Stop parsing PDFs. Get the API. Request Access

AI Terminal

MODULE: AI_ANALYST
Interactive Q&A, Risk Assessment, Summarization
MODULE: DATA_EXTRACT
Excel Export, XBRL Parsing, Table Digitization
MODULE: PEER_COMP
Sector Benchmarking, Sentiment Analysis
SYSTEM ACCESS LOCKED
Authenticate / Register Log In

Sydbank

Transaction in Own Shares • Sep 29, 2025

3387_rns_2025-09-29_98828b35-51d2-44dd-8a73-73a2788076b6.pdf

Transaction in Own Shares

Open in Viewer

Opens in native device viewer

Peberlyk 4 6200 Aabenraa Denmark

Tel +45 74 37 37 37 Fax +45 74 37 35 36

Sydbank A/S CVR No DK 12626509, Aabenraa sydbank.dk

Company Announcement No 44/2025

29 September 2025

Dear Sirs

Sydbank A/S share buyback programme: transactions in week 39

On 26 February 2025 Sydbank A/S announced a share buyback programme of DKK 1,350m. The share buyback programme commenced on 3 March 2025 and will be completed by 31 January 2026.

The purpose of the share buyback programme is to reduce the share capital of Sydbank A/S and the programme is executed in compliance with the provisions of Regulation (EU) No 596/2014 of the European Parliament and of the Council of 16 April 2014 and Commission Delegated Regulation (EU) 2016/1052 of 8 March 2016, collectively referred to as the Safe Harbour rules.

The following transactions have been made under the share buyback programme:

Number of
shares		 VWAP Gross value
(DKK)
Accumulated, most recent
Announcement 1,831,000 823,902,140.00
22 September 2025 14,000 495.97 6,943,580.00
23 September 2025 11,000 513.78 5,651,580.00
24 September 2025 12,000 507.14 6,085,680.00
25 September 2025 12,000 504.91 6,058,920.00
26 September 2025 12,000 511.38 6,136,560.00
Total over week 39 61,000 30,876,320.00
Total accumulated during the
share buyback programme 1,892,000 854,778,460.00

All transactions were made under ISIN DK 0010311471 and effected by Danske Bank A/S on behalf of Sydbank A/S.

Further information about the transactions, cf Article 5 of Regulation (EU) No 596/2014 of the European Parliament and of the Council on market abuse and Commission delegated regulation, is available in the attachment.

Following the above transactions, Sydbank A/S holds a total of 1,945,283 own shares, equal to 3.79% of the Bank's share capital.

