Enel

Transaction in Own Shares • Dec 2, 2025

.1

Data/Ora Ricezione : 2 Dicembre 2025 17:50:23

Oggetto : Enel informs about the purchase of treasury

shares between November 24th and 28th, 2025

Testo del comunicato

Vedi allegato

International Press Office Investor Relations

T +39 06 8305 5699 T +39 06 8305 7975 ufficiostampa@enel.com investor.relations@enel.com gnm@enel.com enel.com enel.com

ENEL INFORMS ABOUT THE PURCHASE OF TREASURY SHARES BETWEEN NOVEMBER 24TH AND 28TH, 2025

Rome, December 2nd , 2025 – Enel S.p.A. ("Enel" or the "Company") announces that between November 24th and 28th, 2025 it purchased 6,052,261 treasury shares at a volume-weighted average price of 8.7836 euros per share on the regulated market Euronext Milan, for a total consideration of 53,160,639.885 euros.

The transaction follows the announcement on July 31st, 2025 concerning the start of a share buyback program (the "Program"), implementing the authorization granted by the Shareholders' Meeting held on May 22nd, 2025. The Program was approved with the aim to provide Shareholders with a remuneration in addition to the distribution of dividends, as a result of the cancellation of treasury shares purchased for this purpose.

On the basis of the information provided by the intermediary engaged to execute the purchases, the following table summarizes, in aggregate form on a daily basis and by trading venue, Enel ordinary share purchases carried out by the same intermediary on the period indicated above:

Date	Number of shares purchased	Weighted average price (euros)	Consideration (euros)	Trading venue
24/11/2025	1,452,946	8.7702	12,742,587.943	Euronext Milan
25/11/2025	3,692,263	8.7896	32,453,632.966	Euronext Milan
26/11/2025	907,052	8.7806	7,964,418.976	Euronext Milan
27/11/2025	0	0.0000	0.000	-
28/11/2025	0	0.0000	0.000	-
Total	6,052,261	8.7836	53,160,639.885

The attachment to this press release gives a daily breakdown of the purchases carried out.

Since the beginning of the Program, Enel has purchased 86,940,209 treasury shares (equal to approximately 0.8551% of the share capital), for a total consideration of 687,196,950.281 euros. Considering the treasury shares already owned, Enel holds as of November 28th, 2025, a total of 98,025,451 treasury shares, equal to approximately 0.9642% of the share capital.

Attachment

Daily breakdown of purchases of Enel ordinary shares (ISIN code IT0003128367) carried out between November 24th and 28th, 2025.

Date and time (Italian local time)	Number of shares purchased	Unit price (euros)	Total consideration (euros)	Trading venue
24/11/2025 09:01:58	1,000	8.785	8,785.000	Euronext Milan
24/11/2025 09:01:58	6,334	8.785	55,644.190	Euronext Milan
24/11/2025 09:01:58	6,667	8.785	58,569.595	Euronext Milan
24/11/2025 09:02:06	7,334	8.782	64,407.188	Euronext Milan
24/11/2025 09:02:25	2,509	8.782	22,034.038	Euronext Milan
24/11/2025 09:02:28	6,667	8.779	58,529.593	Euronext Milan
24/11/2025 09:03:35	5,119	8.777	44,929.463	Euronext Milan
24/11/2025 09:03:38	5,255	8.776	46,117.880	Euronext Milan
24/11/2025 09:03:41	1,310	8.776	11,496.560	Euronext Milan
24/11/2025 09:03:44	1,631	8.776	14,313.656	Euronext Milan
24/11/2025 09:03:45	982	8.775	8,617.050	Euronext Milan
24/11/2025 09:03:46	5,673	8.775	49,780.575	Euronext Milan
24/11/2025 09:03:47	1,188	8.773	10,422.324	Euronext Milan
24/11/2025 09:04:14	1,605	8.775	14,083.875	Euronext Milan
24/11/2025 09:04:14	1,245	8.775	10,924.875	Euronext Milan
24/11/2025 09:04:18	3,931	8.773	34,486.663	Euronext Milan
24/11/2025 09:04:32	4,574	8.769	40,109.406	Euronext Milan
24/11/2025 09:05:00	3,253	8.766	28,515.798	Euronext Milan
24/11/2025 09:05:26	7,678	8.763	67,282.314	Euronext Milan
24/11/2025 09:06:33	1,818	8.769	15,942.042	Euronext Milan
24/11/2025 09:06:35	392	8.769	3,437.448	Euronext Milan
24/11/2025 09:06:35	2,678	8.769	23,483.382	Euronext Milan
24/11/2025 09:06:38	1,860	8.768	16,308.480	Euronext Milan
24/11/2025 09:06:38	2,652	8.768	23,252.736	Euronext Milan
24/11/2025 09:06:45	3,000	8.769	26,307.000	Euronext Milan
24/11/2025 09:06:56	3,760	8.767	32,963.920	Euronext Milan
24/11/2025 09:06:56	3,760	8.766	32,960.160	Euronext Milan
24/11/2025 09:06:56	1,831	8.765	16,048.715	Euronext Milan
24/11/2025 09:06:56	5,640	8.765	49,434.600	Euronext Milan
24/11/2025 09:07:05	6,709	8.762	58,784.258	Euronext Milan
24/11/2025 09:07:15	5,591	8.759	48,971.569	Euronext Milan
24/11/2025 09:08:25	5,475	8.751	47,911.725	Euronext Milan
24/11/2025 09:08:29	2,680	8.746	23,439.280	Euronext Milan
24/11/2025 09:08:44	260	8.75	2,275.000	Euronext Milan
24/11/2025 09:09:27	5,685	8.758	49,789.230	Euronext Milan
24/11/2025 09:10:20	2	8.764	17.528	Euronext Milan
24/11/2025 09:10:37	6,559	8.763	57,476.517	Euronext Milan

24/11/2025 09:10:37	472	8.762	4,135.664	Euronext Milan
24/11/2025 09:10:37	3,005	8.762	26,329.810	Euronext Milan
24/11/2025 09:10:37	1,484	8.762	13,002.808	Euronext Milan
24/11/2025 09:10:37	193	8.762	1,691.066	Euronext Milan
24/11/2025 09:11:02	1,389	8.765	12,174.585	Euronext Milan
24/11/2025 09:11:02	3,765	8.765	33,000.225	Euronext Milan
24/11/2025 09:11:03	4,686	8.763	41,063.418	Euronext Milan
24/11/2025 09:11:34	1,196	8.77	10,488.920	Euronext Milan
24/11/2025 09:11:34	262	8.767	2,296.954	Euronext Milan
24/11/2025 09:11:50	891	8.766	7,810.506	Euronext Milan
24/11/2025 09:11:50	4,263	8.766	37,369.458	Euronext Milan
24/11/2025 09:11:50	5,154	8.765	45,174.810	Euronext Milan
24/11/2025 09:12:33	2,098	8.768	18,395.264	Euronext Milan
24/11/2025 09:12:33	1,361	8.767	11,931.887	Euronext Milan
24/11/2025 09:12:34	2,277	8.767	19,962.459	Euronext Milan
24/11/2025 09:12:34	2,260	8.767	19,813.420	Euronext Milan
24/11/2025 09:12:34	2,260	8.766	19,811.160	Euronext Milan
24/11/2025 09:13:01	1,937	8.765	16,977.805	Euronext Milan
24/11/2025 09:13:11	2,748	8.764	24,083.472	Euronext Milan
24/11/2025 09:13:40	5,154	8.766	45,179.964	Euronext Milan
24/11/2025 09:13:40	1,123	8.765	9,843.095	Euronext Milan
24/11/2025 09:13:40	3,563	8.765	31,229.695	Euronext Milan
24/11/2025 09:13:51	3,123	8.764	27,369.972	Euronext Milan
24/11/2025 09:13:57	6,091	8.763	53,375.433	Euronext Milan
24/11/2025 09:14:11	4,685	8.761	41,045.285	Euronext Milan
24/11/2025 09:14:11	4,685	8.759	41,035.915	Euronext Milan
24/11/2025 09:14:21	4,685	8.754	41,012.490	Euronext Milan
24/11/2025 09:15:25	497	8.756	4,351.732	Euronext Milan
24/11/2025 09:15:25	4,656	8.756	40,767.936	Euronext Milan
24/11/2025 09:15:26	1,073	8.756	9,395.188	Euronext Milan
24/11/2025 09:15:26	571	8.756	4,999.676	Euronext Milan
24/11/2025 09:15:26	290	8.756	2,539.240	Euronext Milan
24/11/2025 09:15:27	7,028	8.754	61,523.112	Euronext Milan
24/11/2025 09:15:27	2,657	8.753	23,256.721	Euronext Milan
24/11/2025 09:15:27	2,028	8.753	17,751.084	Euronext Milan
24/11/2025 09:15:48	632	8.747	5,528.104	Euronext Milan
24/11/2025 09:15:48	2,097	8.747	18,342.459	Euronext Milan
24/11/2025 09:15:54	2,000	8.745	17,490.000	Euronext Milan
24/11/2025 09:15:54	1,573	8.745	13,755.885	Euronext Milan
24/11/2025 09:15:54	1,562	8.745	13,659.690	Euronext Milan
24/11/2025 09:16:25	1,000	8.743	8,743.000	Euronext Milan
24/11/2025 09:16:25	3,685	8.743	32,217.955	Euronext Milan
24/11/2025 09:16:29	800	8.738	6,990.400	Euronext Milan
24/11/2025 09:16:46	1,043	8.737	9,112.691	Euronext Milan

24/11/2025 09:16:46	651	8.737	5,687.787	Euronext Milan
24/11/2025 09:17:01	26	8.737	227.162	Euronext Milan
24/11/2025 09:17:01	525	8.737	4,586.925	Euronext Milan
24/11/2025 09:17:01	35	8.737	305.795	Euronext Milan
24/11/2025 09:17:01	6,559	8.736	57,299.424	Euronext Milan
24/11/2025 09:17:09	1,000	8.734	8,734.000	Euronext Milan
24/11/2025 09:17:09	3,685	8.734	32,184.790	Euronext Milan
24/11/2025 09:18:33	7,028	8.739	61,417.692	Euronext Milan
24/11/2025 09:18:33	768	8.738	6,710.784	Euronext Milan
24/11/2025 09:18:33	5,347	8.738	46,722.086	Euronext Milan
24/11/2025 09:18:51	2,785	8.736	24,329.760	Euronext Milan
24/11/2025 09:18:51	929	8.736	8,115.744	Euronext Milan
24/11/2025 09:18:51	1,056	8.736	9,225.216	Euronext Milan
24/11/2025 09:18:53	750	8.734	6,550.500	Euronext Milan
24/11/2025 09:18:53	5,341	8.734	46,648.294	Euronext Milan
24/11/2025 09:18:56	236	8.731	2,060.516	Euronext Milan
24/11/2025 09:18:56	4,412	8.731	38,521.172	Euronext Milan
24/11/2025 09:20:09	4,365	8.737	38,137.005	Euronext Milan
24/11/2025 09:20:09	524	8.736	4,577.664	Euronext Milan
24/11/2025 09:20:09	1,743	8.736	15,226.848	Euronext Milan
24/11/2025 09:20:09	1,038	8.736	9,067.968	Euronext Milan
24/11/2025 09:20:09	1,060	8.736	9,260.160	Euronext Milan
24/11/2025 09:20:12	3,968	8.734	34,656.512	Euronext Milan
24/11/2025 09:21:45	1,060	8.749	9,273.940	Euronext Milan
24/11/2025 09:21:45	1,377	8.749	12,047.373	Euronext Milan
24/11/2025 09:21:45	1,343	8.749	11,749.907	Euronext Milan
24/11/2025 09:21:45	1,000	8.750	8,750.000	Euronext Milan
24/11/2025 09:21:45	775	8.750	6,781.250	Euronext Milan
24/11/2025 09:21:45	602	8.750	5,267.500	Euronext Milan
24/11/2025 09:21:45	290	8.750	2,537.500	Euronext Milan
24/11/2025 09:21:45	458	8.750	4,007.500	Euronext Milan
24/11/2025 09:21:45	1,377	8.750	12,048.750	Euronext Milan
24/11/2025 09:21:45	359	8.750	3,141.250	Euronext Milan
24/11/2025 09:21:45	1,279	8.750	11,191.250	Euronext Milan
24/11/2025 09:21:45	5,952	8.748	52,068.096	Euronext Milan
24/11/2025 09:21:52	5,158	8.745	45,106.710	Euronext Milan
24/11/2025 09:21:53	3	8.743	26.229	Euronext Milan
24/11/2025 09:21:53	3,649	8.743	31,903.207	Euronext Milan
24/11/2025 09:21:53	2,300	8.743	20,108.900	Euronext Milan
24/11/2025 09:22:03	760	8.740	6,642.400	Euronext Milan
24/11/2025 09:22:03	4,002	8.740	34,977.480	Euronext Milan
24/11/2025 09:23:02	3,968	8.741	34,684.288	Euronext Milan
24/11/2025 09:23:59	11	8.749	96.239	Euronext Milan
24/11/2025 09:23:59	290	8.749	2,537.210	Euronext Milan

