE	20250704 16:35:05.932226	376.030,40
6	472,4 XCSE	20250704 16:35:05.932231	2.834,40
1	472,4 XCSE	20250704 16:35:05.932252	472,40
243	472,4 XCSE	20250704 16:35:05.932253	114.793,20