Yours sincerely

Mark Luscombe Jørn Adam Møller

CEO Deputy Group Chief Executive

Volume Price Venue Time - CET
25 501 XCSE 20250922 9:00:17.359000 12.525,00
26 500,5 XCSE 20250922 9:01:16.807000 13.013,00
28 498,2 XCSE 20250922 9:01:17.256000 13.949,60
22 498 XCSE 20250922 9:01:32.080000 10.956,00
6 498 XCSE 20250922 9:01:32.080000 2.988,00
26 498,6 XCSE 20250922 9:05:59.866000 12.963,60
25 498,6 XCSE 20250922 9:05:59.866000 12.465,00
28 498,4 XCSE 20250922 9:08:52.863000 13.955,20
36 499,6 XCSE 20250922 9:12:01.192000 17.985,60
12 499,6 XCSE 20250922 9:12:01.192000 5.995,20
36 499,6 XCSE 20250922 9:12:01.196000 17.985,60
12 499,6 XCSE 20250922 9:12:01.196000 5.995,20
9 500 XCSE 20250922 9:13:11.227000 4.500,00
12 500 XCSE 20250922 9:13:11.227000 6.000,00
26 499,4 XCSE 20250922 9:13:21.042000 12.984,40
26 499,2 XCSE 20250922 9:17:07.285000 12.979,20
27 499,2 XCSE 20250922 9:18:05.607000 13.478,40
27 499 XCSE 20250922 9:18:22.382000 13.473,00
14 499 XCSE 20250922 9:18:27.390000 6.986,00
24 499 XCSE 20250922 9:18:27.390000 11.976,00
26 499,2 XCSE 20250922 9:21:41.793000 12.979,20
27 499 XCSE 20250922 9:22:14.116000 13.473,00
21 499 XCSE 20250922 9:22:17.406000 10.479,00
30 499,8 XCSE 20250922 9:25:35.972000 14.994,00
30 499,8 XCSE 20250922 9:25:35.977000 14.994,00
51 500 XCSE 20250922 9:27:27.015000 25.500,00
26 500 XCSE 20250922 9:27:46.637000 13.000,00
23 499,6 XCSE 20250922 9:28:21.486000 11.490,80
23 499,2 XCSE 20250922 9:29:14.091000 11.481,60
3 499,2 XCSE 20250922 9:29:14.091000 1.497,60
26 499 XCSE 20250922 9:29:39.234000 12.974,00
26 497,8 XCSE 20250922 9:31:34.241000 12.942,80
26 497,6 XCSE 20250922 9:32:44.701000 12.937,60
27 497,6 XCSE 20250922 9:39:25.354000 13.435,20
26 497,6 XCSE 20250922 9:41:02.283000 12.937,60
1 497,8 XCSE 20250922 9:46:12.983000 497,80
26 497,8 XCSE 20250922 9:46:12.983000 12.942,80
20 497,8 XCSE 20250922 9:46:12.996000 9.956,00
8 497,8 XCSE 20250922 9:46:12.996000 3.982,40
32 497,8 XCSE 20250922 9:46:13.002000 15.929,60
6 497,8 XCSE 20250922 9:46:13.006000 2.986,80
82 497,8 XCSE 20250922 9:46:14.494000 40.819,60
12 497,8 XCSE 20250922 9:46:14.494000 5.973,60
37 497,8 XCSE 20250922 9:46:17.495000 18.418,60
37 498,2 XCSE 20250922 9:47:56.673000 18.433,40
9 498,2 XCSE 20250922 9:47:56.673000 4.483,80
26 498 XCSE 20250922 9:52:08.580000 12.948,00
12 497,8 XCSE 20250922 9:53:54.409000 5.973,60
14 497,8 XCSE 20250922 9:53:54.409000 6.969,20
39 498,2
XCSE		 20250922 9:54:02.838000 19.429,80
27 498,2
XCSE		 20250922 9:54:02.838000 13.451,40
27 498,2
XCSE		 20250922 9:55:16.291000 13.451,40
27 498,4
XCSE		 20250922 9:59:04.383000 13.456,80
48 498,4
XCSE		 20250922 9:59:06.419000 23.923,20
13 498,6
XCSE		 20250922 10:03:00.857000 6.481,80
27 498,4
XCSE		 20250922 10:04:05.502000 13.456,80
51 499,2
XCSE		 20250922 10:05:24.783000 25.459,20
55 499,2
XCSE		 20250922 10:05:24.821000 27.456,00
14 499
XCSE		 20250922 10:06:07.828000 6.986,00
44 499
XCSE		 20250922 10:07:18.247000 21.956,00
28 498,6
XCSE		 20250922 10:08:16.049000 13.960,80
12 498,6
XCSE		 20250922 10:09:59.637000 5.983,20
14 498,6
XCSE		 20250922 10:09:59.637000 6.980,40
7 498,6
XCSE		 20250922 10:11:21.617000 3.490,20
19 498,6
XCSE		 20250922 10:11:21.617000 9.473,40
26 498,6
XCSE		 20250922 10:12:35.636000 12.963,60
38 498,8
XCSE		 20250922 10:14:05.093000 18.954,40
26 498,2
XCSE		 20250922 10:14:41.657000 12.953,20
27 498,4
XCSE		 20250922 10:17:01.511000 13.456,80
28 498,6
XCSE		 20250922 10:19:09.162000 13.960,80
10 498,4
XCSE		 20250922 10:20:57.808000 4.984,00
16 498,4
XCSE		 20250922 10:22:05.702000 7.974,40
25 498,4
XCSE		 20250922 10:22:05.702000 12.460,00
10 498,4
XCSE		 20250922 10:22:05.702000 4.984,00
41 498,8
XCSE		 20250922 10:23:42.432000 20.450,80
2 498,8
XCSE		 20250922 10:23:42.432000 997,60
54 498,2
XCSE		 20250922 10:24:00.030000 26.902,80
51 498
XCSE		 20250922 10:24:54.333000 25.398,00
26 497,6
XCSE		 20250922 10:27:21.819000 12.937,60
28 497,8
XCSE		 20250922 10:28:24.135000 13.938,40
30 497,8
XCSE		 20250922 10:35:39.443000 14.934,00
43 497,8
XCSE		 20250922 10:36:05.545000 21.405,40
27 497,4
XCSE		 20250922 10:36:40.850000 13.429,80
1 497,8
XCSE		 20250922 10:40:04.810000 497,80
16 498,4
XCSE		 20250922 10:40:22.708000 7.974,40
16 498,4
XCSE		 20250922 10:40:26.857000 7.974,40
17 498,4
XCSE		 20250922 10:41:54.454000 8.472,80
24 498,4
XCSE		 20250922 10:41:54.454000 11.961,60
80 498,6
XCSE		 20250922 10:46:24.769000 39.888,00
3 498,6
XCSE		 20250922 10:46:24.769000 1.495,80
27 498
XCSE		 20250922 10:46:53.526000 13.446,00
26 498
XCSE		 20250922 10:46:53.526000 12.948,00
38 498
XCSE		 20250922 10:48:52.049000 18.924,00
27 497,6
XCSE		 20250922 10:50:51.513000
13.435,20
35 497,8
XCSE		 20250922 10:57:42.707000 17.423,00
35 497,8
XCSE		 20250922 10:57:42.713000 17.423,00
4 497,8
XCSE		 20250922 10:58:58.637000 1.991,20
52 497,6
XCSE		 20250922 11:04:33.466000 25.875,20
33 497,6
XCSE		 20250922 11:05:10.582000 16.420,80
27 497,4 XCSE 20250922 11:06:46.941000 13.429,80
28 497 XCSE 20250922 11:10:50.932000 13.916,00
35 497 XCSE 20250922 11:10:50.957000 17.395,00
8 496,8 XCSE 20250922 11:11:36.782000 3.974,40
20 496,8 XCSE 20250922 11:14:33.684000 9.936,00
8 496,8 XCSE 20250922 11:14:33.684000 3.974,40
27 496,8 XCSE 20250922 11:14:33.684000 13.413,60
46 496,8 XCSE 20250922 11:14:33.689000 22.852,80
32 496,8 XCSE 20250922 11:14:59.642000 15.897,60
22 496,8 XCSE 20250922 11:14:59.642000 10.929,60
27 496,6 XCSE 20250922 11:15:03.714000 13.408,20
6 497,2 XCSE 20250922 11:21:03.668000 2.983,20
17 497,2 XCSE 20250922 11:22:41.292000 8.452,40
27 497 XCSE 20250922 11:22:41.311000 13.419,00
26 497 XCSE 20250922 11:23:15.636000 12.922,00
26 496,8 XCSE 20250922 11:26:52.122000 12.916,80
26 496,6 XCSE 20250922 11:27:01.684000 12.911,60
68 496,8 XCSE 20250922 11:27:02.247000 33.782,40
27 496,4 XCSE 20250922 11:27:05.571000 13.402,80
28 496 XCSE 20250922 11:30:42.063000 13.888,00
27 496 XCSE 20250922 11:30:42.063000 13.392,00
47 496,4 XCSE 20250922 11:34:49.054000 23.330,80
38 496,4 XCSE 20250922 11:34:49.054000 18.863,20
26 496,4 XCSE 20250922 11:36:05.450000 12.906,40
27 496,2 XCSE 20250922 11:37:15.516000 13.397,40
21 495,8 XCSE 20250922 11:40:33.215000 10.411,80
6 495,8 XCSE 20250922 11:40:33.215000 2.974,80
44 495,8 XCSE 20250922 11:42:35.412000 21.815,20
13 495,8 XCSE 20250922 11:43:46.559000 6.445,40
14 495,8 XCSE 20250922 11:43:46.559000 6.941,20
16 496 XCSE 20250922 11:46:36.822000 7.936,00
27 496 XCSE 20250922 11:46:36.822000 13.392,00
27 495,6 XCSE 20250922 11:48:24.776000 13.381,20
27 495,4 XCSE 20250922 11:52:25.639000 13.375,80
18 495,4 XCSE 20250922 11:53:22.585000 8.917,20
9 495,4 XCSE 20250922 11:53:22.585000 4.458,60
13 495,4 XCSE 20250922 11:53:40.892000 6.440,20
14 495,4 XCSE 20250922 11:53:40.892000 6.935,60
7 495,4 XCSE 20250922 11:55:05.827000 3.467,80
28 495 XCSE 20250922 11:55:36.507000 13.860,00
27 494,8 XCSE 20250922 11:56:23.636000 13.359,60
27 494,8 XCSE 20250922 11:59:25.148000 13.359,60
26 494,8 XCSE 20250922 11:59:50.849000 12.864,80
26 494,8 XCSE 20250922 12:00:56.330000
12.864,80
26 494,4 XCSE 20250922 12:00:57.213000 12.854,40
61 495 XCSE 20250922 12:06:13.936000 30.195,00
27 495 XCSE 20250922 12:06:25.636000 13.365,00
3 495 XCSE 20250922 12:07:35.828000 1.485,00
4 495 XCSE 20250922 12:07:39.636000 1.980,00
4 495 XCSE 20250922 12:08:17.810000 1.980,00
4 495 XCSE 20250922 12:10:36.524000 1.980,00
4 495 XCSE 20250922 12:10:46.640000 1.980,00
16 495,2 XCSE 20250922 12:19:05.649000 7.923,20
16 495,2 XCSE 20250922 12:19:07.939000 7.923,20
16 495,2 XCSE 20250922 12:19:11.552000 7.923,20
61 495,4 XCSE 20250922 12:25:30.120000 30.219,40
16 495,4 XCSE 20250922 12:25:30.155000 7.926,40
4 495,6 XCSE 20250922 12:40:13.385000 1.982,40
4 495,6 XCSE 20250922 12:40:35.518000 1.982,40
6 495,6 XCSE 20250922 12:41:10.697000 2.973,60
10 495,6 XCSE 20250922 12:44:03.212000 4.956,00
14 495,2 XCSE 20250922 12:46:00.852000 6.932,80
55 495 XCSE 20250922 12:47:00.526000 27.225,00
27 494,4 XCSE 20250922 12:53:00.167000 13.348,80
27 494,4 XCSE 20250922 12:53:00.167000 13.348,80
30 494,6 XCSE 20250922 12:54:08.002000 14.838,00
64 494,6 XCSE 20250922 12:54:18.621000 31.654,40
29 494,6 XCSE 20250922 12:57:31.104000 14.343,40
87 494,6 XCSE 20250922 12:57:31.104000 43.030,20
41 494,6 XCSE 20250922 12:57:31.104000 20.278,60
67 494,6 XCSE 20250922 12:57:31.109000 33.138,20
36 494,6 XCSE 20250922 13:00:00.779000 17.805,60
87 494,6 XCSE 20250922 13:00:00.779000 43.030,20
40 494,6 XCSE 20250922 13:00:00.779000 19.784,00
85 494,6 XCSE 20250922 13:00:00.784000 42.041,00
27 494,4 XCSE 20250922 13:04:53.619000 13.348,80
25 494,4 XCSE 20250922 13:04:54.625000 12.360,00
26 494,4 XCSE 20250922 13:13:09.088000 12.854,40
10 494,4 XCSE 20250922 13:19:34.253000 4.944,00
55 494,4 XCSE 20250922 13:23:01.883000 27.192,00
27 494,2 XCSE 20250922 13:23:01.902000 13.343,40
1 494,2 XCSE 20250922 13:37:35.825000 494,20
4 494,2 XCSE 20250922 13:37:35.825000 1.976,80
6 494,2 XCSE 20250922 13:37:35.825000 2.965,20
6 494,2 XCSE 20250922 13:37:35.825000 2.965,20
11 494,2 XCSE 20250922 13:37:52.663000 5.436,20