Euronext Milan Euronext Milan Euronext Milan Euronext Milan Euronext Milan Euronext Milan Euronext Milan Euronext Milan Euronext Milan Euronext Milan Euronext Milan Euronext Milan Euronext Milan Euronext Milan Euronext Milan Euronext Milan Euronext Milan Euronext Milan Euronext Milan
Euronext Milan
Euronext Milan
Euronext Milan
Euronext Milan
Euronext Milan
Euronext Milan
Euronext Milan
Euronext Milan
Euronext Milan
Euronext Milan
Euronext Milan
Euronext Milan
Euronext Milan
Euronext Milan
Euronext Milan
Euronext Milan
Euronext Milan
Euronext Milan
Euronext Milan
Euronext Milan
Euronext Milan
Euronext Milan
Euronext Milan Euronext Milan

24/11/2025 09:30:10	2,764	8.755	24,198.820	Euronext Milan
24/11/2025 09:30:16	15	8.756	131.340	Euronext Milan
24/11/2025 09:30:16	1,856	8.756	16,251.136	Euronext Milan
24/11/2025 09:30:16	968	8.756	8,475.808	Euronext Milan
24/11/2025 09:30:16	2,467	8.756	21,601.052	Euronext Milan
24/11/2025 09:30:43	3,537	8.754	30,962.898	Euronext Milan
24/11/2025 09:30:43	488	8.753	4,271.464	Euronext Milan
24/11/2025 09:30:43	3,480	8.753	30,460.440	Euronext Milan
24/11/2025 09:31:06	1,948	8.753	17,050.844	Euronext Milan
24/11/2025 09:31:06	69	8.751	603.819	Euronext Milan
24/11/2025 09:31:13	1,398	8.751	12,233.898	Euronext Milan
24/11/2025 09:31:20	144	8.750	1,260.000	Euronext Milan
24/11/2025 09:31:20	1,486	8.750	13,002.500	Euronext Milan
24/11/2025 09:31:20	318	8.750	2,782.500	Euronext Milan
24/11/2025 09:32:02	4,053	8.754	35,479.962	Euronext Milan
24/11/2025 09:32:02	191	8.754	1,672.014	Euronext Milan
24/11/2025 09:32:02	929	8.753	8,131.537	Euronext Milan
24/11/2025 09:32:02	337	8.753	2,949.761	Euronext Milan
24/11/2025 09:32:02	1,486	8.753	13,006.958	Euronext Milan
24/11/2025 09:32:03	595	8.753	5,208.035	Euronext Milan
24/11/2025 09:32:03	190	8.753	1,663.070	Euronext Milan
24/11/2025 09:32:06	1,343	8.753	11,755.279	Euronext Milan
24/11/2025 09:32:06	1,735	8.753	15,186.455	Euronext Milan
24/11/2025 09:32:06	773	8.753	6,766.069	Euronext Milan
24/11/2025 09:32:06	217	8.753	1,899.401	Euronext Milan
24/11/2025 09:32:08	262	8.752	2,293.024	Euronext Milan
24/11/2025 09:32:08	3,275	8.752	28,662.800	Euronext Milan
24/11/2025 09:32:16	3,891	8.750	34,046.250	Euronext Milan
24/11/2025 09:32:20	1,000	8.748	8,748.000	Euronext Milan
24/11/2025 09:32:20	2,065	8.748	18,064.620	Euronext Milan
24/11/2025 09:32:28	674	8.746	5,894.804	Euronext Milan
24/11/2025 09:32:28	4,632	8.746	40,511.472	Euronext Milan
24/11/2025 09:33:02	1,371	8.745	11,989.395	Euronext Milan
24/11/2025 09:33:02	2,166	8.745	18,941.670	Euronext Milan
24/11/2025 09:34:22	522	8.751	4,568.022	Euronext Milan
24/11/2025 09:34:22	766	8.751	6,703.266	Euronext Milan
24/11/2025 09:34:22	843	8.751	7,377.093	Euronext Milan
24/11/2025 09:34:34	2,675	8.750	23,406.250	Euronext Milan
24/11/2025 09:34:34	1,568	8.750	13,720.000	Euronext Milan
24/11/2025 09:34:36	522	8.750	4,567.500	Euronext Milan
24/11/2025 09:34:36	748	8.750	6,545.000	Euronext Milan
24/11/2025 09:34:48	1,050	8.749	9,186.450	Euronext Milan
24/11/2025 09:34:48	2,487	8.749	21,758.763	Euronext Milan
24/11/2025 09:34:52	2,137	8.747	18,692.339	Euronext Milan

24/11/2025 09:34:52	2,107	8.747	18,429.929	Euronext Milan
24/11/2025 09:35:29	2,525	8.750	22,093.750	Euronext Milan
24/11/2025 09:35:29	1,286	8.750	11,252.500	Euronext Milan
24/11/2025 09:35:31	1,000	8.749	8,749.000	Euronext Milan
24/11/2025 09:35:31	4,306	8.749	37,673.194	Euronext Milan
24/11/2025 09:35:33	1,258	8.748	11,004.984	Euronext Milan
24/11/2025 09:35:33	2,279	8.748	19,936.692	Euronext Milan
24/11/2025 09:35:37	4,598	8.746	40,214.108	Euronext Milan
24/11/2025 09:36:28	1,316	8.753	11,518.948	Euronext Milan
24/11/2025 09:36:30	306	8.753	2,678.418	Euronext Milan
24/11/2025 09:36:46	10	8.753	87.530	Euronext Milan
24/11/2025 09:36:46	605	8.753	5,295.565	Euronext Milan
24/11/2025 09:36:56	901	8.751	7,884.651	Euronext Milan
24/11/2025 09:37:16	873	8.755	7,643.115	Euronext Milan
24/11/2025 09:37:16	1,000	8.755	8,755.000	Euronext Milan
24/11/2025 09:37:16	522	8.755	4,570.110	Euronext Milan
24/11/2025 09:37:16	673	8.755	5,892.115	Euronext Milan
24/11/2025 09:37:18	904	8.754	7,913.616	Euronext Milan
24/11/2025 09:37:18	2,987	8.754	26,148.198	Euronext Milan
24/11/2025 09:37:24	902	8.753	7,895.206	Euronext Milan
24/11/2025 09:37:24	2,635	8.753	23,064.155	Euronext Milan
24/11/2025 09:37:25	4,952	8.753	43,344.856	Euronext Milan
24/11/2025 09:37:29	1,860	8.751	16,276.860	Euronext Milan
24/11/2025 09:37:29	2,031	8.751	17,773.281	Euronext Milan
24/11/2025 09:38:40	2,972	8.746	25,993.112	Euronext Milan
24/11/2025 09:38:40	1,004	8.746	8,780.984	Euronext Milan
24/11/2025 09:38:40	622	8.746	5,440.012	Euronext Milan
24/11/2025 09:39:07	3,537	8.745	30,931.065	Euronext Milan
24/11/2025 09:39:39	903	8.743	7,894.929	Euronext Milan
24/11/2025 09:39:42	400	8.743	3,497.200	Euronext Milan
24/11/2025 09:39:57	3,295	8.749	28,827.955	Euronext Milan
24/11/2025 09:40:21	3	8.750	26.250	Euronext Milan
24/11/2025 09:40:45	1,710	8.752	14,965.920	Euronext Milan
24/11/2025 09:41:06	15	8.755	131.325	Euronext Milan
24/11/2025 09:41:35	1,769	8.758	15,492.902	Euronext Milan
24/11/2025 09:41:45	2	8.759	17.518	Euronext Milan
24/11/2025 09:41:45	882	8.759	7,725.438	Euronext Milan
24/11/2025 09:41:45	522	8.759	4,572.198	Euronext Milan
24/11/2025 09:41:59	1	8.759	8.759	Euronext Milan
24/11/2025 09:43:08	90	8.765	788.850	Euronext Milan
24/11/2025 09:43:08	3	8.765	26.295	Euronext Milan
24/11/2025 09:43:08	841	8.765	7,371.365	Euronext Milan
24/11/2025 09:43:18	457	8.764	4,005.148	Euronext Milan
24/11/2025 09:43:18	689	8.764	6,038.396	Euronext Milan

24/11/2025 09:43:18	689	8.764	6,038.396	Euronext Milan
24/11/2025 09:43:18	25	8.764	219.100	Euronext Milan
24/11/2025 09:43:18	1,235	8.764	10,823.540	Euronext Milan
24/11/2025 09:43:18	1,486	8.763	13,021.818	Euronext Milan
24/11/2025 09:43:18	1,000	8.763	8,763.000	Euronext Milan
24/11/2025 09:43:18	609	8.763	5,336.667	Euronext Milan
24/11/2025 09:43:18	2,358	8.762	20,660.796	Euronext Milan
24/11/2025 09:43:18	737	8.762	6,457.594	Euronext Milan
24/11/2025 09:43:53	456	8.759	3,994.104	Euronext Milan
24/11/2025 09:43:53	959	8.759	8,399.881	Euronext Milan
24/11/2025 09:44:40	3,714	8.766	32,556.924	Euronext Milan
24/11/2025 09:44:40	534	8.765	4,680.510	Euronext Milan
24/11/2025 09:44:40	2,561	8.765	22,447.165	Euronext Milan
24/11/2025 09:44:42	50	8.764	438.200	Euronext Milan
24/11/2025 09:45:03	1,000	8.766	8,766.000	Euronext Milan
24/11/2025 09:45:04	1,000	8.766	8,766.000	Euronext Milan
24/11/2025 09:45:06	663	8.766	5,811.858	Euronext Milan
24/11/2025 09:45:06	1,000	8.766	8,766.000	Euronext Milan
24/11/2025 09:45:06	2,980	8.766	26,122.680	Euronext Milan
24/11/2025 09:45:17	3,095	8.765	27,127.675	Euronext Milan
24/11/2025 09:45:17	3,095	8.764	27,124.580	Euronext Milan
24/11/2025 09:46:21	522	8.767	4,576.374	Euronext Milan
24/11/2025 09:46:22	522	8.767	4,576.374	Euronext Milan
24/11/2025 09:46:23	2,033	8.767	17,823.311	Euronext Milan
24/11/2025 09:46:24	950	8.767	8,328.650	Euronext Milan
24/11/2025 09:46:38	422	8.767	3,699.674	Euronext Milan
24/11/2025 09:46:38	1,438	8.767	12,606.946	Euronext Milan
24/11/2025 09:46:38	2,304	8.767	20,199.168	Euronext Milan
24/11/2025 09:46:38	316	8.766	2,770.056	Euronext Milan
24/11/2025 09:46:46	3,089	8.766	27,078.174	Euronext Milan
24/11/2025 09:46:46	3,405	8.766	29,848.230	Euronext Milan
24/11/2025 09:47:02	1,299	8.768	11,389.632	Euronext Milan
24/11/2025 09:47:02	481	8.768	4,217.408	Euronext Milan
24/11/2025 09:47:02	1,139	8.768	9,986.752	Euronext Milan
24/11/2025 09:47:02	1,045	8.768	9,162.560	Euronext Milan
24/11/2025 09:47:04	1,486	8.766	13,026.276	Euronext Milan
24/11/2025 09:47:04	1,816	8.766	15,919.056	Euronext Milan
24/11/2025 09:47:04	1,341	8.766	11,755.206	Euronext Milan
24/11/2025 09:47:56	99	8.766	867.834	Euronext Milan
24/11/2025 09:48:19	3,096	8.768	27,145.728	Euronext Milan
24/11/2025 09:49:11	1,377	8.774	12,081.798	Euronext Milan
24/11/2025 09:49:11	917	8.774	8,045.758	Euronext Milan
24/11/2025 09:49:11	1,486	8.774	13,038.164	Euronext Milan
24/11/2025 09:49:31	233	8.773	2,044.109	Euronext Milan

24/11/2025 09:49:40	8	8.775	70.200	Euronext Milan
24/11/2025 09:49:40	303	8.775	2,658.825	Euronext Milan
24/11/2025 09:49:49	522	8.776	4,581.072	Euronext Milan
24/11/2025 09:49:50	522	8.776	4,581.072	Euronext Milan
24/11/2025 09:49:51	4,022	8.775	35,293.050	Euronext Milan
24/11/2025 09:49:51	3,095	8.774	27,155.530	Euronext Milan
24/11/2025 09:50:16	3,405	8.773	29,872.065	Euronext Milan
24/11/2025 09:50:23	1,500	8.771	13,156.500	Euronext Milan
24/11/2025 09:50:23	891	8.771	7,814.961	Euronext Milan
24/11/2025 09:50:23	541	8.771	4,745.111	Euronext Milan
24/11/2025 09:51:00	22	8.771	192.962	Euronext Milan
24/11/2025 09:51:19	3,481	8.772	30,535.332	Euronext Milan
24/11/2025 09:51:19	331	8.772	2,903.532	Euronext Milan
24/11/2025 09:51:45	178	8.774	1,561.772	Euronext Milan
24/11/2025 09:52:02	564	8.776	4,949.664	Euronext Milan
24/11/2025 09:52:02	35	8.776	307.160	Euronext Milan
24/11/2025 09:52:35	1,326	8.777	11,638.302	Euronext Milan
24/11/2025 09:52:35	1,606	8.777	14,095.862	Euronext Milan
24/11/2025 09:52:36	651	8.777	5,713.827	Euronext Milan
24/11/2025 09:52:36	522	8.777	4,581.594	Euronext Milan
24/11/2025 09:52:50	1,844	8.776	16,182.944	Euronext Milan
24/11/2025 09:52:50	1,382	8.776	12,128.432	Euronext Milan
24/11/2025 09:53:11	3,047	8.774	26,734.378	Euronext Milan
24/11/2025 09:53:26	28	8.774	245.672	Euronext Milan
24/11/2025 09:53:26	837	8.774	7,343.838	Euronext Milan
24/11/2025 09:53:26	522	8.774	4,580.028	Euronext Milan
24/11/2025 09:54:06	729	8.774	6,396.246	Euronext Milan
24/11/2025 09:54:06	21	8.774	184.254	Euronext Milan
24/11/2025 09:54:08	545	8.775	4,782.375	Euronext Milan
24/11/2025 09:54:08	522	8.775	4,580.550	Euronext Milan
24/11/2025 09:54:08	190	8.775	1,667.250	Euronext Milan
24/11/2025 09:54:11	890	8.774	7,808.860	Euronext Milan
24/11/2025 09:54:11	2,172	8.774	19,057.128	Euronext Milan
24/11/2025 09:54:22	742	8.774	6,510.308	Euronext Milan
24/11/2025 09:54:22	517	8.774	4,536.158	Euronext Milan
24/11/2025 09:54:22	73	8.774	640.502	Euronext Milan
24/11/2025 09:54:31	1,722	8.773	15,107.106	Euronext Milan
24/11/2025 09:54:31	1,210	8.773	10,615.330	Euronext Milan
24/11/2025 09:55:12	379	8.777	3,326.483	Euronext Milan
24/11/2025 09:55:12	2,553	8.777	22,407.681	Euronext Milan
24/11/2025 09:55:12	3,518	8.777	30,877.486	Euronext Milan
24/11/2025 09:55:20	868	8.777	7,618.436	Euronext Milan
24/11/2025 09:55:20	514	8.777	4,511.378	Euronext Milan
24/11/2025 09:55:20	1	8.777	8.777	Euronext Milan

24/11/2025 09:55:20	459	8.777	4,028.643	Euronext Milan
24/11/2025 09:55:31	350	8.775	3,071.250	Euronext Milan
24/11/2025 09:55:44	2,875	8.775	25,228.125	Euronext Milan
24/11/2025 09:55:47	2,000	8.774	17,548.000	Euronext Milan
24/11/2025 09:55:47	2,398	8.774	21,040.052	Euronext Milan
24/11/2025 09:56:15	2,286	8.773	20,055.078	Euronext Milan
24/11/2025 09:56:15	1,816	8.773	15,931.768	Euronext Milan
24/11/2025 09:56:15	3	8.773	26.319	Euronext Milan
24/11/2025 09:56:53	2,300	8.776	20,184.800	Euronext Milan
24/11/2025 09:56:53	1,218	8.776	10,689.168	Euronext Milan
24/11/2025 09:57:40	688	8.778	6,039.264	Euronext Milan
24/11/2025 09:57:40	1,486	8.778	13,044.108	Euronext Milan
24/11/2025 09:57:40	935	8.778	8,207.430	Euronext Milan
24/11/2025 09:57:41	553	8.777	4,853.681	Euronext Milan
24/11/2025 09:57:41	3,018	8.777	26,488.986	Euronext Milan
24/11/2025 09:57:47	261	8.776	2,290.536	Euronext Milan
24/11/2025 09:57:47	1,486	8.776	13,041.136	Euronext Milan
24/11/2025 09:57:47	1,185	8.776	10,399.560	Euronext Milan
24/11/2025 09:58:41	443	8.776	3,887.768	Euronext Milan
24/11/2025 09:58:41	592	8.776	5,195.392	Euronext Milan
24/11/2025 09:58:41	4	8.776	35.104	Euronext Milan
24/11/2025 09:58:55	592	8.776	5,195.392	Euronext Milan
24/11/2025 09:58:55	534	8.776	4,686.384	Euronext Milan
24/11/2025 09:59:23	2,932	8.775	25,728.300	Euronext Milan
24/11/2025 09:59:23	2,932	8.774	25,725.368	Euronext Milan
24/11/2025 09:59:23	2,932	8.773	25,722.436	Euronext Milan
24/11/2025 09:59:39	1,561	8.771	13,691.531	Euronext Milan
24/11/2025 10:00:00	2,932	8.770	25,713.640	Euronext Milan
24/11/2025 10:00:25	60	8.768	526.080	Euronext Milan
24/11/2025 10:00:25	1,816	8.768	15,922.688	Euronext Milan
24/11/2025 10:00:25	913	8.768	8,005.184	Euronext Milan
24/11/2025 10:00:29	1,038	8.766	9,099.108	Euronext Milan
24/11/2025 10:00:29	403	8.766	3,532.698	Euronext Milan
24/11/2025 10:00:30	1,000	8.766	8,766.000	Euronext Milan
24/11/2025 10:00:30	1,770	8.766	15,515.820	Euronext Milan
24/11/2025 10:00:30	2,807	8.766	24,606.162	Euronext Milan
24/11/2025 10:01:18	991	8.764	8,685.124	Euronext Milan
24/11/2025 10:01:18	495	8.764	4,338.180	Euronext Milan
24/11/2025 10:01:18	857	8.764	7,510.748	Euronext Milan
24/11/2025 10:02:00	1,816	8.764	15,915.424	Euronext Milan
24/11/2025 10:02:00	992	8.764	8,693.888	Euronext Milan
24/11/2025 10:02:00	2,807	8.763	24,597.741	Euronext Milan
24/11/2025 10:02:13	31	8.763	271.653	Euronext Milan
24/11/2025 10:02:13	1,138	8.763	9,972.294	Euronext Milan

24/11/2025 10:02:37	2,807	8.762	24,594.934	Euronext Milan
24/11/2025 10:02:47	1,000	8.760	8,760.000	Euronext Milan
24/11/2025 10:02:47	1,486	8.760	13,017.360	Euronext Milan
24/11/2025 10:02:47	1,444	8.760	12,649.440	Euronext Milan
24/11/2025 10:03:30	11	8.761	96.371	Euronext Milan
24/11/2025 10:03:30	3,638	8.761	31,872.518	Euronext Milan
24/11/2025 10:03:30	1,000	8.760	8,760.000	Euronext Milan
24/11/2025 10:03:30	2,807	8.760	24,589.320	Euronext Milan
24/11/2025 10:03:30	2,088	8.760	18,290.880	Euronext Milan
24/11/2025 10:04:37	1,738	8.764	15,231.832	Euronext Milan
24/11/2025 10:04:37	1,630	8.764	14,285.320	Euronext Milan
24/11/2025 10:04:41	1,816	8.763	15,913.608	Euronext Milan
24/11/2025 10:04:41	991	8.763	8,684.133	Euronext Milan
24/11/2025 10:05:20	1,000	8.762	8,762.000	Euronext Milan
24/11/2025 10:05:20	1,807	8.762	15,832.934	Euronext Milan
24/11/2025 10:05:32	55	8.762	481.910	Euronext Milan
24/11/2025 10:05:32	378	8.762	3,312.036	Euronext Milan
24/11/2025 10:06:03	234	8.765	2,051.010	Euronext Milan
24/11/2025 10:06:05	2,573	8.765	22,552.345	Euronext Milan
24/11/2025 10:06:05	3,368	8.764	29,517.152	Euronext Milan
24/11/2025 10:07:25	602	8.773	5,281.346	Euronext Milan
24/11/2025 10:07:25	522	8.773	4,579.506	Euronext Milan
24/11/2025 10:07:25	1,343	8.773	11,782.139	Euronext Milan
24/11/2025 10:07:25	841	8.773	7,378.093	Euronext Milan
24/11/2025 10:07:25	773	8.773	6,781.529	Euronext Milan
24/11/2025 10:07:39	3	8.772	26.316	Euronext Milan
24/11/2025 10:07:53	7	8.772	61.404	Euronext Milan
24/11/2025 10:07:58	2	8.773	17.546	Euronext Milan
24/11/2025 10:07:59	3,649	8.773	32,012.677	Euronext Milan
24/11/2025 10:08:06	1,242	8.772	10,894.824	Euronext Milan
24/11/2025 10:08:06	66	8.772	578.952	Euronext Milan
24/11/2025 10:08:06	2,053	8.772	18,008.916	Euronext Milan
24/11/2025 10:08:06	3,368	8.771	29,540.728	Euronext Milan
24/11/2025 10:08:21	119	8.769	1,043.511	Euronext Milan
24/11/2025 10:08:45	1,386	8.769	12,153.834	Euronext Milan
24/11/2025 10:08:45	735	8.769	6,445.215	Euronext Milan
24/11/2025 10:09:25	522	8.764	4,574.808	Euronext Milan
24/11/2025 10:09:25	39	8.764	341.796	Euronext Milan
24/11/2025 10:09:25	853	8.764	7,475.692	Euronext Milan
24/11/2025 10:09:28	522	8.764	4,574.808	Euronext Milan
24/11/2025 10:09:39	1,347	8.762	11,802.414	Euronext Milan
24/11/2025 10:09:39	723	8.762	6,334.926	Euronext Milan
24/11/2025 10:09:56	460	8.765	4,031.900	Euronext Milan
24/11/2025 10:09:57	12	8.765	105.180	Euronext Milan