17 494,2 XCSE 20250922 13:37:52.663000 8.401,40
27 494 XCSE 20250922 13:37:52.743000 13.338,00
82 494 XCSE 20250922 13:37:52.755000 40.508,00
53 494 XCSE 20250922 13:37:52.770000 26.182,00
8 494 XCSE 20250922 13:37:52.770000 3.952,00
23 494 XCSE 20250922 13:48:46.292000 11.362,00
3 494 XCSE 20250922 13:48:46.292000 1.482,00
26 493,8 XCSE 20250922 13:49:40.799000 12.838,80
65 493,8 XCSE 20250922 13:49:40.800000 32.097,00
9 493,8 XCSE 20250922 13:49:40.800000 4.444,20
64 493,8 XCSE 20250922 13:49:41.386000 31.603,20
39 493,8 XCSE 20250922 13:49:41.386000 19.258,20
87 493,8 XCSE 20250922 13:49:41.386000 42.960,60
5 493,8 XCSE 20250922 13:49:41.386000 2.469,00
20 493,8 XCSE 20250922 13:49:41.386000 9.876,00
47 493,8 XCSE 20250922 13:49:41.386000 23.208,60
110 493,8 XCSE 20250922 13:49:41.391000 54.318,00
20 493,8 XCSE 20250922 13:49:41.391000 9.876,00
12 493,8 XCSE 20250922 13:49:41.407000 5.925,60
15 493,8 XCSE 20250922 13:49:46.489000 7.407,00
20 493,8 XCSE 20250922 13:49:46.490000 9.876,00
26 493,6 XCSE 20250922 13:49:51.771000 12.833,60
63 493,6 XCSE 20250922 13:49:51.771000 31.096,80
27 493,4 XCSE 20250922 13:49:52.561000 13.321,80
27 493,4 XCSE 20250922 13:50:13.137000 13.321,80
26 493,4 XCSE 20250922 13:53:46.890000 12.828,40
6 493,6 XCSE 20250922 13:56:23.357000 2.961,60
113 493,4 XCSE 20250922 13:59:01.592000 55.754,20
38 494,2 XCSE 20250922 14:08:07.386000 18.779,60
37 494,2 XCSE 20250922 14:09:12.951000 18.285,40
37 494,2 XCSE 20250922 14:09:16.464000 18.285,40
80 494,2 XCSE 20250922 14:10:58.040000 39.536,00
42 494,2 XCSE 20250922 14:21:58.391000 20.756,40
17 494,2 XCSE 20250922 14:21:58.391000 8.401,40
54 494,2 XCSE 20250922 14:21:58.411000 26.686,80
50 494,2 XCSE 20250922 14:25:00.178000 24.710,00
6 494,2 XCSE 20250922 14:25:00.221000 2.965,20
25 494,2 XCSE 20250922 14:27:00.040000 12.355,00
29 494,2 XCSE 20250922 14:27:00.040000 14.331,80
26 494,4 XCSE 20250922 14:32:22.131000 12.854,40
25 494,4 XCSE 20250922 14:32:22.131000 12.360,00
25 494,4 XCSE 20250922 14:32:22.157000 12.360,00
44 494,4 XCSE 20250922 14:32:22.157000 21.753,60
51 494 XCSE 20250922 14:33:56.232000 25.194,00
52 493,8 XCSE 20250922 14:33:57.400000 25.677,60
53 494 XCSE 20250922 14:37:35.611000 26.182,00
26 494 XCSE 20250922 14:37:35.611000 12.844,00
42 494 XCSE 20250922 14:37:56.700000 20.748,00
13 493,8 XCSE 20250922 14:40:19.601000 6.419,40
37 494,2 XCSE 20250922 14:47:12.661000 18.285,40
40 494,2 XCSE 20250922 14:47:24.947000 19.768,00
37 494,2 XCSE 20250922 14:47:24.947000 18.285,40
404 494,2 XCSE 20250922 14:47:24.954000 199.656,80
27 494,2 XCSE 20250922 14:47:24.954000 13.343,40
53 494 XCSE 20250922 14:47:24.975871
83 494 XCSE 20250922 14:49:19.498000 26.182,00
41.002,00
27 494 XCSE 20250922 14:49:19.498000 13.338,00
447 494 XCSE 20250922 14:49:19.498795 220.818,00
12 493,8 XCSE 20250922 14:51:14.316000 5.925,60
34 493,8 XCSE 20250922 14:51:14.352000 16.789,20
10 493,6 XCSE 20250922 14:53:14.176000 4.936,00
32 493,8 XCSE 20250922 15:06:09.947000 15.801,60
28 493,8 XCSE 20250922 15:06:09.947000 13.826,40
10 493,4 XCSE 20250922 15:08:50.417000 4.934,00
17 493,4
XCSE		 20250922 15:08:50.417000 8.387,80
28 493,4
XCSE		 20250922 15:09:15.345000 13.815,20
26 493,8
XCSE		 20250922 15:11:53.949000 12.838,80
33 493,8
XCSE		 20250922 15:11:53.970000 16.295,40
6 493,8
XCSE		 20250922 15:11:53.970000 2.962,80
28 493,6
XCSE		 20250922 15:15:42.430000 13.820,80
50 494,2
XCSE		 20250922 15:19:48.557000 24.710,00
41 494,4
XCSE		 20250922 15:19:48.569000 20.270,40
91 494,4
XCSE		 20250922 15:19:48.569000 44.990,40
80 494,4
XCSE		 20250922 15:19:48.596000 39.552,00
53 494,4
XCSE		 20250922 15:19:58.004000 26.203,20
77 495
XCSE		 20250922 15:26:01.338000 38.115,00
26 495,4
XCSE		 20250922 15:28:03.643000 12.880,40
26 495,6
XCSE		 20250922 15:29:39.372000 12.885,60
51 496,4
XCSE		 20250922 15:31:10.464000 25.316,40
2 496,4
XCSE		 20250922 15:31:10.464000 992,80
7 496,4
XCSE		 20250922 15:31:10.464000 3.474,80
26 496,4
XCSE		 20250922 15:31:18.615000 12.906,40
27 496,4
XCSE		 20250922 15:31:20.199000 13.402,80
26 496,2
XCSE		 20250922 15:31:41.758000 12.901,20
41 496,2
XCSE		 20250922 15:31:41.765000 20.344,20
66 496,2
XCSE		 20250922 15:31:41.765000 32.749,20
3 496,6
XCSE		 20250922 15:31:44.018000 1.489,80
20 496,6
XCSE		 20250922 15:31:44.018000 9.932,00
24 496,6
XCSE		 20250922 15:31:45.487000 11.918,40
27 496,4
XCSE		 20250922 15:32:09.902000 13.402,80
28 496,2
XCSE		 20250922 15:32:32.700000 13.893,60
75 496
XCSE		 20250922 15:32:48.749000 37.200,00
26 496,4
XCSE		 20250922 15:37:35.602000 12.906,40
28 496,8
XCSE		 20250922 15:39:52.812000 13.910,40
28 496,8
XCSE		 20250922 15:40:06.916000 13.910,40
64 496,8
XCSE		 20250922 15:40:06.936000 31.795,20
20 496,8
XCSE		 20250922 15:40:06.936000 9.936,00
8 496,8
XCSE		 20250922 15:40:06.959000 3.974,40
8 496,8
XCSE		 20250922 15:40:34.637000 3.974,40
28 496,4
XCSE		 20250922 15:44:45.116000 13.899,20
27 496,4
XCSE		 20250922 15:44:45.116000 13.402,80
20 496,4
XCSE		 20250922 15:45:13.952000 9.928,00
76 496,4
XCSE		 20250922 15:45:13.952000 37.726,40
53 496,4
XCSE		 20250922 15:45:13.952000 26.309,20
20 496,4
XCSE		 20250922 15:45:25.529000 9.928,00
80 496,4
XCSE		 20250922 15:46:55.401000 39.712,00
56 496,4
XCSE		 20250922 15:46:55.401000 27.798,40
20 496,4
XCSE		 20250922 15:46:55.401000 9.928,00
20 496,4
XCSE		 20250922 15:47:29.722000 9.928,00
87 496,4
XCSE		 20250922 15:47:29.722000 43.186,80
56 496,4
XCSE		 20250922 15:47:29.722000 27.798,40
19 496,4
XCSE		 20250922 15:47:43.798000 9.431,60
80 496,4
XCSE		 20250922 15:48:55.513000 39.712,00
87 496,4
XCSE		 20250922 15:51:06.307000 43.186,80
32 496,4
XCSE		 20250922 15:56:21.862000 15.884,80
28 496,8
XCSE		 20250922 16:00:20.667000 13.910,40
27 496,6
XCSE		 20250922 16:00:20.695000 13.408,20
27 496,6
XCSE		 20250922 16:01:02.185000 13.408,20
26 496,6
XCSE		 20250922 16:03:49.667000 12.911,60
27 496,4
XCSE		 20250922 16:03:55.444000 13.402,80
51 496,4
XCSE		 20250922 16:03:55.465000 25.316,40
17 496,4
XCSE		 20250922 16:03:55.465000 8.438,80
12 496,6
XCSE		 20250922 16:04:59.547000 5.959,20
27 496,2
XCSE		 20250922 16:05:06.941000 13.397,40
51 496,8
XCSE		 20250922 16:10:42.742000 25.336,80
28 496,8
XCSE		 20250922 16:10:53.333000 13.910,40
28 496,8
XCSE		 20250922 16:10:53.337000 13.910,40
54 496,6
XCSE		 20250922 16:13:30.953000 26.816,40
55 496,4
XCSE		 20250922 16:13:40.841000 27.302,00
4 496,6
XCSE		 20250922 16:15:04.099000 1.986,40
18 496,6
XCSE		 20250922 16:15:04.099000 8.938,80
25 496,6
XCSE		 20250922 16:15:04.099000 12.415,00
6 496,6
XCSE		 20250922 16:15:10.976000 2.979,60
21 496,6
XCSE		 20250922 16:15:25.096000 10.428,60
21 496,6
XCSE		 20250922 16:16:49.478000 10.428,60
94 496,6
XCSE		 20250922 16:18:08.873000 46.680,40
28 496,2
XCSE		 20250922 16:19:08.904000 13.893,60
28 496
XCSE		 20250922 16:19:19.537000 13.888,00
27 496
XCSE		 20250922 16:19:19.537000 13.392,00
2 496
XCSE		 20250922 16:19:21.679000 992,00
4 496
XCSE		 20250922 16:19:26.850000 1.984,00
18 496
XCSE		 20250922 16:19:26.957000 8.928,00
80 495,8
XCSE		 20250922 16:19:31.763000 39.664,00
10 496
XCSE		 20250922 16:19:31.763000 4.960,00
53 496
XCSE		 20250922 16:19:31.763000 26.288,00
54 495,6
XCSE		 20250922 16:19:31.778000 26.762,40
86 495,6
XCSE		 20250922 16:19:39.687000 42.621,60
20 495,6
XCSE		 20250922 16:19:39.687000 9.912,00
27 495,6
XCSE		 20250922 16:19:39.708000 13.381,20
20 495,6
XCSE		 20250922 16:19:39.708000 9.912,00
9 495,8
XCSE		 20250922 16:21:49.315000 4.462,20
76 495,8
XCSE		 20250922 16:21:49.315000 37.680,80
101 495,8
XCSE		 20250922 16:21:49.315000 50.075,80
5 496,6
XCSE		 20250922 16:28:42.827000 2.483,00
25 496,6
XCSE		 20250922 16:30:06.344000 12.415,00
55 496,4
XCSE		 20250922 16:30:12.247000 27.302,00
42 496,4
XCSE		 20250922 16:30:12.265000 20.848,80
77 496,4
XCSE		 20250922 16:32:00.986000 38.222,80
76 496
XCSE		 20250922 16:33:19.553000 37.696,00
25 496
XCSE		 20250922 16:33:19.553000
500 496
XCSE		 20250922 16:33:19.553176 12.400,00
248.000,00
1 496
XCSE		 20250922 16:34:18.539000 496,00
26 496
XCSE		 20250922 16:34:18.539000 12.896,00
80 495,8
XCSE		 20250922 16:34:47.185000 39.664,00
2 495,8 XCSE 20250922 16:34:56.129000 991,60
38 495,8 XCSE 20250922 16:35:00.897000 18.840,40
3 495,8 XCSE 20250922 16:35:00.942000 1.487,40
43 495,8 XCSE 20250922 16:35:02.460000 21.319,40
23 495,8 XCSE 20250922 16:35:02.503000 11.403,40
4 495,8 XCSE 20250922 16:35:02.561000 1.983,20
25 495,8 XCSE 20250922 16:36:13.935000 12.395,00
82 495,8 XCSE 20250922 16:39:09.900000 40.655,60
27 495,8 XCSE 20250922 16:39:09.900000 13.386,60
110 495,6 XCSE 20250922 16:39:09.920000 54.516,00
110 495,6 XCSE 20250922 16:39:10.384000 54.516,00
1449 496,6 XCSE 20250922 16:50:35.835762 719.573,40
32 496,6 XCSE 20250922 16:50:35.835815 15.891,20
Volume Price Venue Time - CET
25 502,5 XCSE 20250923 9:00:11.265000 12.562,50
26 504 XCSE 20250923 9:01:04.516000 13.104,00
27 503 XCSE 20250923 9:01:16.713000 13.581,00
26 506 XCSE 20250923 9:02:52.306000 13.156,00
2 505,5 XCSE 20250923 9:02:54.771000 1.011,00