24/11/2025 10:10:01	1,980	8.765	17,354.700	Euronext Milan
24/11/2025 10:10:01	2,219	8.765	19,449.535	Euronext Milan
24/11/2025 10:10:02	1,670	8.764	14,635.880	Euronext Milan
24/11/2025 10:10:02	1,979	8.764	17,343.956	Euronext Milan
24/11/2025 10:10:02	877	8.764	7,686.028	Euronext Milan
24/11/2025 10:10:04	1,509	8.763	13,223.367	Euronext Milan
24/11/2025 10:10:22	1,325	8.759	11,605.675	Euronext Milan
24/11/2025 10:11:30	522	8.766	4,575.852	Euronext Milan
24/11/2025 10:11:30	790	8.766	6,925.140	Euronext Milan
24/11/2025 10:11:31	3,302	8.764	28,938.728	Euronext Milan
24/11/2025 10:11:35	1,000	8.764	8,764.000	Euronext Milan
24/11/2025 10:11:35	1,552	8.764	13,601.728	Euronext Milan
24/11/2025 10:11:37	2,026	8.762	17,751.812	Euronext Milan
24/11/2025 10:11:37	526	8.762	4,608.812	Euronext Milan
24/11/2025 10:12:16	1,053	8.763	9,227.439	Euronext Milan
24/11/2025 10:12:16	1,213	8.763	10,629.519	Euronext Milan
24/11/2025 10:12:16	1,051	8.763	9,209.913	Euronext Milan
24/11/2025 10:12:16	2,807	8.762	24,594.934	Euronext Milan
24/11/2025 10:12:16	1,663	8.762	14,571.206	Euronext Milan
24/11/2025 10:12:16	162	8.762	1,419.444	Euronext Milan
24/11/2025 10:12:16	727	8.762	6,369.974	Euronext Milan
24/11/2025 10:12:27	3,062	8.760	26,823.120	Euronext Milan
24/11/2025 10:12:27	2,807	8.759	24,586.513	Euronext Milan
24/11/2025 10:12:39	1,024	8.756	8,966.144	Euronext Milan
24/11/2025 10:12:39	88	8.756	770.528	Euronext Milan
24/11/2025 10:13:26	2,552	8.757	22,347.864	Euronext Milan
24/11/2025 10:13:35	4,594	8.756	40,225.064	Euronext Milan
24/11/2025 10:14:41	1,000	8.757	8,757.000	Euronext Milan
24/11/2025 10:14:41	1,552	8.757	13,590.864	Euronext Milan
24/11/2025 10:15:57	522	8.762	4,573.764	Euronext Milan
24/11/2025 10:16:02	1,843	8.761	16,146.523	Euronext Milan
24/11/2025 10:16:02	709	8.761	6,211.549	Euronext Milan
24/11/2025 10:16:47	490	8.765	4,294.850	Euronext Milan
24/11/2025 10:16:49	2,828	8.765	24,787.420	Euronext Milan
24/11/2025 10:16:51	2,552	8.764	22,365.728	Euronext Milan
24/11/2025 10:16:52	3,062	8.763	26,832.306	Euronext Milan
24/11/2025 10:17:45	3,318	8.766	29,085.588	Euronext Milan
24/11/2025 10:17:46	1,035	8.765	9,071.775	Euronext Milan
24/11/2025 10:17:46	1,820	8.765	15,952.300	Euronext Milan
24/11/2025 10:18:09	781	8.765	6,845.465	Euronext Milan
24/11/2025 10:18:14	810	8.763	7,098.030	Euronext Milan
24/11/2025 10:18:14	953	8.763	8,351.139	Euronext Milan
24/11/2025 10:19:15	321	8.766	2,813.886	Euronext Milan
24/11/2025 10:19:15	672	8.766	5,890.752	Euronext Milan

24/11/2025 10:19:15	522	8.766	4,575.852	Euronext Milan
24/11/2025 10:19:15	773	8.766	6,776.118	Euronext Milan
24/11/2025 10:19:15	858	8.766	7,521.228	Euronext Milan
24/11/2025 10:19:15	1,343	8.766	11,772.738	Euronext Milan
24/11/2025 10:19:29	7	8.766	61.362	Euronext Milan
24/11/2025 10:19:29	522	8.766	4,575.852	Euronext Milan
24/11/2025 10:19:29	731	8.766	6,407.946	Euronext Milan
24/11/2025 10:19:29	1,343	8.766	11,772.738	Euronext Milan
24/11/2025 10:19:29	773	8.766	6,776.118	Euronext Milan
24/11/2025 10:19:31	2,807	8.764	24,600.548	Euronext Milan
24/11/2025 10:19:31	1,002	8.764	8,781.528	Euronext Milan
24/11/2025 10:19:39	1,550	8.763	13,582.650	Euronext Milan
24/11/2025 10:19:53	2,040	8.760	17,870.400	Euronext Milan
24/11/2025 10:20:57	14	8.759	122.626	Euronext Milan
24/11/2025 10:20:57	20	8.759	175.180	Euronext Milan
24/11/2025 10:20:58	1	8.759	8.759	Euronext Milan
24/11/2025 10:21:01	2,892	8.759	25,331.028	Euronext Milan
24/11/2025 10:21:12	522	8.763	4,574.286	Euronext Milan
24/11/2025 10:21:18	1,022	8.761	8,953.742	Euronext Milan
24/11/2025 10:21:37	3	8.764	26.292	Euronext Milan
24/11/2025 10:21:45	54	8.764	473.256	Euronext Milan
24/11/2025 10:21:45	2,042	8.764	17,896.088	Euronext Milan
24/11/2025 10:21:45	314	8.764	2,751.896	Euronext Milan
24/11/2025 10:22:00	522	8.763	4,574.286	Euronext Milan
24/11/2025 10:22:01	2,519	8.762	22,071.478	Euronext Milan
24/11/2025 10:22:02	1,096	8.762	9,603.152	Euronext Milan
24/11/2025 10:22:05	2,410	8.761	21,114.010	Euronext Milan
24/11/2025 10:22:06	218	8.760	1,909.680	Euronext Milan
24/11/2025 10:22:28	579	8.760	5,072.040	Euronext Milan
24/11/2025 10:23:00	3,374	8.759	29,552.866	Euronext Milan
24/11/2025 10:23:23	2,410	8.765	21,123.650	Euronext Milan
24/11/2025 10:23:38	1,500	8.767	13,150.500	Euronext Milan
24/11/2025 10:23:45	664	8.767	5,821.288	Euronext Milan
24/11/2025 10:24:05	929	8.767	8,144.543	Euronext Milan
24/11/2025 10:24:05	980	8.767	8,591.660	Euronext Milan
24/11/2025 10:24:10	9	8.767	78.903	Euronext Milan
24/11/2025 10:24:24	3,000	8.767	26,301.000	Euronext Milan
24/11/2025 10:24:30	615	8.767	5,391.705	Euronext Milan
24/11/2025 10:24:51	1,519	8.766	13,315.554	Euronext Milan
24/11/2025 10:24:53	1,186	8.766	10,396.476	Euronext Milan
24/11/2025 10:24:53	428	8.766	3,751.848	Euronext Milan
24/11/2025 10:24:53	1,104	8.765	9,676.560	Euronext Milan
24/11/2025 10:25:36	3,374	8.765	29,573.110	Euronext Milan
24/11/2025 10:25:37	1,437	8.764	12,593.868	Euronext Milan

24/11/2025 10:25:37	643	8.764	5,635.252	Euronext Milan
24/11/2025 10:25:37	961	8.764	8,422.204	Euronext Milan
24/11/2025 10:25:37	1,931	8.764	16,923.284	Euronext Milan
24/11/2025 10:25:48	3,374	8.761	29,559.614	Euronext Milan
24/11/2025 10:26:30	1,981	8.765	17,363.465	Euronext Milan
24/11/2025 10:26:31	2,179	8.763	19,094.577	Euronext Milan
24/11/2025 10:26:32	1,436	8.762	12,582.232	Euronext Milan
24/11/2025 10:26:32	299	8.762	2,619.838	Euronext Milan
24/11/2025 10:26:32	21	8.762	184.002	Euronext Milan
24/11/2025 10:26:34	654	8.762	5,730.348	Euronext Milan
24/11/2025 10:27:00	928	8.765	8,133.920	Euronext Milan
24/11/2025 10:27:00	1,482	8.765	12,989.730	Euronext Milan
24/11/2025 10:27:41	13	8.769	113.997	Euronext Milan
24/11/2025 10:28:05	1,004	8.773	8,808.092	Euronext Milan
24/11/2025 10:28:26	492	8.776	4,317.792	Euronext Milan
24/11/2025 10:28:30	935	8.775	8,204.625	Euronext Milan
24/11/2025 10:28:30	1,886	8.775	16,549.650	Euronext Milan
24/11/2025 10:28:35	1,143	8.774	10,028.682	Euronext Milan
24/11/2025 10:28:35	1,461	8.774	12,818.814	Euronext Milan
24/11/2025 10:28:52	4	8.774	35.096	Euronext Milan
24/11/2025 10:29:03	446	8.774	3,913.204	Euronext Milan
24/11/2025 10:29:03	1,090	8.774	9,563.660	Euronext Milan
24/11/2025 10:29:04	87	8.773	763.251	Euronext Milan
24/11/2025 10:29:05	500	8.773	4,386.500	Euronext Milan
24/11/2025 10:29:12	1,373	8.773	12,045.329	Euronext Milan
24/11/2025 10:29:12	1,997	8.772	17,517.684	Euronext Milan
24/11/2025 10:29:33	1,529	8.773	13,413.917	Euronext Milan
24/11/2025 10:29:57	611	8.773	5,360.303	Euronext Milan
24/11/2025 10:29:57	1,136	8.772	9,964.992	Euronext Milan
24/11/2025 10:30:06	1,279	8.774	11,221.946	Euronext Milan
24/11/2025 10:30:09	2,387	8.774	20,943.538	Euronext Milan
24/11/2025 10:30:09	2,444	8.773	21,441.212	Euronext Milan
24/11/2025 10:30:12	425	8.773	3,728.525	Euronext Milan
24/11/2025 10:30:12	249	8.773	2,184.477	Euronext Milan
24/11/2025 10:30:17	524	8.771	4,596.004	Euronext Milan
24/11/2025 10:30:17	996	8.771	8,735.916	Euronext Milan
24/11/2025 10:30:17	96	8.771	842.016	Euronext Milan
24/11/2025 10:30:50	2,444	8.775	21,446.100	Euronext Milan
24/11/2025 10:31:38	1,020	8.777	8,952.540	Euronext Milan
24/11/2025 10:31:38	794	8.777	6,968.938	Euronext Milan
24/11/2025 10:31:38	630	8.777	5,529.510	Euronext Milan
24/11/2025 10:32:16	2,318	8.782	20,356.676	Euronext Milan
24/11/2025 10:32:16	370	8.782	3,249.340	Euronext Milan
24/11/2025 10:32:16	2,933	8.781	25,754.673	Euronext Milan

24/11/2025 10:32:17	937	8.780	8,226.860	Euronext Milan
24/11/2025 10:32:17	1,508	8.780	13,240.240	Euronext Milan
24/11/2025 10:32:40	475	8.779	4,170.025	Euronext Milan
24/11/2025 10:33:50	522	8.788	4,587.336	Euronext Milan
24/11/2025 10:33:50	899	8.788	7,900.412	Euronext Milan
24/11/2025 10:33:52	1,621	8.787	14,243.727	Euronext Milan
24/11/2025 10:33:52	1,801	8.787	15,825.387	Euronext Milan
24/11/2025 10:34:18	925	8.787	8,127.975	Euronext Milan
24/11/2025 10:34:21	967	8.786	8,496.062	Euronext Milan
24/11/2025 10:34:21	377	8.787	3,312.699	Euronext Milan
24/11/2025 10:34:31	1,169	8.786	10,270.834	Euronext Milan
24/11/2025 10:34:44	2,137	8.787	18,777.819	Euronext Milan
24/11/2025 10:34:47	308	8.786	2,706.088	Euronext Milan
24/11/2025 10:34:59	1,965	8.785	17,262.525	Euronext Milan
24/11/2025 10:34:59	723	8.785	6,351.555	Euronext Milan
24/11/2025 10:34:59	953	8.784	8,371.152	Euronext Milan
24/11/2025 10:34:59	2,713	8.784	23,830.992	Euronext Milan
24/11/2025 10:35:25	1,226	8.785	10,770.410	Euronext Milan
24/11/2025 10:35:25	36	8.785	316.260	Euronext Milan
24/11/2025 10:35:25	1,426	8.785	12,527.410	Euronext Milan
24/11/2025 10:35:33	262	8.784	2,301.408	Euronext Milan
24/11/2025 10:35:33	1,875	8.784	16,470.000	Euronext Milan
24/11/2025 10:35:33	740	8.784	6,500.160	Euronext Milan
24/11/2025 10:35:34	1,816	8.783	15,949.928	Euronext Milan
24/11/2025 10:35:34	1,117	8.783	9,810.611	Euronext Milan
24/11/2025 10:37:29	1	8.789	8.789	Euronext Milan
24/11/2025 10:37:47	800	8.789	7,031.200	Euronext Milan
24/11/2025 10:38:10	3,940	8.789	34,628.660	Euronext Milan
24/11/2025 10:38:10	992	8.788	8,717.696	Euronext Milan
24/11/2025 10:38:15	2,185	8.788	19,201.780	Euronext Milan
24/11/2025 10:38:15	2,458	8.787	21,598.446	Euronext Milan
24/11/2025 10:38:15	88	8.787	773.256	Euronext Milan
24/11/2025 10:38:15	13	8.787	114.231	Euronext Milan
24/11/2025 10:38:15	841	8.787	7,389.867	Euronext Milan
24/11/2025 10:38:20	1,486	8.786	13,055.996	Euronext Milan
24/11/2025 10:38:20	700	8.786	6,150.200	Euronext Milan
24/11/2025 10:39:03	1,486	8.787	13,057.482	Euronext Milan
24/11/2025 10:39:03	1,691	8.787	14,858.817	Euronext Milan
24/11/2025 10:40:36	1,000	8.789	8,789.000	Euronext Milan
24/11/2025 10:40:36	68	8.789	597.652	Euronext Milan
24/11/2025 10:40:36	2,961	8.789	26,024.229	Euronext Milan
24/11/2025 10:40:40	26	8.789	228.514	Euronext Milan
24/11/2025 10:40:40	823	8.789	7,233.347	Euronext Milan
24/11/2025 10:40:56	637	8.788	5,597.956	Euronext Milan

24/11/2025 10:40:56	2,087	8.788	18,340.556	Euronext Milan
24/11/2025 10:41:04	1,036	8.787	9,103.332	Euronext Milan
24/11/2025 10:41:04	1,655	8.787	14,542.485	Euronext Milan
24/11/2025 10:41:04	2,690	8.786	23,634.340	Euronext Milan
24/11/2025 10:42:00	981	8.786	8,619.066	Euronext Milan
24/11/2025 10:42:00	522	8.786	4,586.292	Euronext Milan
24/11/2025 10:42:44	1,498	8.786	13,161.428	Euronext Milan
24/11/2025 10:42:44	1,192	8.786	10,472.912	Euronext Milan
24/11/2025 10:42:51	746	8.785	6,553.610	Euronext Milan
24/11/2025 10:42:51	1,720	8.785	15,110.200	Euronext Milan
24/11/2025 10:43:00	2,690	8.784	23,628.960	Euronext Milan
24/11/2025 10:44:20	1,486	8.787	13,057.482	Euronext Milan
24/11/2025 10:44:20	1,204	8.787	10,579.548	Euronext Milan
24/11/2025 10:44:23	1,020	8.786	8,961.720	Euronext Milan
24/11/2025 10:45:11	1,045	8.793	9,188.685	Euronext Milan
24/11/2025 10:45:11	1,827	8.793	16,064.811	Euronext Milan
24/11/2025 10:45:13	2,915	8.792	25,628.680	Euronext Milan
24/11/2025 10:45:49	263	8.794	2,312.822	Euronext Milan
24/11/2025 10:46:20	1,148	8.794	10,095.512	Euronext Milan
24/11/2025 10:47:07	2,834	8.795	24,925.030	Euronext Milan
24/11/2025 10:47:20	85	8.796	747.660	Euronext Milan
24/11/2025 10:47:27	1,184	8.796	10,414.464	Euronext Milan
24/11/2025 10:47:39	442	8.795	3,887.390	Euronext Milan
24/11/2025 10:48:35	3,139	8.802	27,629.478	Euronext Milan
24/11/2025 10:48:51	856	8.802	7,534.512	Euronext Milan
24/11/2025 10:49:19	770	8.804	6,779.080	Euronext Milan
24/11/2025 10:49:19	831	8.804	7,316.124	Euronext Milan
24/11/2025 10:49:19	783	8.804	6,893.532	Euronext Milan
24/11/2025 10:49:19	1,350	8.803	11,884.050	Euronext Milan
24/11/2025 10:49:57	1,015	8.802	8,934.030	Euronext Milan
24/11/2025 10:50:36	2,616	8.804	23,031.264	Euronext Milan
24/11/2025 10:51:18	1,994	8.804	17,555.176	Euronext Milan
24/11/2025 10:51:18	2,398	8.803	21,109.594	Euronext Milan
24/11/2025 10:51:30	1,000	8.802	8,802.000	Euronext Milan
24/11/2025 10:51:30	1,180	8.802	10,386.360	Euronext Milan
24/11/2025 10:51:32	2,708	8.800	23,830.400	Euronext Milan
24/11/2025 10:51:32	344	8.800	3,027.200	Euronext Milan
24/11/2025 10:52:02	2,104	8.797	18,508.888	Euronext Milan
24/11/2025 10:52:20	2,525	8.796	22,209.900	Euronext Milan
24/11/2025 10:53:34	179	8.797	1,574.663	Euronext Milan
24/11/2025 10:53:34	1,708	8.797	15,025.276	Euronext Milan
24/11/2025 10:53:34	2,264	8.796	19,914.144	Euronext Milan
24/11/2025 10:55:13	1,683	8.790	14,793.570	Euronext Milan
24/11/2025 10:56:39	1,829	8.787	16,071.423	Euronext Milan

24/11/2025 10:56:44	1,683	8.786	14,786.838	Euronext Milan
24/11/2025 10:57:02	1,297	8.784	11,392.848	Euronext Milan
24/11/2025 10:57:02	502	8.784	4,409.568	Euronext Milan
24/11/2025 10:57:03	500	8.783	4,391.500	Euronext Milan
24/11/2025 10:57:14	1,022	8.783	8,976.226	Euronext Milan
24/11/2025 10:59:40	1,247	8.778	10,946.166	Euronext Milan
24/11/2025 10:59:55	1,489	8.775	13,065.975	Euronext Milan
24/11/2025 10:59:55	36	8.775	315.900	Euronext Milan
24/11/2025 11:00:08	1,499	8.771	13,147.729	Euronext Milan
24/11/2025 11:00:17	1,499	8.769	13,144.731	Euronext Milan
24/11/2025 11:02:02	3,110	8.772	27,280.920	Euronext Milan
24/11/2025 11:02:02	2,280	8.771	19,997.880	Euronext Milan
24/11/2025 11:02:02	2,065	8.770	18,110.050	Euronext Milan
24/11/2025 11:02:02	8	8.770	70.160	Euronext Milan
24/11/2025 11:02:39	521	8.769	4,568.649	Euronext Milan
24/11/2025 11:02:39	2,047	8.769	17,950.143	Euronext Milan
24/11/2025 11:02:39	334	8.769	2,928.846	Euronext Milan
24/11/2025 11:02:43	8	8.768	70.144	Euronext Milan
24/11/2025 11:03:14	810	8.768	7,102.080	Euronext Milan
24/11/2025 11:04:20	2,073	8.773	18,186.429	Euronext Milan
24/11/2025 11:04:22	2,078	8.772	18,228.216	Euronext Milan
24/11/2025 11:04:30	287	8.771	2,517.277	Euronext Milan
24/11/2025 11:04:55	1,441	8.772	12,640.452	Euronext Milan
24/11/2025 11:04:58	1,786	8.771	15,665.006	Euronext Milan
24/11/2025 11:05:06	1,000	8.770	8,770.000	Euronext Milan
24/11/2025 11:05:06	1,073	8.770	9,410.210	Euronext Milan
24/11/2025 11:05:15	2,488	8.769	21,817.272	Euronext Milan
24/11/2025 11:05:40	1,554	8.773	13,633.242	Euronext Milan
24/11/2025 11:06:03	924	8.772	8,105.328	Euronext Milan
24/11/2025 11:06:28	931	8.772	8,166.732	Euronext Milan
24/11/2025 11:06:28	425	8.772	3,728.100	Euronext Milan
24/11/2025 11:06:36	698	8.771	6,122.158	Euronext Milan
24/11/2025 11:07:04	1,684	8.770	14,768.680	Euronext Milan
24/11/2025 11:07:04	725	8.770	6,358.250	Euronext Milan
24/11/2025 11:07:04	2,160	8.769	18,941.040	Euronext Milan
24/11/2025 11:07:11	1,585	8.770	13,900.450	Euronext Milan
24/11/2025 11:07:28	3,042	8.768	26,672.256	Euronext Milan
24/11/2025 11:07:41	2,167	8.768	19,000.256	Euronext Milan
24/11/2025 11:07:54	2,157	8.766	18,908.262	Euronext Milan
24/11/2025 11:08:23	2,587	8.766	22,677.642	Euronext Milan
24/11/2025 11:08:35	2,323	8.765	20,361.095	Euronext Milan
24/11/2025 11:08:45	1,397	8.764	12,243.308	Euronext Milan
24/11/2025 11:08:45	479	8.764	4,197.956	Euronext Milan
24/11/2025 11:09:05	300	8.763	2,628.900	Euronext Milan