24 505,5 XCSE 20250923 9:02:54.771000 12.132,00
81 506 XCSE 20250923 9:05:32.590000 40.986,00
80 506 XCSE 20250923 9:05:32.595000 40.480,00
53 508 XCSE 20250923 9:07:29.818000 26.924,00
103 511 XCSE 20250923 9:13:42.416000 52.633,00
79 511,5 XCSE 20250923 9:13:45.426000 40.408,50
27 511 XCSE 20250923 9:13:50.389000 13.797,00
27 511,5 XCSE 20250923 9:17:05.562000 13.810,50
26 511,5 XCSE 20250923 9:17:05.562000 13.299,00
28 511,5 XCSE 20250923 9:18:43.298000 14.322,00
26 511 XCSE 20250923 9:20:09.960000 13.286,00
28 510,5 XCSE 20250923 9:21:24.652000 14.294,00
27 509,5 XCSE 20250923 9:26:30.566000 13.756,50
27 509 XCSE 20250923 9:29:46.790000 13.743,00
26 508 XCSE 20250923 9:30:34.911000 13.208,00
15 508 XCSE 20250923 9:30:34.911000 7.620,00
10 508 XCSE 20250923 9:30:34.911000 5.080,00
6 509 XCSE 20250923 9:35:41.952000 3.054,00
40 510 XCSE 20250923 9:35:44.730000 20.400,00
54 510 XCSE 20250923 9:38:16.708000 27.540,00
26 510 XCSE 20250923 9:38:16.708000 13.260,00
27 510 XCSE 20250923 9:38:16.708000 13.770,00
26 510 XCSE 20250923 9:38:16.708000 13.260,00
27 510 XCSE 20250923 9:38:16.708000 13.770,00
30 510,5 XCSE 20250923 9:38:16.709000 15.315,00
81 509,5 XCSE 20250923 9:40:43.918000 41.269,50
3 510 XCSE 20250923 9:46:19.916000 1.530,00
20 510 XCSE 20250923 9:46:31.585000 10.200,00
4 510 XCSE 20250923 9:48:43.278000 2.040,00
3 510 XCSE 20250923 9:48:43.278000 1.530,00
20 510 XCSE 20250923 9:48:43.278000 10.200,00
110 510 XCSE 20250923 9:55:58.610000 56.100,00
27 510 XCSE 20250923 9:55:58.610000 13.770,00
27 510 XCSE 20250923 9:55:58.610000 13.770,00
28 510 XCSE 20250923 9:55:58.610000 14.280,00
27 510 XCSE 20250923 9:55:58.610000 13.770,00
107 509,5 XCSE 20250923 9:56:12.616000 54.516,50
77 511 XCSE 20250923 10:04:10.451000 39.347,00
53 510,5 XCSE 20250923 10:06:59.369000 27.056,50
52 510 XCSE 20250923 10:12:01.229000 26.520,00
26 510 XCSE 20250923 10:12:01.229000 13.260,00
52 510 XCSE 20250923 10:12:57.890000 26.520,00
130 509,5 XCSE 20250923 10:24:42.988000 66.235,00
77 509,5 XCSE 20250923 10:26:47.667000 39.231,50
81 509 XCSE 20250923 10:32:17.898000 41.229,00
26 509 XCSE 20250923 10:32:17.898000 13.234,00
77 509 XCSE 20250923 10:51:42.644000 39.193,00
26 509 XCSE 20250923 10:51:42.644000 13.234,00
25 509 XCSE 20250923 10:51:42.644000 12.725,00
107 510 XCSE 20250923 10:53:50.271000 54.570,00
50 510 XCSE 20250923 11:04:29.097000 25.500,00
127 510,5 XCSE 20250923 11:10:46.150000 64.833,50
25 511 XCSE 20250923 11:14:27.200000 12.775,00
50 511 XCSE 20250923 11:17:04.504000 25.550,00
2 511 XCSE 20250923 11:17:07.787000 1.022,00
13 511 XCSE 20250923 11:17:07.787000 6.643,00
12 511 XCSE 20250923 11:19:25.260000 6.132,00
25 511 XCSE 20250923 11:19:25.260000 12.775,00
6 511 XCSE 20250923 11:19:25.260000 3.066,00
19 511 XCSE 20250923 11:22:13.612000 9.709,00
25 511 XCSE 20250923 11:25:10.486000 12.775,00
5 511 XCSE 20250923 11:25:10.486000 2.555,00
151 511 XCSE 20250923 11:33:57.700000 77.161,00
26 511 XCSE 20250923 11:33:57.700000 13.286,00
108 510,5 XCSE 20250923 11:35:46.403000 55.134,00
80 511 XCSE 20250923 11:46:53.551000 40.880,00
27 511 XCSE 20250923 11:46:53.551000 13.797,00
80 510,5 XCSE 20250923 11:49:54.096000 40.840,00
80 510,5 XCSE 20250923 11:59:15.163000 40.840,00
41 510 XCSE 20250923 12:04:11.659000 20.910,00
104 510,5 XCSE 20250923 12:20:27.692000 53.092,00
81 510 XCSE 20250923 12:23:37.778000 41.310,00
26 510 XCSE 20250923 12:23:37.778000 13.260,00
81 509,5 XCSE 20250923 12:23:57.716000 41.269,50
55 509 XCSE 20250923 12:30:03.671000 27.995,00
27 508 XCSE 20250923 12:38:19.979000 13.716,00
82 509 XCSE 20250923 12:49:13.346000 41.738,00
12 511 XCSE 20250923 13:29:01.524000 6.132,00
197 512,5 XCSE 20250923 13:31:13.019000 100.962,50
126 511,5 XCSE 20250923 13:35:11.779000 64.449,00
108 511 XCSE 20250923 13:37:13.252000 55.188,00
119 511,5 XCSE 20250923 13:49:01.514000 60.868,50
26 511,5 XCSE 20250923 13:51:27.184000 13.299,00
103 511,5 XCSE 20250923 13:53:59.671000 52.684,50
36 512 XCSE 20250923 13:57:12.854000 18.432,00
97 512,5 XCSE 20250923 14:06:59.315000 49.712,50
17 512,5 XCSE 20250923 14:06:59.315000 8.712,50
83 512 XCSE 20250923 14:07:25.202000 42.496,00
51 512 XCSE 20250923 14:07:25.202000 26.112,00
28 511,5 XCSE 20250923 14:15:07.253000 14.322,00
75 511,5 XCSE 20250923 14:15:07.253000 38.362,50
80 512 XCSE 20250923 14:20:47.218000 40.960,00
77 512 XCSE 20250923 14:20:59.078000 39.424,00
13 512,5 XCSE 20250923 14:23:10.154000 6.662,50
13 512,5 XCSE 20250923 14:23:10.154000 6.662,50
25 512,5 XCSE 20250923 14:27:11.183000 12.812,50
1 512,5 XCSE 20250923 14:27:11.183000 512,50
77 512,5 XCSE 20250923 14:27:11.696000 39.462,50
81 512 XCSE 20250923 14:33:15.118000 41.472,00
26 512 XCSE 20250923 14:33:15.118000 13.312,00
27 512 XCSE 20250923 14:33:15.118000 13.824,00
27 512 XCSE 20250923 14:33:15.118000 13.824,00
6 512 XCSE 20250923 14:33:15.118000 3.072,00
21 512 XCSE 20250923 14:38:21.630000 10.752,00
108 512 XCSE 20250923 14:38:21.630000 55.296,00
32 512 XCSE 20250923 14:49:22.470000 16.384,00
102 512 XCSE 20250923 14:49:22.470000 52.224,00
27 512 XCSE 20250923 14:49:22.470000 13.824,00
27 512 XCSE 20250923 14:49:22.470000 13.824,00
26 512 XCSE 20250923 14:49:22.470000 13.312,00
126 512,5 XCSE 20250923 14:52:35.091000 64.575,00
26 512 XCSE 20250923 14:57:45.430000 13.312,00
25 512 XCSE 20250923 14:57:45.430000 12.800,00
24 512 XCSE 20250923 14:57:45.430000 12.288,00
1 512 XCSE 20250923 14:57:45.432000 512,00
25 512 XCSE 20250923 14:57:45.432000 12.800,00
26 515,5 XCSE 20250923 15:10:57.115000 13.403,00
26 515,5 XCSE 20250923 15:11:27.184000 13.403,00
26 515,5 XCSE 20250923 15:12:41.683000 13.403,00
96 515 XCSE 20250923 15:12:41.703000 49.440,00
58 515 XCSE 20250923 15:12:41.703000 29.870,00
134 515 XCSE 20250923 15:13:46.371000 69.010,00
104 514,5 XCSE 20250923 15:18:49.270000 53.508,00
26 514,5 XCSE 20250923 15:18:49.270000 13.377,00
26 514,5 XCSE 20250923 15:18:49.270000 13.377,00
103 516 XCSE 20250923 15:33:30.100000 53.148,00
104 515,5 XCSE 20250923 15:34:21.465000 53.612,00
36 517 XCSE 20250923 15:42:19.775000 18.612,00
3 517 XCSE 20250923 15:42:19.775000 1.551,00
27 517 XCSE 20250923 15:43:45.320000 13.959,00
105 516 XCSE 20250923 15:44:24.408000 54.180,00
29 517 XCSE 20250923 15:47:50.595000 14.993,00
67 517 XCSE 20250923 15:49:33.326000 34.639,00
12 517 XCSE 20250923 15:49:53.276000 6.204,00
67 517 XCSE 20250923 15:49:53.276000 34.639,00
78 517 XCSE 20250923 15:50:15.543000 40.326,00
53 517 XCSE 20250923 15:51:57.300000 27.401,00
27 517 XCSE 20250923 15:51:57.300000 13.959,00
78 517 XCSE 20250923 15:52:44.572000 40.326,00
54 517 XCSE 20250923 15:52:51.415000 27.918,00
27 516,5 XCSE 20250923 15:54:22.517000 13.945,50
27 516 XCSE 20250923 15:59:59.787000 13.932,00
26 516 XCSE 20250923 15:59:59.787000 13.416,00
26 516 XCSE 20250923 15:59:59.787000 13.416,00
79 515,5 XCSE 20250923 16:04:29.657000 40.724,50
26 515,5 XCSE 20250923 16:04:29.657000 13.403,00
27 515 XCSE 20250923 16:04:35.901000 13.905,00
38 515,5 XCSE 20250923 16:06:20.328000 19.589,00
58 515,5 XCSE 20250923 16:06:37.112000 29.899,00
8 515,5 XCSE 20250923 16:06:37.112000 4.124,00
38 515,5 XCSE 20250923 16:06:37.112000 19.589,00
137 516 XCSE 20250923 16:23:17.543000 70.692,00
162 516 XCSE 20250923 16:24:05.846000 83.592,00
17 516 XCSE 20250923 16:25:18.438000 8.772,00
175 516 XCSE 20250923 16:25:18.438000 90.300,00
183 516 XCSE 20250923 16:25:39.783000 94.428,00
61 516 XCSE 20250923 16:30:43.290000 31.476,00
29 516,5 XCSE 20250923 16:31:02.183000 14.978,50
31 517 XCSE 20250923 16:31:09.255000 16.027,00
30 517 XCSE 20250923 16:31:16.184000 15.510,00
12 517,5 XCSE 20250923 16:31:40.792000 6.210,00
61 517,5 XCSE 20250923 16:31:40.792000 31.567,50
55 517,5 XCSE 20250923 16:31:40.792000 28.462,50
61 518 XCSE 20250923 16:36:18.645000 31.598,00
33 518 XCSE 20250923 16:36:18.645000 17.094,00
42 517,5 XCSE 20250923 16:37:09.282000 21.735,00
2257 519 XCSE 20250923 16:45:25.937724 1.171.383,00
105 519 XCSE 20250923 16:45:25.937759 54.495,00
Volume Price Venue Time - CET
25 514 XCSE 20250924 9:00:59.518000 12.850,00
27 513,5 XCSE 20250924 9:01:53.820000 13.864,50
28 512,5 XCSE 20250924 9:02:02.220000 14.350,00
26 511 XCSE 20250924 9:04:23.553000 13.286,00
28 510,5 XCSE 20250924 9:04:26.193000 14.294,00
26 510 XCSE 20250924 9:05:24.669000 13.260,00
100 510 XCSE 20250924 9:05:24.669674 51.000,00
52 511 XCSE 20250924 9:09:09.706000 26.572,00
27 510,5 XCSE 20250924 9:09:09.715000 13.783,50
27 510 XCSE 20250924 9:09:16.572000 13.770,00
100 510 XCSE 20250924 9:09:16.572198 51.000,00
100 510 XCSE 20250924 9:09:16.572260 51.000,00
100 510 XCSE 20250924 9:09:16.572308 51.000,00
100 510 XCSE 20250924 9:09:16.572340 51.000,00
7 509 XCSE 20250924 9:10:45.045000 3.563,00
19 509 XCSE 20250924 9:10:45.045000 9.671,00
26 509 XCSE 20250924 9:11:40.622000 13.234,00
27 509,5 XCSE 20250924 9:14:51.631000 13.756,50
27 509 XCSE 20250924 9:16:34.755000 13.743,00
27 508,5 XCSE 20250924 9:19:34.081000 13.729,50
26 508 XCSE 20250924 9:22:22.194000 13.208,00
26 507 XCSE 20250924 9:23:02.498000 13.182,00
25 507 XCSE 20250924 9:23:02.498000 12.675,00