24/11/2025 11:09:18	2,446	8.763	21,434.298	Euronext Milan
24/11/2025 11:09:26	392	8.762	3,434.704	Euronext Milan
24/11/2025 11:10:13	996	8.766	8,730.936	Euronext Milan
24/11/2025 11:10:13	2,358	8.766	20,670.228	Euronext Milan
24/11/2025 11:10:13	750	8.766	6,574.500	Euronext Milan
24/11/2025 11:10:19	884	8.765	7,748.260	Euronext Milan
24/11/2025 11:10:26	2,126	8.764	18,632.264	Euronext Milan
24/11/2025 11:10:26	2,213	8.763	19,392.519	Euronext Milan
24/11/2025 11:10:26	1,198	8.763	10,498.074	Euronext Milan
24/11/2025 11:12:19	500	8.765	4,382.500	Euronext Milan
24/11/2025 11:12:21	2,292	8.765	20,089.380	Euronext Milan
24/11/2025 11:12:22	1,543	8.764	13,522.852	Euronext Milan
24/11/2025 11:12:25	650	8.764	5,696.600	Euronext Milan
24/11/2025 11:12:25	381	8.763	3,338.703	Euronext Milan
24/11/2025 11:13:06	704	8.766	6,171.264	Euronext Milan
24/11/2025 11:13:07	650	8.765	5,697.250	Euronext Milan
24/11/2025 11:13:30	2,393	8.766	20,977.038	Euronext Milan
24/11/2025 11:13:33	195	8.765	1,709.175	Euronext Milan
24/11/2025 11:13:33	972	8.765	8,519.580	Euronext Milan
24/11/2025 11:13:33	1,295	8.765	11,350.675	Euronext Milan
24/11/2025 11:13:56	1,894	8.766	16,602.804	Euronext Milan
24/11/2025 11:14:03	2,841	8.765	24,901.365	Euronext Milan
24/11/2025 11:14:03	915	8.764	8,019.060	Euronext Milan
24/11/2025 11:14:49	263	8.763	2,304.669	Euronext Milan
24/11/2025 11:15:05	621	8.763	5,441.823	Euronext Milan
24/11/2025 11:15:05	195	8.763	1,708.785	Euronext Milan
24/11/2025 11:15:05	915	8.763	8,018.145	Euronext Milan
24/11/2025 11:15:06	2,672	8.763	23,414.736	Euronext Milan
24/11/2025 11:15:20	1,994	8.762	17,471.428	Euronext Milan
24/11/2025 11:15:24	798	8.761	6,991.278	Euronext Milan
24/11/2025 11:15:26	2,285	8.761	20,018.885	Euronext Milan
24/11/2025 11:15:50	1,794	8.761	15,717.234	Euronext Milan
24/11/2025 11:16:05	66	8.761	578.226	Euronext Milan
24/11/2025 11:16:05	134	8.761	1,173.974	Euronext Milan
24/11/2025 11:17:25	2,441	8.768	21,402.688	Euronext Milan
24/11/2025 11:17:25	3,566	8.767	31,263.122	Euronext Milan
24/11/2025 11:18:23	745	8.768	6,532.160	Euronext Milan
24/11/2025 11:18:23	843	8.768	7,391.424	Euronext Milan
24/11/2025 11:18:23	679	8.768	5,953.472	Euronext Milan
24/11/2025 11:18:23	735	8.768	6,444.480	Euronext Milan
24/11/2025 11:18:23	610	8.768	5,348.480	Euronext Milan
24/11/2025 11:18:32	957	8.767	8,390.019	Euronext Milan
24/11/2025 11:18:32	943	8.767	8,267.281	Euronext Milan
24/11/2025 11:18:32	1,219	8.767	10,686.973	Euronext Milan

24/11/2025 11:18:33	522	8.767	4,576.374	Euronext Milan
24/11/2025 11:18:33	1,832	8.767	16,061.144	Euronext Milan
24/11/2025 11:18:33	679	8.767	5,952.793	Euronext Milan
24/11/2025 11:18:33	766	8.767	6,715.522	Euronext Milan
24/11/2025 11:18:36	4,091	8.766	35,861.706	Euronext Milan
24/11/2025 11:19:56	2,250	8.774	19,741.500	Euronext Milan
24/11/2025 11:21:34	2	8.792	17.584	Euronext Milan
24/11/2025 11:21:34	878	8.792	7,719.376	Euronext Milan
24/11/2025 11:23:10	2,455	8.791	21,581.905	Euronext Milan
24/11/2025 11:23:44	1,415	8.793	12,442.095	Euronext Milan
24/11/2025 11:23:44	1,245	8.793	10,947.285	Euronext Milan
24/11/2025 11:23:44	1,151	8.792	10,119.592	Euronext Milan
24/11/2025 11:23:44	1,000	8.792	8,792.000	Euronext Milan
24/11/2025 11:24:01	1,951	8.793	17,155.143	Euronext Milan
24/11/2025 11:24:20	2,438	8.790	21,430.020	Euronext Milan
24/11/2025 11:24:56	636	8.787	5,588.532	Euronext Milan
24/11/2025 11:25:12	2,455	8.789	21,576.995	Euronext Milan
24/11/2025 11:25:12	460	8.788	4,042.480	Euronext Milan
24/11/2025 11:25:12	2,864	8.787	25,165.968	Euronext Milan
24/11/2025 11:25:12	1,995	8.788	17,532.060	Euronext Milan
24/11/2025 11:27:27	377	8.790	3,313.830	Euronext Milan
24/11/2025 11:27:27	997	8.790	8,763.630	Euronext Milan
24/11/2025 11:27:28	525	8.788	4,613.700	Euronext Milan
24/11/2025 11:27:29	262	8.788	2,302.456	Euronext Milan
24/11/2025 11:28:55	782	8.790	6,873.780	Euronext Milan
24/11/2025 11:29:54	714	8.791	6,276.774	Euronext Milan
24/11/2025 11:30:26	83	8.794	729.902	Euronext Milan
24/11/2025 11:30:26	3,283	8.794	28,870.702	Euronext Milan
24/11/2025 11:30:34	1,486	8.793	13,066.398	Euronext Milan
24/11/2025 11:30:34	152	8.793	1,336.536	Euronext Milan
24/11/2025 11:31:12	644	8.792	5,662.048	Euronext Milan
24/11/2025 11:31:50	2,848	8.792	25,039.616	Euronext Milan
24/11/2025 11:32:00	2,000	8.791	17,582.000	Euronext Milan
24/11/2025 11:32:18	848	8.791	7,454.768	Euronext Milan
24/11/2025 11:33:30	3,162	8.791	27,797.142	Euronext Milan
24/11/2025 11:33:57	1,461	8.789	12,840.729	Euronext Milan
24/11/2025 11:33:57	692	8.789	6,081.988	Euronext Milan
24/11/2025 11:33:57	2,319	8.789	20,381.691	Euronext Milan
24/11/2025 11:35:12	1,985	8.789	17,446.165	Euronext Milan
24/11/2025 11:35:27	243	8.789	2,135.727	Euronext Milan
24/11/2025 11:35:27	2,228	8.788	19,579.664	Euronext Milan
24/11/2025 11:35:45	1,115	8.789	9,799.735	Euronext Milan
24/11/2025 11:37:08	2,109	8.788	18,533.892	Euronext Milan
24/11/2025 11:37:08	1,135	8.787	9,973.245	Euronext Milan

24/11/2025 11:38:32	2,222	8.789	19,529.158	Euronext Milan
24/11/2025 11:38:32	2,408	8.788	21,161.504	Euronext Milan
24/11/2025 11:41:05	2,166	8.789	19,036.974	Euronext Milan
24/11/2025 11:41:17	198	8.788	1,740.024	Euronext Milan
24/11/2025 11:41:17	19	8.788	166.972	Euronext Milan
24/11/2025 11:41:18	88	8.788	773.344	Euronext Milan
24/11/2025 11:41:19	9	8.788	79.092	Euronext Milan
24/11/2025 11:41:29	423	8.788	3,717.324	Euronext Milan
24/11/2025 11:41:29	102	8.788	896.376	Euronext Milan
24/11/2025 11:41:32	967	8.787	8,497.029	Euronext Milan
24/11/2025 11:41:56	2,136	8.787	18,769.032	Euronext Milan
24/11/2025 11:41:57	456	8.786	4,006.416	Euronext Milan
24/11/2025 11:41:57	2,069	8.786	18,178.234	Euronext Milan
24/11/2025 11:42:11	2,432	8.785	21,365.120	Euronext Milan
24/11/2025 11:42:11	481	8.785	4,225.585	Euronext Milan
24/11/2025 11:43:33	2,946	8.788	25,889.448	Euronext Milan
24/11/2025 11:43:35	176	8.786	1,546.336	Euronext Milan
24/11/2025 11:43:35	1,374	8.786	12,071.964	Euronext Milan
24/11/2025 11:43:56	2,946	8.785	25,880.610	Euronext Milan
24/11/2025 11:45:09	845	8.787	7,425.015	Euronext Milan
24/11/2025 11:45:09	1,427	8.787	12,539.049	Euronext Milan
24/11/2025 11:46:07	1,858	8.788	16,328.104	Euronext Milan
24/11/2025 11:46:29	1,157	8.786	10,165.402	Euronext Milan
24/11/2025 11:46:29	873	8.786	7,670.178	Euronext Milan
24/11/2025 11:48:36	228	8.795	2,005.260	Euronext Milan
24/11/2025 11:48:36	2,483	8.795	21,837.985	Euronext Milan
24/11/2025 11:48:42	1,505	8.794	13,234.970	Euronext Milan
24/11/2025 11:49:09	722	8.794	6,349.268	Euronext Milan
24/11/2025 11:49:55	538	8.793	4,730.634	Euronext Milan
24/11/2025 11:50:09	2,461	8.796	21,646.956	Euronext Milan
24/11/2025 11:50:09	1,000	8.795	8,795.000	Euronext Milan
24/11/2025 11:50:26	22	8.795	193.490	Euronext Milan
24/11/2025 11:52:05	5	8.795	43.975	Euronext Milan
24/11/2025 11:52:26	438	8.797	3,853.086	Euronext Milan
24/11/2025 11:52:36	1,148	8.797	10,098.956	Euronext Milan
24/11/2025 11:52:36	1,050	8.797	9,236.850	Euronext Milan
24/11/2025 11:52:40	700	8.795	6,156.500	Euronext Milan
24/11/2025 11:53:21	2,261	8.795	19,885.495	Euronext Milan
24/11/2025 11:53:32	2,400	8.794	21,105.600	Euronext Milan
24/11/2025 11:53:45	331	8.793	2,910.483	Euronext Milan
24/11/2025 11:53:45	725	8.793	6,374.925	Euronext Milan
24/11/2025 11:53:45	948	8.793	8,335.764	Euronext Milan
24/11/2025 11:56:55	1,705	8.798	15,000.590	Euronext Milan
24/11/2025 11:56:55	818	8.798	7,196.764	Euronext Milan

24/11/2025 11:57:51	2,135	8.800	18,788.000	Euronext Milan
24/11/2025 11:57:51	850	8.800	7,480.000	Euronext Milan
24/11/2025 11:58:32	2,717	8.801	23,912.317	Euronext Milan
24/11/2025 11:58:39	5	8.800	44.000	Euronext Milan
24/11/2025 11:58:39	2,712	8.800	23,865.600	Euronext Milan
24/11/2025 12:00:27	836	8.795	7,352.620	Euronext Milan
24/11/2025 12:00:27	110	8.795	967.450	Euronext Milan
24/11/2025 12:00:30	983	8.795	8,645.485	Euronext Milan
24/11/2025 12:02:00	11	8.792	96.712	Euronext Milan
24/11/2025 12:02:04	1,007	8.791	8,852.537	Euronext Milan
24/11/2025 12:02:04	1,133	8.791	9,960.203	Euronext Milan
24/11/2025 12:02:42	2,140	8.790	18,810.600	Euronext Milan
24/11/2025 12:02:42	745	8.789	6,547.805	Euronext Milan
24/11/2025 12:03:30	1,167	8.794	10,262.598	Euronext Milan
24/11/2025 12:03:30	1,821	8.794	16,013.874	Euronext Milan
24/11/2025 12:04:21	392	8.792	3,446.464	Euronext Milan
24/11/2025 12:04:28	1,640	8.792	14,418.880	Euronext Milan
24/11/2025 12:05:07	2,817	8.789	24,758.613	Euronext Milan
24/11/2025 12:05:11	2,030	8.787	17,837.610	Euronext Milan
24/11/2025 12:05:11	588	8.787	5,166.756	Euronext Milan
24/11/2025 12:05:21	1,000	8.787	8,787.000	Euronext Milan
24/11/2025 12:05:21	625	8.787	5,491.875	Euronext Milan
24/11/2025 12:08:41	668	8.787	5,869.716	Euronext Milan
24/11/2025 12:09:22	1,000	8.787	8,787.000	Euronext Milan
24/11/2025 12:10:01	862	8.788	7,575.256	Euronext Milan
24/11/2025 12:10:06	264	8.788	2,320.032	Euronext Milan
24/11/2025 12:10:06	258	8.788	2,267.304	Euronext Milan
24/11/2025 12:10:06	214	8.788	1,880.632	Euronext Milan
24/11/2025 12:11:08	1,870	8.790	16,437.300	Euronext Milan
24/11/2025 12:11:08	2,793	8.789	24,547.677	Euronext Milan
24/11/2025 12:11:46	747	8.789	6,565.383	Euronext Milan
24/11/2025 12:11:52	2,195	8.788	19,289.660	Euronext Milan
24/11/2025 12:12:23	2,195	8.787	19,287.465	Euronext Milan
24/11/2025 12:13:54	909	8.790	7,990.110	Euronext Milan
24/11/2025 12:13:54	920	8.790	8,086.800	Euronext Milan
24/11/2025 12:13:54	2,012	8.790	17,685.480	Euronext Milan
24/11/2025 12:14:22	2,012	8.788	17,681.456	Euronext Milan
24/11/2025 12:14:22	2,195	8.788	19,289.660	Euronext Milan
24/11/2025 12:15:37	1,500	8.791	13,186.500	Euronext Milan
24/11/2025 12:15:38	100	8.791	879.100	Euronext Milan
24/11/2025 12:16:14	988	8.791	8,685.508	Euronext Milan
24/11/2025 12:16:14	173	8.790	1,520.670	Euronext Milan
24/11/2025 12:17:03	1	8.796	8.796	Euronext Milan
24/11/2025 12:17:39	1,921	8.796	16,897.116	Euronext Milan

24/11/2025 12:17:42	522	8.796	4,591.512	Euronext Milan
24/11/2025 12:20:34	4	8.800	35.200	Euronext Milan
24/11/2025 12:20:34	522	8.800	4,593.600	Euronext Milan
24/11/2025 12:20:48	1	8.800	8.800	Euronext Milan
24/11/2025 12:21:43	262	8.802	2,306.124	Euronext Milan
24/11/2025 12:21:59	1,521	8.801	13,386.321	Euronext Milan
24/11/2025 12:24:35	1,083	8.803	9,533.649	Euronext Milan
24/11/2025 12:24:58	913	8.802	8,036.226	Euronext Milan
24/11/2025 12:25:25	498	8.800	4,382.400	Euronext Milan
24/11/2025 12:25:25	987	8.800	8,685.600	Euronext Milan
24/11/2025 12:25:59	594	8.798	5,226.012	Euronext Milan
24/11/2025 12:28:06	1,006	8.797	8,849.782	Euronext Milan
24/11/2025 12:28:06	914	8.795	8,038.630	Euronext Milan
24/11/2025 12:28:57	217	8.796	1,908.732	Euronext Milan
24/11/2025 12:28:57	739	8.796	6,500.244	Euronext Milan
24/11/2025 12:31:14	783	8.795	6,886.485	Euronext Milan
24/11/2025 12:31:14	436	8.795	3,834.620	Euronext Milan
24/11/2025 12:31:14	1,090	8.795	9,586.550	Euronext Milan
24/11/2025 12:31:55	1,000	8.791	8,791.000	Euronext Milan
24/11/2025 12:31:55	1,066	8.791	9,371.206	Euronext Milan
24/11/2025 12:32:25	262	8.791	2,303.242	Euronext Milan
24/11/2025 12:32:39	805	8.791	7,076.755	Euronext Milan
24/11/2025 12:32:42	1,722	8.790	15,136.380	Euronext Milan
24/11/2025 12:33:11	839	8.791	7,375.649	Euronext Milan
24/11/2025 12:33:12	1,486	8.790	13,061.940	Euronext Milan
24/11/2025 12:33:12	419	8.790	3,683.010	Euronext Milan
24/11/2025 12:34:05	1,000	8.789	8,789.000	Euronext Milan
24/11/2025 12:34:05	1,621	8.789	14,246.969	Euronext Milan
24/11/2025 12:34:07	1,722	8.788	15,132.936	Euronext Milan
24/11/2025 12:34:15	847	8.787	7,442.589	Euronext Milan
24/11/2025 12:35:14	1,486	8.787	13,057.482	Euronext Milan
24/11/2025 12:35:14	1,097	8.787	9,639.339	Euronext Milan
24/11/2025 12:35:53	2,066	8.786	18,151.876	Euronext Milan
24/11/2025 12:36:55	2,238	8.787	19,665.306	Euronext Milan
24/11/2025 12:38:51	1,738	8.788	15,273.544	Euronext Milan
24/11/2025 12:39:27	2	8.789	17.578	Euronext Milan
24/11/2025 12:39:33	1,031	8.788	9,060.428	Euronext Milan
24/11/2025 12:40:20	14	8.789	123.046	Euronext Milan
24/11/2025 12:40:56	1,225	8.789	10,766.525	Euronext Milan
24/11/2025 12:40:56	919	8.789	8,077.091	Euronext Milan
24/11/2025 12:40:56	995	8.788	8,744.060	Euronext Milan
24/11/2025 12:40:56	141	8.788	1,239.108	Euronext Milan
24/11/2025 12:40:56	894	8.788	7,856.472	Euronext Milan
24/11/2025 12:42:01	2,392	8.785	21,013.720	Euronext Milan

24/11/2025 12:42:01	2,576	8.784	22,627.584	Euronext Milan
24/11/2025 12:44:40	1,539	8.792	13,530.888	Euronext Milan
24/11/2025 12:44:40	563	8.792	4,949.896	Euronext Milan
24/11/2025 12:44:46	722	8.792	6,347.824	Euronext Milan
24/11/2025 12:45:28	685	8.791	6,021.835	Euronext Milan
24/11/2025 12:45:28	1,416	8.791	12,448.056	Euronext Milan
24/11/2025 12:45:50	454	8.790	3,990.660	Euronext Milan
24/11/2025 12:45:50	207	8.790	1,819.530	Euronext Milan
24/11/2025 12:45:51	61	8.790	536.190	Euronext Milan
24/11/2025 12:45:59	393	8.790	3,454.470	Euronext Milan
24/11/2025 12:46:06	2,309	8.789	20,293.801	Euronext Milan
24/11/2025 12:46:45	1,910	8.787	16,783.170	Euronext Milan
24/11/2025 12:47:14	12	8.787	105.444	Euronext Milan
24/11/2025 12:48:53	522	8.790	4,588.380	Euronext Milan
24/11/2025 12:48:53	1,009	8.790	8,869.110	Euronext Milan
24/11/2025 12:49:09	397	8.791	3,490.027	Euronext Milan
24/11/2025 12:49:46	188	8.793	1,653.084	Euronext Milan
24/11/2025 12:49:56	1,580	8.794	13,894.520	Euronext Milan
24/11/2025 12:50:10	1,028	8.798	9,044.344	Euronext Milan
24/11/2025 12:50:10	672	8.798	5,912.256	Euronext Milan
24/11/2025 12:50:17	2,453	8.797	21,579.041	Euronext Milan
24/11/2025 12:50:24	1,945	8.796	17,108.220	Euronext Milan
24/11/2025 12:51:19	998	8.795	8,777.410	Euronext Milan
24/11/2025 12:53:55	263	8.798	2,313.874	Euronext Milan
24/11/2025 12:54:37	1,486	8.798	13,073.828	Euronext Milan
24/11/2025 12:54:37	592	8.798	5,208.416	Euronext Milan
24/11/2025 12:54:38	2,234	8.797	19,652.498	Euronext Milan
24/11/2025 12:54:38	697	8.796	6,130.812	Euronext Milan
24/11/2025 12:54:38	261	8.796	2,295.756	Euronext Milan
24/11/2025 12:54:41	490	8.795	4,309.550	Euronext Milan
24/11/2025 12:54:41	787	8.795	6,921.665	Euronext Milan
24/11/2025 12:55:40	460	8.793	4,044.780	Euronext Milan
24/11/2025 12:55:40	837	8.793	7,359.741	Euronext Milan
24/11/2025 12:55:44	964	8.792	8,475.488	Euronext Milan
24/11/2025 12:55:44	333	8.792	2,927.736	Euronext Milan
24/11/2025 12:58:11	1,034	8.794	9,092.996	Euronext Milan
24/11/2025 12:58:15	1,335	8.793	11,738.655	Euronext Milan
24/11/2025 12:58:45	182	8.793	1,600.326	Euronext Milan
24/11/2025 12:58:51	11	8.793	96.723	Euronext Milan
24/11/2025 12:59:11	24	8.793	211.032	Euronext Milan
24/11/2025 13:01:14	100	8.805	880.500	Euronext Milan
24/11/2025 13:02:41	351	8.806	3,090.906	Euronext Milan
24/11/2025 13:02:41	241	8.806	2,122.246	Euronext Milan
24/11/2025 13:07:28	200	8.808	1,761.600	Euronext Milan