37 507,5 XCSE 20250924 9:23:02.498000 18.777,50
79 506,5 XCSE 20250924 9:25:41.794000 40.013,50
54 508 XCSE 20250924 9:32:06.711000 27.432,00
1 508 XCSE 20250924 9:32:06.711000 508,00
21 507,5 XCSE 20250924 9:35:49.199000 10.657,50
15 508 XCSE 20250924 9:38:21.346000 7.620,00
100 508,5 XCSE 20250924 9:39:33.324196 50.850,00
100 508,5 XCSE 20250924 9:39:33.324199 50.850,00
7 509 XCSE 20250924 9:39:37.955000 3.563,00
16 509 XCSE 20250924 9:40:13.632000 8.144,00
24 509 XCSE 20250924 9:41:03.188000 12.216,00
100 508,5 XCSE 20250924 9:41:44.131332 50.850,00
68 509,5 XCSE 20250924 9:44:58.621000 34.646,00
9 509,5 XCSE 20250924 9:46:16.899000 4.585,50
8 510 XCSE 20250924 9:46:56.261000 4.080,00
18 510 XCSE 20250924 9:46:56.261000 9.180,00
8 510,5 XCSE 20250924 9:51:15.518000 4.084,00
37 510,5 XCSE 20250924 9:51:15.518000 18.888,50
26 510,5 XCSE 20250924 9:52:06.900000 13.273,00
24 510,5 XCSE 20250924 9:53:57.899000 12.252,00
2 510,5 XCSE 20250924 9:53:57.899000 1.021,00
76 510 XCSE 20250924 9:54:50.764000 38.760,00
108 509,5 XCSE 20250924 9:56:36.891000 55.026,00
55 509 XCSE 20250924 10:00:41.948000 27.995,00
55 508,5 XCSE 20250924 10:01:51.135000 27.967,50
100 508,5 XCSE 20250924 10:01:51.135359 50.850,00
51 508,5 XCSE 20250924 10:01:51.731000 25.933,50
46 508,5 XCSE 20250924 10:01:51.731648 23.391,00
54 508,5 XCSE 20250924 10:01:51.731678 27.459,00
27 508 XCSE 20250924 10:02:05.073000 13.716,00
5 507,5 XCSE 20250924 10:05:54.892000 2.537,50
21 507,5 XCSE 20250924 10:11:15.938000 10.657,50
25 507,5 XCSE 20250924 10:11:15.938000 12.687,50
5 507,5 XCSE 20250924 10:11:15.938000 2.537,50
25 507,5 XCSE 20250924 10:11:15.938000 12.687,50
25 507,5 XCSE 20250924 10:11:15.938000 12.687,50
28 507 XCSE 20250924 10:11:21.057000 14.196,00
26 506,5 XCSE 20250924 10:11:29.659000 13.169,00
54 506 XCSE 20250924 10:22:38.822000 27.324,00
27 506 XCSE 20250924 10:22:38.822000 13.662,00
105 506,5 XCSE 20250924 10:36:30.707000 53.182,50
182 506,5 XCSE 20250924 10:36:30.708000 92.183,00
215 506,5 XCSE 20250924 10:51:59.417000 108.897,50
27 506 XCSE 20250924 10:52:29.070000 13.662,00
27 504,5 XCSE 20250924 10:56:18.490000 13.621,50
26 504,5 XCSE 20250924 10:56:18.490000 13.117,00
28 503,5 XCSE 20250924 10:58:58.036000 14.098,00
26 503 XCSE 20250924 10:58:59.859000 13.078,00
26 502,5 XCSE 20250924 11:00:16.583000 13.065,00
27 502 XCSE 20250924 11:03:37.049000 13.554,00
37 503 XCSE 20250924 11:32:42.169000 18.611,00
15 503 XCSE 20250924 11:32:46.924000 7.545,00
25 503 XCSE 20250924 11:32:46.924000 12.575,00
26 503 XCSE 20250924 11:32:46.924000 13.078,00
25 503 XCSE 20250924 11:32:46.924000 12.575,00
26 503 XCSE 20250924 11:32:46.924000 13.078,00
37 503 XCSE 20250924 11:32:46.924000 18.611,00
132 503 XCSE 20250924 11:32:47.004000 66.396,00
5 503 XCSE 20250924 11:32:47.004000 2.515,00
81 503,5 XCSE 20250924 11:36:35.444000 40.783,50
27 503 XCSE 20250924 11:40:16.094000 13.581,00
26 503 XCSE 20250924 11:40:16.094000 13.078,00
14 505 XCSE 20250924 12:13:26.899000 7.070,00
5 505 XCSE 20250924 12:15:57.192000 2.525,00
18 505 XCSE 20250924 12:15:57.192000 9.090,00
52 504,5 XCSE 20250924 12:17:15.681000 26.234,00
54 504 XCSE 20250924 12:21:05.309000 27.216,00
25 504 XCSE 20250924 12:21:05.309000 12.600,00
2 504 XCSE 20250924 12:23:52.940000 1.008,00
6 504 XCSE 20250924 12:23:52.940000 3.024,00
42 505 XCSE 20250924 12:31:15.137000 21.210,00
17 506 XCSE 20250924 12:32:41.868000 8.602,00
20 506 XCSE 20250924 12:32:41.868000 10.120,00
38 505,5 XCSE 20250924 12:33:33.155000 19.209,00
31 506 XCSE 20250924 12:35:39.058000 15.686,00
12 506 XCSE 20250924 12:35:39.058000 6.072,00
77 505 XCSE 20250924 12:35:40.485000 38.885,00
25 505 XCSE 20250924 12:35:40.485000 12.625,00
25 505 XCSE 20250924 12:35:40.485000 12.625,00
53 506 XCSE 20250924 12:51:50.001000 26.818,00
9 506 XCSE 20250924 12:54:29.899000 4.554,00
18 506 XCSE 20250924 12:54:29.899000 9.108,00
105 505,5 XCSE 20250924 12:56:35.520000 53.077,50
106 505 XCSE 20250924 13:03:45.973000 53.530,00
26 505 XCSE 20250924 13:03:45.973000 13.130,00
31 505,5 XCSE 20250924 13:23:23.007000 15.670,50
12 505,5 XCSE 20250924 13:23:23.007000
6.066,00
39 505,5 XCSE 20250924 13:33:44.249000 19.714,50
70 505,5 XCSE 20250924 13:33:44.249000 35.385,00
27 506 XCSE 20250924 13:34:14.900000 13.662,00
20 506 XCSE 20250924 13:34:35.737000 10.120,00
6 506 XCSE 20250924 13:34:35.737000 3.036,00
179 506 XCSE 20250924 13:35:20.371000 90.574,00
42 507 XCSE 20250924 13:42:57.349000 21.294,00
83 506,5 XCSE 20250924 13:44:10.400000 42.039,50
134 507 XCSE 20250924 13:44:58.210000 67.938,00
219 507 XCSE 20250924 13:44:58.210000 111.033,00
28 507 XCSE 20250924 13:44:58.210000 14.196,00
100 506,5 XCSE 20250924 13:44:58.415502 50.650,00
67 506,5 XCSE 20250924 13:44:58.442710 33.935,50
3 506,5 XCSE 20250924 13:45:03.069030 1.519,50
26 506,5 XCSE 20250924 13:45:13.171000 13.169,00
9 506,5 XCSE 20250924 13:45:13.171000 4.558,50
16 506,5 XCSE 20250924 13:45:13.171000 8.104,00
30 506,5 XCSE 20250924 13:45:13.171255 15.195,00
100 506,5 XCSE 20250924 13:45:13.171421 50.650,00
100 506,5 XCSE 20250924 13:45:13.272362 50.650,00
26 506,5 XCSE 20250924 13:47:50.402000 13.169,00
25 506,5 XCSE 20250924 13:47:50.402000 12.662,50
26 506,5 XCSE 20250924 13:47:50.402000 13.169,00
25 506,5 XCSE 20250924 13:47:50.402000 12.662,50
26 506,5 XCSE 20250924 13:47:50.402000 13.169,00
25 506,5 XCSE 20250924 13:47:50.402000 12.662,50
26 506,5 XCSE 20250924 13:47:50.402000 13.169,00
25 506,5 XCSE 20250924 13:47:50.402000 12.662,50
25 506,5 XCSE 20250924 13:47:50.402000 12.662,50
26 506,5 XCSE 20250924 13:47:50.402000 13.169,00
100 506,5 XCSE 20250924 13:47:50.402617 50.650,00
50 507 XCSE 20250924 13:58:21.243000 25.350,00
4 507 XCSE 20250924 14:01:16.726000 2.028,00
2 507 XCSE 20250924 14:17:06.398000 1.014,00
38 507 XCSE 20250924 14:25:58.723000 19.266,00
1 507 XCSE 20250924 14:40:28.736000 507,00
9 507 XCSE 20250924 14:44:59.035000 4.563,00
4 507 XCSE 20250924 14:44:59.035000 2.028,00
27 507 XCSE 20250924 14:44:59.035000 13.689,00
27 507 XCSE 20250924 14:44:59.035000 13.689,00
27 507 XCSE 20250924 14:44:59.035000 13.689,00
26 507 XCSE 20250924 14:44:59.035000 13.182,00
2 507 XCSE 20250924 14:44:59.035000 1.014,00
12 507 XCSE 20250924 14:44:59.035000 6.084,00
81 506,5 XCSE 20250924 14:45:02.723000 41.026,50
45 506,5 XCSE 20250924 14:45:05.518000 22.792,50
56 506,5 XCSE 20250924 14:45:05.518000 28.364,00
27 507 XCSE 20250924 14:57:23.899000 13.689,00
25 507 XCSE 20250924 14:58:54.899000 12.675,00
2 507 XCSE 20250924 14:58:54.899000 1.014,00
20 507 XCSE 20250924 15:00:45.019000 10.140,00
4 507 XCSE 20250924 15:00:45.019000 2.028,00
3 507 XCSE 20250924 15:00:45.019000 1.521,00
27 507 XCSE 20250924 15:04:32.899000 13.689,00
27 507 XCSE 20250924 15:07:11.900000 13.689,00
27 507 XCSE 20250924 15:08:17.900000 13.689,00
27 507 XCSE 20250924 15:09:24.899000 13.689,00
27 507 XCSE 20250924 15:10:22.361000 13.689,00
24 507 XCSE 20250924 15:11:20.899000 12.168,00
3 507 XCSE 20250924 15:11:20.899000 1.521,00
17 507 XCSE 20250924 15:12:22.899000 8.619,00
10 507 XCSE 20250924 15:12:22.899000 5.070,00
15 507 XCSE 20250924 15:13:22.899000 7.605,00
12 507 XCSE 20250924 15:13:22.899000 6.084,00
100 506 XCSE 20250924 15:13:49.433000 50.600,00
96 507 XCSE 20250924 15:24:05.781000 48.672,00
21 507 XCSE 20250924 15:24:05.781000 10.647,00
2 507 XCSE 20250924 15:24:05.781000 1.014,00
22 507 XCSE 20250924 15:24:05.781000 11.154,00
39 507 XCSE 20250924 15:24:05.781000 19.773,00
73 508 XCSE 20250924 15:30:22.512000 37.084,00
106 507,5 XCSE 20250924 15:36:30.228000 53.795,00
29 508 XCSE 20250924 15:37:33.873000 14.732,00
6 508 XCSE 20250924 15:37:33.873000 3.048,00
15 508 XCSE 20250924 15:37:33.873000 7.620,00
2 508 XCSE 20250924 15:37:33.873000 1.016,00
26 508 XCSE 20250924 15:37:33.873000 13.208,00
77 508 XCSE 20250924 15:38:45.543000 39.116,00
31 508 XCSE 20250924 15:40:42.290000 15.748,00
160 508 XCSE 20250924 15:40:42.290000 81.280,00
8 508 XCSE 20250924 15:40:42.290000 4.064,00
106 508 XCSE 20250924 15:44:09.772000 53.848,00
61 508 XCSE 20250924 15:44:09.779000 30.988,00
52 508 XCSE 20250924 15:44:09.779000 26.416,00
69 508,5 XCSE 20250924 15:45:27.592000 35.086,50
3 508,5 XCSE 20250924 15:45:27.592000 1.525,50
24 508,5 XCSE 20250924 15:45:27.592000 12.204,00
19 508,5 XCSE 20250924 15:45:27.592000 9.661,50
54 508 XCSE 20250924 15:47:48.667000 27.432,00
54 508 XCSE 20250924 15:47:48.981000 27.432,00
54 507,5 XCSE 20250924 15:50:15.037000 27.405,00
27 507,5 XCSE 20250924 15:50:15.037000 13.702,50
26 507,5 XCSE 20250924 15:50:15.037000 13.195,00
27 507,5 XCSE 20250924 15:50:15.037000 13.702,50
45 507 XCSE 20250924 15:50:17.693000 22.815,00
56 507 XCSE 20250924 15:50:17.693000 28.392,00
54 506,5 XCSE 20250924 15:57:35.118000 27.351,00
13 506,5 XCSE 20250924 15:57:35.118000 6.584,50
67 506 XCSE 20250924 15:59:59.868000 33.902,00
14 506 XCSE 20250924 15:59:59.868000 7.084,00
27 506 XCSE 20250924 15:59:59.868000 13.662,00
21 506,5 XCSE 20250924 16:02:32.231000 10.636,50
109 507 XCSE 20250924 16:06:49.607000 55.263,00
27 507 XCSE 20250924 16:06:49.607000 13.689,00
57 507,5 XCSE 20250924 16:07:25.193000 28.927,50
2 507,5 XCSE 20250924 16:07:25.193000 1.015,00
52 507,5 XCSE 20250924 16:07:25.193000 26.390,00
82 507,5 XCSE 20250924 16:08:13.016000 41.615,00
75 507 XCSE 20250924 16:08:51.320000 38.025,00
5 507 XCSE 20250924 16:08:53.098000 2.535,00
75 507 XCSE 20250924 16:08:53.098000 38.025,00
51 506,5 XCSE 20250924 16:09:03.339000 25.831,50
48 506,5 XCSE 20250924 16:16:08.577000 24.312,00
45 506,5 XCSE 20250924 16:16:08.596000 22.792,50
45 507 XCSE 20250924 16:19:40.346000 22.815,00
11 506,5 XCSE 20250924 16:19:40.556000 5.571,50
130 507,5 XCSE 20250924 16:21:59.490000 65.975,00
29 507,5 XCSE 20250924 16:21:59.517000 14.717,50
10 508 XCSE 20250924 16:27:41.803000 5.080,00
64 508,5 XCSE 20250924 16:28:03.208000 32.544,00
53 508,5 XCSE 20250924 16:28:03.208000 26.950,50
31 508,5 XCSE 20250924 16:28:03.208000 15.763,50
20 508,5 XCSE 20250924 16:28:03.208000 10.170,00
95 508,5 XCSE 20250924 16:28:03.208000 48.307,50
105 508 XCSE 20250924 16:28:03.240000 53.340,00
9 507,5 XCSE 20250924 16:28:03.277000 4.567,50
17 507,5 XCSE 20250924 16:28:03.357000 8.627,50
9 507,5 XCSE 20250924 16:28:03.357000 4.567,50
8 508 XCSE 20250924 16:35:44.641000 4.064,00
1 508 XCSE 20250924 16:35:44.641000 508,00
96 507,5 XCSE 20250924 16:35:45.179000 48.720,00
117 507,5 XCSE 20250924 16:35:45.179000 59.377,50
26 507 XCSE 20250924 16:37:22.178000 13.182,00
25 507 XCSE 20250924 16:37:22.178000 12.675,00
26 507 XCSE 20250924 16:37:22.178000 13.182,00
25 507 XCSE 20250924 16:37:22.178000 12.675,00
200 507 XCSE 20250924 16:37:22.178586 101.400,00
58 507 XCSE 20250924 16:37:23.155909 29.406,00
57 507 XCSE 20250924 16:41:16.410515 28.899,00
36 508 XCSE 20250924 16:41:37.512000 18.288,00
24 507 XCSE 20250924 16:44:46.624191
12.168,00
24 507 XCSE 20250924 16:45:46.708141 12.168,00
21 507 XCSE 20250924 16:46:21.740870 10.647,00
16 507 XCSE 20250924 16:47:41.823584 8.112,00
44 507 XCSE 20250924 16:48:41.908969 22.308,00
36 507 XCSE 20250924 16:49:21.175589 18.252,00
52 507 XCSE 20250924 16:50:17.021753 26.364,00
32 507 XCSE 20250924 16:50:52.066804 16.224,00
28 507 XCSE 20250924 16:51:22.089078 14.196,00
8 507 XCSE 20250924 16:51:36.382659 4.056,00
37 507 XCSE 20250924 16:52:02.161398 18.759,00
19 507 XCSE 20250924 16:52:22.141507 9.633,00
27 507 XCSE 20250924 16:52:52.205990 13.689,00
37 507 XCSE 20250924 16:53:03.138062 18.759,00
98 507 XCSE 20250924 16:53:03.457276 49.686,00
102 507 XCSE 20250924 16:53:03.457300 51.714,00
104 507 XCSE 20250924 16:53:03.457322 52.728,00
96 507 XCSE 20250924 16:53:03.483067 48.672,00
12 507 XCSE 20250924 16:53:03.509636 6.084,00
188 507 XCSE 20250924 16:53:03.573773 95.316,00
11 507 XCSE 20250924 16:53:03.573773 5.577,00
200 507 XCSE 20250924 16:53:07.454017 101.400,00
161 507 XCSE 20250924 16:53:07.891718 81.627,00
39 507 XCSE 20250924 16:53:12.224223 19.773,00
89 507 XCSE 20250924 16:53:12.529930 45.123,00
Volume
26		 Price
505,5		 Venue
XCSE		 Time - CET
20250925 9:02:04.905000		 13.143,00
28 505 XCSE 20250925 9:03:43.662000 14.140,00
40 505,5 XCSE 20250925 9:03:43.777000 20.220,00
27 505,5 XCSE 20250925 9:04:27.211000 13.648,50
27 504 XCSE 20250925 9:04:27.231000 13.608,00
27 503,5 XCSE 20250925 9:07:51.886000 13.594,50
33 503,5 XCSE 20250925 9:07:51.892000 16.615,50
26 503,5 XCSE 20250925 9:08:26.935000 13.091,00
65 504,5 XCSE 20250925 9:11:42.009000 32.792,50
33 505 XCSE 20250925 9:11:42.018000 16.665,00
26 504 XCSE 20250925 9:11:45.325000 13.104,00
26 503,5 XCSE 20250925 9:11:51.120000 13.091,00
40 504 XCSE 20250925 9:20:03.629000 20.160,00
4 504 XCSE 20250925 9:20:03.629000 2.016,00
24 504 XCSE 20250925 9:23:10.037000 12.096,00
26 505 XCSE 20250925 9:29:57.412000 13.130,00
25 505 XCSE 20250925 9:31:50.119000 12.625,00
1 505 XCSE 20250925 9:31:50.119000 505,00
51 505 XCSE 20250925 9:35:30.953000 25.755,00
24 505 XCSE 20250925 9:35:49.091000 12.120,00
51 506 XCSE 20250925 9:50:56.648000 25.806,00
4 506 XCSE 20250925 9:50:56.666000 2.024,00
28 507 XCSE 20250925 9:51:43.106000 14.196,00
27 507 XCSE 20250925 9:51:43.106000 13.689,00
15 507 XCSE 20250925 9:51:43.106000 7.605,00
43 507 XCSE 20250925 9:51:43.106000 21.801,00
33 507 XCSE 20250925 9:51:43.127000 16.731,00
37 507 XCSE 20250925 9:52:51.969000 18.759,00
28 506 XCSE 20250925 9:54:37.388000 14.168,00
14 507,5 XCSE 20250925 9:55:35.020000 7.105,00
13 507,5 XCSE 20250925 9:55:35.020000 6.597,50
78 507,5 XCSE 20250925 9:55:35.034000 39.585,00
13 507,5 XCSE 20250925 9:55:35.034000 6.597,50
12 507,5
XCSE		 20250925 9:55:35.034000 6.090,00
31 507,5
XCSE		 20250925 9:55:35.038000 15.732,50
26 507
XCSE		 20250925 9:55:35.712000 13.182,00
10 507,5
XCSE		 20250925 9:56:48.416000 5.075,00
28 507,5
XCSE		 20250925 9:56:48.416000 14.210,00
1 507,5
XCSE		 20250925 9:56:48.416000 507,50
6 507,5
XCSE		 20250925 9:56:48.416000 3.045,00
29 507,5
XCSE		 20250925 9:56:49.431000 14.717,50
14 507,5
XCSE		 20250925 9:56:49.431000 7.105,00
12 507,5
XCSE		 20250925 9:56:49.431000 6.090,00
93 507,5
XCSE		 20250925 9:56:49.431000 47.197,50
35 507,5
XCSE		 20250925 9:56:49.431000 17.762,50
39 507,5
XCSE		 20250925 9:56:49.431000 19.792,50
54 507
XCSE		 20250925 9:56:49.462000 27.378,00
3 507
XCSE		 20250925 9:58:57.491000 1.521,00
121 507
XCSE		 20250925 9:59:36.004000 61.347,00
40 507
XCSE		 20250925 9:59:36.004000 20.280,00
4 507
XCSE		 20250925 9:59:36.023000 2.028,00
36 507
XCSE		 20250925 9:59:36.042000 18.252,00
53 507
XCSE		 20250925 10:00:22.840000 26.871,00
22 508
XCSE		 20250925 10:05:09.537000 11.176,00
14 508
XCSE		 20250925 10:05:09.537000 7.112,00
13 508
XCSE		 20250925 10:05:09.537000 6.604,00
29 508
XCSE		 20250925 10:05:09.537000 14.732,00
83 507
XCSE		 20250925 10:05:09.635000 42.081,00
54 507
XCSE		 20250925 10:05:09.664000 27.378,00
37 507
XCSE		 20250925 10:12:07.449000 18.759,00
23 507,5
XCSE		 20250925 10:16:40.402000 11.672,50
12 507,5
XCSE		 20250925 10:16:40.402000 6.090,00
107 507
XCSE		 20250925 10:16:41.098000 54.249,00
51 506,5
XCSE		 20250925 10:18:51.955000 25.831,50
25 506,5
XCSE		 20250925 10:18:51.955000 12.662,50
28 506,5
XCSE		 20250925 10:22:11.029000 14.182,00
27 506,5
XCSE		 20250925 10:22:11.029000 13.675,50
66 506,5
XCSE		 20250925 10:23:05.277000 33.429,00
10 506,5
XCSE		 20250925 10:27:49.479000 5.065,00
16 506,5
XCSE		 20250925 10:27:49.479000 8.104,00
11 506,5
XCSE		 20250925 10:31:26.168000 5.571,50
14 506,5
XCSE		 20250925 10:33:07.658000 7.091,00
1 506,5
XCSE		 20250925 10:33:07.658000 506,50
11 506,5
XCSE		 20250925 10:33:07.658000 5.571,50
80 506,5
XCSE		 20250925 10:35:39.528000 40.520,00
53 506,5
XCSE		 20250925 10:36:21.405000 26.844,50
53 506
XCSE		 20250925 10:36:21.440000 26.818,00
53 505,5
XCSE		 20250925 10:37:00.845000 26.791,50
26 504,5
XCSE		 20250925 10:37:03.689000 13.117,00
55 505
XCSE		 20250925 10:38:32.027000 27.775,00
51 505
XCSE		 20250925 10:39:04.700000 25.755,00
54 504,5
XCSE		 20250925 10:40:08.574000 27.243,00
27 504,5
XCSE		 20250925 10:40:08.574000 13.621,50
80 504 XCSE 20250925 10:40:08.594000 40.320,00
53 503,5 XCSE 20250925 10:40:38.785000 26.685,50
51 503,5 XCSE 20250925 10:41:01.995000 25.678,50
48 503 XCSE 20250925 10:43:08.240000 24.144,00
27 504,5 XCSE 20250925 10:52:34.233000 13.621,50
28 504,5 XCSE 20250925 10:52:34.233000 14.126,00
34 505,5 XCSE 20250925 11:08:40.031000 17.187,00
43 505,5 XCSE 20250925 11:08:40.031000 21.736,50
42 506,5 XCSE 20250925 11:15:34.013000 21.273,00
2 506,5 XCSE 20250925 11:24:18.036000 1.013,00
20 506,5 XCSE 20250925 11:25:23.490000 10.130,00
51 506 XCSE 20250925 11:29:38.150000 25.806,00
25 506 XCSE 20250925 11:29:38.150000 12.650,00
51 505,5 XCSE 20250925 11:31:16.029000 25.780,50
51 505,5 XCSE 20250925 11:44:14.028000 25.780,50
33 505,5 XCSE 20250925 11:45:11.088000 16.681,50
33 505,5 XCSE 20250925 11:45:11.100000 16.681,50
33 505,5 XCSE 20250925 11:45:11.104000 16.681,50
20 505,5 XCSE 20250925 11:47:05.743000 10.110,00
41 505,5 XCSE 20250925 11:47:05.754000 20.725,50
26 505,5 XCSE 20250925 11:52:53.571000 13.143,00
27 505 XCSE 20250925 11:58:50.898000 13.635,00
26 505 XCSE 20250925 11:58:50.898000 13.130,00
27 505 XCSE 20250925 11:58:50.898000 13.635,00
55 504,5 XCSE 20250925 11:59:53.434000 27.747,50
79 504,5 XCSE 20250925 12:05:18.934000 39.855,50
31 504,5 XCSE 20250925 12:10:00.332000 15.639,50
11 505 XCSE 20250925 12:20:03.870000 5.555,00
69 505 XCSE 20250925 12:20:03.870000 34.845,00
39 505 XCSE 20250925 12:20:03.870000 19.695,00
94 505 XCSE 20250925 12:20:03.870000 47.470,00
25 505 XCSE 20250925 12:20:03.870000 12.625,00
43 505 XCSE 20250925 12:20:03.870000 21.715,00
18 505 XCSE 20250925 12:20:03.870000 9.090,00
20 505 XCSE 20250925 12:20:50.968000 10.100,00
16 505,5 XCSE 20250925 12:35:39.429000 8.088,00
94 505,5 XCSE 20250925 12:35:39.429000 47.517,00
49 505,5 XCSE 20250925 12:35:39.429000 24.769,50
35 505,5 XCSE 20250925 12:35:39.429000 17.692,50
26 505,5 XCSE 20250925 12:36:14.968000 13.143,00
26 505,5 XCSE 20250925 12:37:08.926000 13.143,00
26 505,5 XCSE 20250925 12:39:21.967000 13.143,00
33 506 XCSE 20250925 12:40:30.808000 16.698,00
32 505,5 XCSE 20250925 12:41:03.116000 16.176,00
17 506 XCSE 20250925 12:46:10.266000 8.602,00
27 506 XCSE 20250925 12:46:10.266000 13.662,00
1 506 XCSE 20250925 12:48:35.322000 506,00
29 506 XCSE 20250925 12:48:35.322000 14.674,00
13 505 XCSE 20250925 13:02:26.151000 6.565,00
27 505,5 XCSE 20250925 13:02:26.176000 13.648,50
11 505 XCSE 20250925 13:04:10.043000 5.555,00
76 505,5 XCSE 20250925 13:13:43.406000 38.418,00
57 505,5 XCSE 20250925 13:13:43.424000 28.813,50
22 505,5 XCSE 20250925 13:13:43.424000 11.121,00
57 505,5 XCSE 20250925 13:13:43.431000 28.813,50
21 505,5 XCSE 20250925 13:13:43.437000 10.615,50
83 505 XCSE 20250925 13:20:51.562000 41.915,00
50 505,5 XCSE 20250925 13:31:34.965000 25.275,00
50 505,5 XCSE 20250925 13:31:34.968000 25.275,00
46 505,5 XCSE 20250925 13:33:34.100000 23.253,00
16 505,5 XCSE 20250925 13:33:34.105000 8.088,00
53 505 XCSE 20250925 13:33:34.128000 26.765,00
27 505 XCSE 20250925 13:33:34.128000 13.635,00
76 504,5 XCSE 20250925 13:44:30.052000 38.342,00
10 504,5 XCSE 20250925 13:44:40.322000 5.045,00
45 505 XCSE 20250925 13:51:38.600000 22.725,00
26 504,5 XCSE 20250925 13:53:59.966000 13.117,00
25 504,5 XCSE 20250925 13:53:59.966000 12.612,50
55 504,5 XCSE 20250925 13:54:41.026000 27.747,50
21 504,5 XCSE 20250925 13:55:29.180000 10.594,50
26 504,5 XCSE 20250925 14:00:55.915000 13.117,00
3 504,5 XCSE 20250925 14:07:41.074000 1.513,50
50 504,5 XCSE 20250925 14:07:41.074000 25.225,00
4 505 XCSE 20250925 14:17:55.329000 2.020,00
14 505 XCSE 20250925 14:17:55.329000 7.070,00
13 505 XCSE 20250925 14:17:55.329000 6.565,00
71 505 XCSE 20250925 14:17:55.329000 35.855,00
94 505 XCSE 20250925 14:17:55.329000 47.470,00
4 505 XCSE 20250925 14:17:55.329000 2.020,00
5 505 XCSE 20250925 14:17:55.329000 2.525,00
42 505 XCSE 20250925 14:17:55.355000 21.210,00
25 505 XCSE 20250925 14:17:55.365000 12.625,00
41 505 XCSE 20250925 14:17:55.388000 20.705,00
20 505 XCSE 20250925 14:17:55.433000 10.100,00
82 504,5 XCSE 20250925 14:18:03.038000 41.369,00
76 504 XCSE 20250925 14:18:45.588000 38.304,00
57 504 XCSE 20250925 14:18:45.590000 28.728,00
23 504 XCSE 20250925 14:18:54.968000 11.592,00
53 503,5 XCSE 20250925 14:31:07.557000 26.685,50
30 503,5 XCSE 20250925 14:31:07.564000 15.105,00
45 503,5 XCSE 20250925 14:31:07.564000 22.657,50
10 503,5 XCSE 20250925 14:31:07.564000 5.035,00
53 503 XCSE 20250925 14:31:07.580000 26.659,00
81 503 XCSE 20250925 14:32:54.348000 40.743,00
7 503 XCSE 20250925 14:32:54.348000 3.521,00
26 502,5 XCSE 20250925 14:33:10.245000 13.065,00
103 502 XCSE 20250925 14:35:17.070000 51.706,00
26 502 XCSE 20250925 14:35:17.070000 13.052,00
25 502 XCSE 20250925 14:35:17.070000 12.550,00
26 502 XCSE 20250925 14:35:17.070000 13.052,00
32 502 XCSE 20250925 14:35:37.164000 16.064,00
27 502 XCSE 20250925 14:35:41.968000 13.554,00
18 502 XCSE 20250925 14:35:45.341000 9.036,00
11 502 XCSE 20250925 14:35:45.341000 5.522,00
76 502 XCSE 20250925 14:38:06.027000 38.152,00
14 502 XCSE 20250925 14:40:18.115492 7.028,00
76 502 XCSE 20250925 14:40:38.166000 38.152,00
86 502 XCSE 20250925 14:40:38.166353 43.172,00
68 502 XCSE 20250925 14:40:38.183802 34.136,00
32 502 XCSE 20250925 14:40:38.183850 16.064,00
9 502 XCSE 20250925 14:41:58.134844 4.518,00
67 503 XCSE 20250925 14:47:18.617000 33.701,00
74 503 XCSE 20250925 14:47:18.617000 37.222,00
44 503 XCSE 20250925 14:47:18.617000 22.132,00
3 503 XCSE 20250925 14:47:18.617000 1.509,00
8 503 XCSE 20250925 14:47:18.617000 4.024,00
14 503 XCSE 20250925 14:47:18.723000 7.042,00
13 503 XCSE 20250925 14:49:02.197000 6.539,00
3 503 XCSE 20250925 14:49:13.045000 1.509,00
42 503 XCSE 20250925 14:54:11.102000 21.126,00
36 503 XCSE 20250925 14:54:11.102000 18.108,00
42 503 XCSE 20250925 14:54:11.107000 21.126,00
36 503 XCSE 20250925 14:54:11.107000 18.108,00
73 503,5 XCSE 20250925 14:56:20.154000 36.755,50
7 503,5 XCSE 20250925 14:56:20.154000 3.524,50
17 503,5 XCSE 20250925 14:56:20.154000 8.559,50
42 504,5 XCSE 20250925 15:17:34.406000 21.189,00
25 504,5 XCSE 20250925 15:26:47.626000 12.612,50
49 504,5 XCSE 20250925 15:26:47.626000 24.720,50
53 504 XCSE 20250925 15:26:47.649000 26.712,00
26 504 XCSE 20250925 15:26:47.649000 13.104,00
27 504 XCSE 20250925 15:26:47.649000 13.608,00
26 504 XCSE 20250925 15:26:47.649000 13.104,00
34 505 XCSE 20250925 15:40:55.233000 17.170,00
14 505,5 XCSE 20250925 15:44:21.418000 7.077,00
13 505,5 XCSE 20250925 15:44:21.418000 6.571,50
41 505,5 XCSE 20250925 15:44:21.418000 20.725,50
53 505,5 XCSE 20250925 15:44:21.418000 26.791,50
2 505,5 XCSE 20250925 15:44:21.418000 1.011,00
70 505,5 XCSE 20250925 15:44:21.418000 35.385,00
77 505 XCSE 20250925 15:44:21.443000 38.885,00
16 505 XCSE 20250925 15:44:21.443000 8.080,00
100 505 XCSE 20250925 15:44:47.609000 50.500,00
45 505 XCSE 20250925 15:44:47.609000 22.725,00
52 505 XCSE 20250925 15:44:47.609000 26.260,00
500 505 XCSE 20250925 15:44:47.609000
40 505 XCSE 20250925 15:45:52.734000 252.500,00
20.200,00
49 505 XCSE 20250925 15:45:52.738000 24.745,00
44 505,5 XCSE 20250925 15:46:38.119000 22.242,00
50 505,5 XCSE 20250925 15:46:38.128000 25.275,00
25 505,5 XCSE 20250925 15:48:14.890000 12.637,50
52 505 XCSE 20250925 15:48:43.973000 26.260,00
31 504,5 XCSE 20250925 15:48:43.997000 15.639,50
503 504,5 XCSE 20250925 15:54:35.636000 253.763,50
43 504 XCSE 20250925 15:54:35.652002 21.672,00
28 504 XCSE 20250925 15:54:36.029000 14.112,00
57 504 XCSE 20250925 15:54:36.029024 28.728,00
67 504 XCSE 20250925 15:59:43.062000 33.768,00
27 505 XCSE 20250925 15:59:45.025000 13.635,00
49 505 XCSE 20250925 15:59:45.025000 24.745,00
23 505 XCSE 20250925 15:59:45.025000 11.615,00
52 505 XCSE 20250925 15:59:45.025000 26.260,00
14 505 XCSE 20250925 15:59:45.025000 7.070,00
13 505 XCSE 20250925 15:59:45.025000 6.565,00
73 505 XCSE 20250925 15:59:45.025000 36.865,00
11 504 XCSE 20250925 15:59:59.462000 5.544,00
28 504 XCSE 20250925 15:59:59.462000 14.112,00
67 504 XCSE 20250925 15:59:59.462000 33.768,00
100 504 XCSE 20250925 15:59:59.462055 50.400,00
300 504 XCSE 20250925 15:59:59.462055 151.200,00
30 505,5 XCSE 20250925 16:00:09.865000 15.165,00
27 505,5 XCSE 20250925 16:00:14.967000 13.648,50
32 505,5 XCSE 20250925 16:00:20.967000 16.176,00
31 505,5 XCSE 20250925 16:00:26.653000 15.670,50
11 505,5 XCSE 20250925 16:00:32.066000 5.560,50
14 505,5 XCSE 20250925 16:00:32.066000 7.077,00
2 505,5 XCSE 20250925 16:00:32.066000 1.011,00
27 505,5 XCSE 20250925 16:00:36.967000 13.648,50
27 505,5 XCSE 20250925 16:00:41.968000 13.648,50
14 505,5 XCSE 20250925 16:00:47.967000 7.077,00
13 505,5 XCSE 20250925 16:00:47.967000 6.571,50
1 505,5 XCSE 20250925 16:00:54.967000 505,50
26 505,5 XCSE 20250925 16:00:54.967000 13.143,00
28 505,5 XCSE 20250925 16:01:05.501000 14.154,00
18 505,5 XCSE 20250925 16:01:32.967000 9.099,00
4 505,5 XCSE 20250925 16:01:32.967000 2.022,00
15 505,5 XCSE 20250925 16:01:38.968000 7.582,50
14 505,5 XCSE 20250925 16:01:38.968000 7.077,00
25 504,5 XCSE 20250925 16:04:35.188000 12.612,50
17 504,5 XCSE 20250925 16:22:59.326000 8.576,50
25 504 XCSE 20250925 16:24:51.106000 12.600,00
25 504 XCSE 20250925 16:24:51.106000 12.600,00
125 504 XCSE 20250925 16:24:51.106000 63.000,00
96 504 XCSE 20250925 16:24:52.029000 48.384,00
176 504,5 XCSE 20250925 16:26:14.062000 88.792,00
29 504,5 XCSE 20250925 16:28:23.567000 14.630,50
17 504,5 XCSE 20250925 16:28:23.567000 8.576,50
26 505 XCSE 20250925 16:29:18.612000 13.130,00
19 505 XCSE 20250925 16:29:18.612000 9.595,00
74 505 XCSE 20250925 16:29:18.612000 37.370,00
16 505 XCSE 20250925 16:29:18.612000 8.080,00
37 505 XCSE 20250925 16:29:18.612000 18.685,00
14 505 XCSE 20250925 16:29:18.612000 7.070,00
14 505 XCSE 20250925 16:29:18.612000 7.070,00
94 505 XCSE 20250925 16:29:18.612000 47.470,00
14 505 XCSE 20250925 16:29:18.618000 7.070,00
15 505 XCSE 20250925 16:29:18.618000 7.575,00
14 505 XCSE 20250925 16:29:18.621000 7.070,00
14 505 XCSE 20250925 16:29:18.621000 7.070,00
15 505 XCSE 20250925 16:29:18.622000 7.575,00
80 505 XCSE 20250925 16:29:18.631000 40.400,00
16 505 XCSE 20250925 16:29:18.631000 8.080,00
15 505 XCSE 20250925 16:29:18.631000 7.575,00
43 505 XCSE 20250925 16:29:18.633000 21.715,00
5 505 XCSE 20250925 16:29:18.634000 2.525,00
15 505 XCSE 20250925 16:29:18.634000 7.575,00
15 505 XCSE 20250925 16:29:18.634000 7.575,00
26 505 XCSE 20250925 16:29:18.654000 13.130,00
16 505 XCSE 20250925 16:29:18.654000 8.080,00
3 505 XCSE 20250925 16:29:18.654000 1.515,00
12 505 XCSE 20250925 16:29:18.661000 6.060,00
15 505 XCSE 20250925 16:29:18.661000 7.575,00
36 505 XCSE 20250925 16:29:24.497000 18.180,00
41 505 XCSE 20250925 16:31:10.219120 20.705,00
3 505 XCSE 20250925 16:31:10.219120 1.515,00
Volume Price Venue Time - CET
25 505,5 XCSE 20250926 9:00:27.765000 12.637,50
27 507 XCSE 20250926 9:03:25.319000 13.689,00
31 507,5 XCSE 20250926 9:06:14.434000 15.732,50
83 507,5 XCSE 20250926 9:06:20.474000 42.122,50
26 508 XCSE 20250926 9:15:15.932000 13.208,00
26 508 XCSE 20250926 9:15:15.932000 13.208,00
35 507,5 XCSE 20250926 9:21:15.192000 17.762,50
20 507,5 XCSE 20250926 9:21:15.195000 10.150,00
35 507,5 XCSE 20250926 9:21:15.195000 17.762,50
100 509 XCSE 20250926 9:24:38.254000 50.900,00
100 509 XCSE 20250926 9:24:38.256000 50.900,00
50 509 XCSE 20250926 9:24:38.258000 25.450,00
20 509,5 XCSE 20250926 9:26:14.845000 10.190,00
81 509,5 XCSE 20250926 9:26:14.845000 41.269,50
25 509,5 XCSE 20250926 9:26:14.845000 12.737,50
35 510,5 XCSE 20250926 9:28:33.049000 17.867,50
18 510,5 XCSE 20250926 9:28:33.049000 9.189,00
35 510,5 XCSE 20250926 9:30:57.668000 17.867,50
36 511,5 XCSE 20250926 9:31:59.135000 18.414,00
26 511,5 XCSE 20250926 9:33:03.482000 13.299,00
50 511,5 XCSE 20250926 9:35:28.777000 25.575,00
54 511 XCSE 20250926 9:40:13.505000 27.594,00
27 511,5 XCSE 20250926 9:41:44.721000 13.810,50
53 511 XCSE 20250926 9:42:06.695000 27.083,00
54 511 XCSE 20250926 9:52:06.176000 27.594,00
2 511 XCSE 20250926 9:52:06.176000 1.022,00
25 511 XCSE 20250926 9:52:06.176000 12.775,00
26 511 XCSE 20250926 9:52:06.176000 13.286,00
29 511 XCSE 20250926 9:52:06.178000 14.819,00
41 510,5 XCSE 20250926 9:55:11.405000 20.930,50
61 510,5 XCSE 20250926 9:55:11.405000 31.140,50
27 510,5 XCSE 20250926 9:57:58.665000 13.783,50
40 510 XCSE 20250926 9:58:14.650000 20.400,00
53 509,5 XCSE 20250926 10:00:03.274000 27.003,50
15 510 XCSE 20250926 10:04:03.624000 7.650,00
52 509,5 XCSE 20250926 10:13:08.447000 26.494,00
26 509,5 XCSE 20250926 10:13:08.464000 13.247,00
25 509,5 XCSE 20250926 10:13:08.464000 12.737,50
52 509,5 XCSE 20250926 10:13:08.464000 26.494,00
25 509,5 XCSE 20250926 10:22:25.490000 12.737,50
25 509,5 XCSE 20250926 10:22:43.354000 12.737,50
55 509,5 XCSE 20250926 10:27:00.042000 28.022,50
23 509,5 XCSE 20250926 10:27:00.042000 11.718,50
3 509,5 XCSE 20250926 10:27:00.042000 1.528,50
25 509,5 XCSE 20250926 10:27:00.042000 12.737,50
25 509,5 XCSE 20250926 10:27:00.042000 12.737,50
41 511 XCSE 20250926 10:40:48.844000 20.951,00
56 511 XCSE 20250926 10:40:48.844000 28.616,00
25 511,5 XCSE 20250926 10:41:33.930000 12.787,50
78 511,5 XCSE 20250926 10:41:33.930000 39.897,00
81 511,5 XCSE 20250926 10:41:33.930000 41.431,50
29 511,5 XCSE 20250926 10:41:33.930000 14.833,50
136 510,5 XCSE 20250926 10:41:34.004000 69.428,00
101 510 XCSE 20250926 10:46:32.685000 51.510,00
25 510 XCSE 20250926 10:46:32.685000 12.750,00
134 510 XCSE 20250926 10:49:25.263000 68.340,00
103 509,5 XCSE 20250926 10:49:25.307000 52.478,50
28 509 XCSE 20250926 10:53:04.366000 14.252,00
50 509 XCSE 20250926 10:53:05.314000 25.450,00
26 509 XCSE 20250926 10:53:05.314000 13.234,00
28 509 XCSE 20250926 10:53:05.314000 14.252,00
52 508 XCSE 20250926 11:00:23.007000 26.416,00
26 508 XCSE 20250926 11:00:23.007000 13.208,00
76 508 XCSE 20250926 11:02:02.271000 38.608,00
78 508 XCSE 20250926 11:03:22.604000 39.624,00
3 507,5 XCSE 20250926 11:07:50.293000 1.522,50
17 509 XCSE 20250926 11:33:59.352000 8.653,00
41 510 XCSE 20250926 11:36:54.934000 20.910,00
26 510 XCSE 20250926 11:39:18.928000 13.260,00
23 510 XCSE 20250926 11:41:52.928000 11.730,00
3 510 XCSE 20250926 11:41:52.928000 1.530,00
26 510 XCSE 20250926 11:44:15.928000 13.260,00
26 510 XCSE 20250926 11:46:25.928000 13.260,00
26 510 XCSE 20250926 11:48:52.456000 13.260,00
26 510 XCSE 20250926 11:50:54.506000 13.260,00
78 510 XCSE 20250926 11:51:56.047000 39.780,00
76 510 XCSE 20250926 11:51:56.049000 38.760,00
68 510,5 XCSE 20250926 12:02:13.542000 34.714,00
26 510,5 XCSE 20250926 12:03:22.929000 13.273,00
26 510,5 XCSE 20250926 12:05:15.332000 13.273,00
26 510,5 XCSE 20250926 12:07:28.015000 13.273,00
10 510,5 XCSE 20250926 12:09:48.929000 5.105,00
16 510,5 XCSE 20250926 12:09:48.929000 8.168,00
26 510,5 XCSE 20250926 12:11:45.927000 13.273,00
26 510,5 XCSE 20250926 12:13:48.929000 13.273,00
2 509,5 XCSE 20250926 12:15:06.852000 1.019,00
74 509,5 XCSE 20250926 12:21:22.877000 37.703,00
13 509,5 XCSE 20250926 12:21:34.067000 6.623,50
74 511 XCSE 20250926 12:23:50.117000 37.814,00
4 511 XCSE 20250926 12:23:50.117000 2.044,00
10 511 XCSE 20250926 12:23:50.117000 5.110,00
6 510,5 XCSE 20250926 12:25:28.059000 3.063,00
1 510,5 XCSE 20250926 12:25:31.051000 510,50
21 510,5 XCSE 20250926 12:27:32.031000 10.720,50
6 510,5 XCSE 20250926 12:27:32.031000 3.063,00
64 510,5 XCSE 20250926 12:27:32.032000 32.672,00
5 511 XCSE 20250926 12:28:19.930000 2.555,00
21 511 XCSE 20250926 12:28:19.930000 10.731,00
26 510 XCSE 20250926 12:30:14.506000 13.260,00
25 510 XCSE 20250926 12:30:14.506000 12.750,00
25 510 XCSE 20250926 12:30:14.506000 12.750,00
16 510 XCSE 20250926 12:34:47.135000 8.160,00
27 510 XCSE 20250926 12:34:47.135000 13.770,00
22 509,5 XCSE 20250926 12:37:20.145000 11.209,00
16 509,5 XCSE 20250926 12:37:23.493000 8.152,00
41 509,5 XCSE 20250926 12:39:41.551000 20.889,50
12 509,5 XCSE 20250926 12:39:41.551000 6.114,00
6 510,5 XCSE 20250926 12:54:16.579000 3.063,00
40 511 XCSE 20250926 13:08:42.227000 20.440,00
80 510,5 XCSE 20250926 13:21:30.635000 40.840,00
26 510,5 XCSE 20250926 13:21:30.635000 13.273,00
25 511 XCSE 20250926 13:21:30.656000 12.775,00
44 511 XCSE 20250926 13:21:30.656000 22.484,00
126 511 XCSE 20250926 13:21:30.656000 64.386,00
107 510,5 XCSE 20250926 13:21:30.665000 54.623,50
52 510,5 XCSE 20250926 13:24:45.002000 26.546,00
2 510,5 XCSE 20250926 13:24:45.002000 1.021,00
26 510 XCSE 20250926 13:30:22.120000 13.260,00
191 511 XCSE 20250926 13:30:51.171000 97.601,00
40 511 XCSE 20250926 13:30:51.171000 20.440,00
21 511 XCSE 20250926 13:30:51.171000 10.731,00
7 511,5 XCSE 20250926 13:36:45.736000 3.580,50
63 511,5 XCSE 20250926 13:36:45.736000 32.224,50
45 511,5 XCSE 20250926 13:36:45.736000 23.017,50
31 511,5 XCSE 20250926 13:36:45.736000 15.856,50
26 511,5 XCSE 20250926 13:37:07.928000 13.299,00
18 511,5 XCSE 20250926 13:37:28.928000 9.207,00
8 511,5 XCSE 20250926 13:37:28.928000 4.092,00
17 511,5 XCSE 20250926 13:37:55.928000 8.695,50
9 511,5 XCSE 20250926 13:37:55.928000 4.603,50
63 511,5 XCSE 20250926 13:44:08.065000 32.224,50
14 511,5 XCSE 20250926 13:45:02.929000 7.161,00
26 511,5 XCSE 20250926 13:46:05.928000 13.299,00
26 511,5 XCSE 20250926 13:47:38.928000 13.299,00
32 512 XCSE 20250926 14:05:21.222000 16.384,00
38 512 XCSE 20250926 14:05:21.222000 19.456,00
152 512 XCSE 20250926 14:05:21.222000 77.824,00
10 512 XCSE 20250926 14:05:24.820000 5.120,00
16 512 XCSE 20250926 14:05:24.820000 8.192,00
190 512 XCSE 20250926 14:06:29.929000 97.280,00
78 512 XCSE 20250926 14:06:29.931000 39.936,00
45 512 XCSE 20250926 14:06:29.931000 23.040,00
137 512,5 XCSE 20250926 14:13:10.727000 70.212,50
200 512,5 XCSE 20250926 14:13:10.727000 102.500,00
65 513 XCSE 20250926 14:13:10.727000 33.345,00
48 512 XCSE 20250926 14:13:21.841000 24.576,00
87 512 XCSE 20250926 14:13:21.861000 44.544,00
48 512 XCSE 20250926 14:13:21.861000 24.576,00
20 512,5 XCSE 20250926 14:33:57.928000 10.250,00
23 512,5 XCSE 20250926 14:38:40.962000 11.787,50
109 512 XCSE 20250926 14:41:19.909000 55.808,00
110 512,5 XCSE 20250926 14:51:01.871000 56.375,00
109 512 XCSE 20250926 14:51:53.777000 55.808,00
27 512 XCSE 20250926 14:51:53.777000 13.824,00
244 512 XCSE 20250926 15:15:06.050000 124.928,00
22 512 XCSE 20250926 15:25:40.059000 11.264,00
439 512,5 XCSE 20250926 15:25:40.099000 224.987,50
351 512 XCSE 20250926 15:25:40.118000 179.712,00
28 512 XCSE 20250926 15:26:39.929000 14.336,00
81 512,5 XCSE 20250926 15:30:37.294000 41.512,50
100 512 XCSE 20250926 15:31:19.136000 51.200,00
52 512 XCSE 20250926 15:31:19.136000 26.624,00
26 512 XCSE 20250926 15:31:19.136000 13.312,00
153 512 XCSE 20250926 15:31:19.154000 78.336,00
43 512,5 XCSE 20250926 15:38:09.578000 22.037,50
29 512,5 XCSE 20250926 15:38:09.578000 14.862,50
54 512 XCSE 20250926 15:38:20.769000 27.648,00
99 512 XCSE 20250926 15:38:20.769000 50.688,00
54 512 XCSE 20250926 15:43:03.497000 27.648,00
79 512,5 XCSE 20250926 15:45:53.790000 40.487,50
60 513 XCSE 20250926 15:45:54.085000 30.780,00
32 513 XCSE 20250926 15:45:54.085000 16.416,00
82 512,5
XCSE		 20250926 15:45:54.742000 42.025,00
28 513
XCSE		 20250926 15:50:32.990000 14.364,00
76 513
XCSE		 20250926 15:50:32.990000 38.988,00
64 513
XCSE		 20250926 15:50:57.041000 32.832,00
77 512,5
XCSE		 20250926 15:52:30.693000 39.462,50
8 513
XCSE		 20250926 15:54:05.928000 4.104,00
26 513
XCSE		 20250926 15:57:14.839000 13.338,00
4 512,5
XCSE		 20250926 15:57:18.266000 2.050,00
39 512,5
XCSE		 20250926 15:57:18.266000 19.987,50
11 512,5
XCSE		 20250926 15:57:18.266000 5.637,50
27 512,5
XCSE		 20250926 15:57:18.266000 13.837,50
2 512,5
XCSE		 20250926 16:02:30.480000 1.025,00
76 512,5
XCSE		 20250926 16:02:30.480000 38.950,00
25 512,5
XCSE		 20250926 16:02:30.480000 12.812,50
26 512,5
XCSE		 20250926 16:02:30.480000 13.325,00
320 512,5
XCSE		 20250926 16:40:07.263189 164.000,00
2421 512,5
XCSE		 20250926 16:40:07.263219 1.240.762,50

More from Sydbank

Net Asset Value 2025
Dec 18
Net Asset Value 2025
Dec 17
Net Asset Value 2025
Dec 17
Net Asset Value 2025
Dec 17
Net Asset Value 2025
Dec 17
Regulatory Filings 2025
Dec 8
Net Asset Value 2025
Dec 8
M&A Activity 2025
Dec 5
Board/Management Information 2025
Dec 4
Regulatory Filings 2025
Dec 4
View all filings →

Talk to a Data Expert

Have a question? We'll get back to you promptly.