24/11/2025 13:08:21	391	8.808	3,443.928	Euronext Milan
24/11/2025 13:10:22	1,197	8.808	10,543.176	Euronext Milan
24/11/2025 13:11:21	667	8.804	5,872.268	Euronext Milan
24/11/2025 13:15:48	591	8.806	5,204.346	Euronext Milan
24/11/2025 13:18:48	600	8.807	5,284.200	Euronext Milan
24/11/2025 13:18:48	51	8.807	449.157	Euronext Milan
24/11/2025 13:22:01	358	8.806	3,152.548	Euronext Milan
24/11/2025 13:22:02	265	8.806	2,333.590	Euronext Milan
24/11/2025 13:29:42	592	8.810	5,215.520	Euronext Milan
24/11/2025 13:29:42	675	8.808	5,945.400	Euronext Milan
24/11/2025 13:30:18	709	8.805	6,242.745	Euronext Milan
24/11/2025 13:33:34	888	8.799	7,813.512	Euronext Milan
24/11/2025 13:36:01	1,396	8.800	12,284.800	Euronext Milan
24/11/2025 13:37:51	270	8.798	2,375.460	Euronext Milan
24/11/2025 13:37:51	608	8.798	5,349.184	Euronext Milan
24/11/2025 13:37:51	443	8.798	3,897.514	Euronext Milan
24/11/2025 13:38:26	1,849	8.796	16,263.804	Euronext Milan
24/11/2025 13:41:06	1,284	8.795	11,292.780	Euronext Milan
24/11/2025 13:43:43	5	8.803	44.015	Euronext Milan
24/11/2025 13:44:14	2,996	8.802	26,370.792	Euronext Milan
24/11/2025 13:45:48	14	8.803	123.242	Euronext Milan
24/11/2025 13:45:48	198	8.803	1,742.994	Euronext Milan
24/11/2025 13:46:02	13	8.803	114.439	Euronext Milan
24/11/2025 13:46:14	2,291	8.803	20,167.673	Euronext Milan
24/11/2025 13:46:28	2,335	8.802	20,552.670	Euronext Milan
24/11/2025 13:48:40	1,732	8.808	15,255.456	Euronext Milan
24/11/2025 13:48:41	1,882	8.807	16,574.774	Euronext Milan
24/11/2025 13:50:54	2,187	8.808	19,263.096	Euronext Milan
24/11/2025 13:51:08	3	8.808	26.424	Euronext Milan
24/11/2025 13:51:17	891	8.808	7,847.928	Euronext Milan
24/11/2025 13:51:19	852	8.807	7,503.564	Euronext Milan
24/11/2025 13:51:19	993	8.807	8,745.351	Euronext Milan
24/11/2025 13:51:19	1,486	8.806	13,085.716	Euronext Milan
24/11/2025 13:51:19	30	8.806	264.180	Euronext Milan
24/11/2025 13:51:41	450	8.803	3,961.350	Euronext Milan
24/11/2025 13:51:43	1,000	8.803	8,803.000	Euronext Milan
24/11/2025 13:51:43	930	8.803	8,186.790	Euronext Milan
24/11/2025 13:52:13	347	8.801	3,053.947	Euronext Milan
24/11/2025 13:52:20	503	8.801	4,426.903	Euronext Milan
24/11/2025 13:56:45	850	8.802	7,481.700	Euronext Milan
24/11/2025 13:56:45	188	8.802	1,654.776	Euronext Milan
24/11/2025 13:56:45	588	8.802	5,175.576	Euronext Milan
24/11/2025 13:59:35	1,026	8.802	9,030.852	Euronext Milan
24/11/2025 14:05:14	1,541	8.805	13,568.505	Euronext Milan

<-- PDF CHUNK SEPARATOR -->

24/11/2025 14:09:39	2,821	8.811	24,855.831	Euronext Milan
24/11/2025 14:09:41	3,038	8.810	26,764.780	Euronext Milan
24/11/2025 14:11:01	710	8.810	6,255.100	Euronext Milan
25/11/2025 09:13:40	776	8.824	6,847.424	Euronext Milan
25/11/2025 09:13:40	326	8.824	2,876.624	Euronext Milan
25/11/2025 09:13:40	766	8.824	6,759.184	Euronext Milan
25/11/2025 09:13:44	4,395	8.822	38,772.690	Euronext Milan
25/11/2025 09:13:50	4,835	8.820	42,644.700	Euronext Milan
25/11/2025 09:14:03	2,022	8.816	17,825.952	Euronext Milan
25/11/2025 09:14:59	4,395	8.813	38,733.135	Euronext Milan
25/11/2025 09:15:18	4,428	8.825	39,077.100	Euronext Milan
25/11/2025 09:15:48	872	8.827	7,697.144	Euronext Milan
25/11/2025 09:16:08	1,263	8.832	11,154.816	Euronext Milan
25/11/2025 09:16:12	4,267	8.833	37,690.411	Euronext Milan
25/11/2025 09:16:21	2,571	8.832	22,707.072	Euronext Milan
25/11/2025 09:16:21	793	8.832	7,003.776	Euronext Milan
25/11/2025 09:16:21	696	8.832	6,147.072	Euronext Milan
25/11/2025 09:16:54	4,087	8.829	36,084.123	Euronext Milan
25/11/2025 09:16:54	2,093	8.828	18,477.004	Euronext Milan
25/11/2025 09:16:54	4,038	8.828	35,647.464	Euronext Milan
25/11/2025 09:17:54	625	8.823	5,514.375	Euronext Milan
25/11/2025 09:17:54	1,562	8.822	13,779.964	Euronext Milan
25/11/2025 09:18:33	4,830	8.824	42,619.920	Euronext Milan
25/11/2025 09:18:43	4,140	8.823	36,527.220	Euronext Milan
25/11/2025 09:18:47	1,380	8.820	12,171.600	Euronext Milan
25/11/2025 09:20:16	1,011	8.822	8,919.042	Euronext Milan
25/11/2025 09:20:17	2,213	8.822	19,523.086	Euronext Milan
25/11/2025 09:20:19	4,514	8.821	39,817.994	Euronext Milan
25/11/2025 09:22:39	4,576	8.821	40,364.896	Euronext Milan
25/11/2025 09:22:40	3,748	8.820	33,057.360	Euronext Milan
25/11/2025 09:22:50	550	8.819	4,850.450	Euronext Milan
25/11/2025 09:23:29	1,686	8.816	14,863.776	Euronext Milan
25/11/2025 09:23:44	3,755	8.818	33,111.590	Euronext Milan
25/11/2025 09:23:44	5,633	8.816	49,660.528	Euronext Milan
25/11/2025 09:23:44	3,141	8.815	27,687.915	Euronext Milan
25/11/2025 09:25:26	5,282	8.818	46,576.676	Euronext Milan
25/11/2025 09:25:26	4,150	8.817	36,590.550	Euronext Milan
25/11/2025 09:26:57	5,268	8.819	46,458.492	Euronext Milan
25/11/2025 09:27:34	3,763	8.818	33,182.134	Euronext Milan
25/11/2025 09:28:32	500	8.817	4,408.500	Euronext Milan
25/11/2025 09:28:44	334	8.818	2,945.212	Euronext Milan
25/11/2025 09:28:44	766	8.818	6,754.588	Euronext Milan
25/11/2025 09:28:44	453	8.818	3,994.554	Euronext Milan
25/11/2025 09:28:45	2,943	8.817	25,948.431	Euronext Milan

25/11/2025 09:28:55	997	8.816	8,789.552	Euronext Milan
25/11/2025 09:28:55	2,446	8.816	21,563.936	Euronext Milan
25/11/2025 09:30:31	99	8.814	872.586	Euronext Milan
25/11/2025 09:30:37	1,083	8.814	9,545.562	Euronext Milan
25/11/2025 09:30:37	2,059	8.814	18,148.026	Euronext Milan
25/11/2025 09:30:55	4,537	8.813	39,984.581	Euronext Milan
25/11/2025 09:31:10	2,457	8.807	21,638.799	Euronext Milan
25/11/2025 09:32:30	712	8.806	6,269.872	Euronext Milan
25/11/2025 09:32:45	1,850	8.805	16,289.250	Euronext Milan
25/11/2025 09:32:45	830	8.805	7,308.150	Euronext Milan
25/11/2025 09:33:01	1,800	8.804	15,847.200	Euronext Milan
25/11/2025 09:33:01	365	8.804	3,213.460	Euronext Milan
25/11/2025 09:33:46	4,006	8.802	35,260.812	Euronext Milan
25/11/2025 09:33:46	3,672	8.801	32,317.272	Euronext Milan
25/11/2025 09:34:03	2,903	8.799	25,543.497	Euronext Milan
25/11/2025 09:34:03	435	8.799	3,827.565	Euronext Milan
25/11/2025 09:34:14	3,346	8.799	29,441.454	Euronext Milan
25/11/2025 09:34:51	1,270	8.803	11,179.810	Euronext Milan
25/11/2025 09:35:06	1,587	8.801	13,967.187	Euronext Milan
25/11/2025 09:35:06	733	8.801	6,451.133	Euronext Milan
25/11/2025 09:35:06	1,270	8.801	11,177.270	Euronext Milan
25/11/2025 09:35:29	5,126	8.802	45,119.052	Euronext Milan
25/11/2025 09:35:29	4,442	8.802	39,098.484	Euronext Milan
25/11/2025 09:35:33	112	8.800	985.600	Euronext Milan
25/11/2025 09:36:33	674	8.804	5,933.896	Euronext Milan
25/11/2025 09:36:33	2,743	8.804	24,149.372	Euronext Milan
25/11/2025 09:37:23	225	8.806	1,981.350	Euronext Milan
25/11/2025 09:37:39	176	8.806	1,549.856	Euronext Milan
25/11/2025 09:37:43	1,141	8.806	10,047.646	Euronext Milan
25/11/2025 09:37:43	2,550	8.806	22,455.300	Euronext Milan
25/11/2025 09:37:56	1,535	8.805	13,515.675	Euronext Milan
25/11/2025 09:37:56	2,557	8.805	22,514.385	Euronext Milan
25/11/2025 09:37:56	3,758	8.804	33,085.432	Euronext Milan
25/11/2025 09:38:27	1,563	8.802	13,757.526	Euronext Milan
25/11/2025 09:39:15	175	8.805	1,540.875	Euronext Milan
25/11/2025 09:39:51	4,085	8.809	35,984.765	Euronext Milan
25/11/2025 09:39:52	660	8.808	5,813.280	Euronext Milan
25/11/2025 09:39:52	2,744	8.808	24,169.152	Euronext Milan
25/11/2025 09:40:34	1,000	8.816	8,816.000	Euronext Milan
25/11/2025 09:40:34	2,950	8.816	26,007.200	Euronext Milan
25/11/2025 09:40:34	1,000	8.816	8,816.000	Euronext Milan
25/11/2025 09:40:34	1,834	8.816	16,168.544	Euronext Milan
25/11/2025 09:41:05	993	8.816	8,754.288	Euronext Milan
25/11/2025 09:41:05	365	8.816	3,217.840	Euronext Milan

25/11/2025 09:41:05	1,887	8.816	16,635.792	Euronext Milan
25/11/2025 09:41:06	1,000	8.814	8,814.000	Euronext Milan
25/11/2025 09:41:06	1,950	8.814	17,187.300	Euronext Milan
25/11/2025 09:42:04	2,786	8.814	24,555.804	Euronext Milan
25/11/2025 09:42:04	1,054	8.814	9,289.956	Euronext Milan
25/11/2025 09:42:07	806	8.813	7,103.278	Euronext Milan
25/11/2025 09:42:07	1,479	8.813	13,034.427	Euronext Milan
25/11/2025 09:42:07	669	8.813	5,895.897	Euronext Milan
25/11/2025 09:42:56	2,948	8.821	26,004.308	Euronext Milan
25/11/2025 09:43:08	3,000	8.819	26,457.000	Euronext Milan
25/11/2025 09:44:00	3,558	8.822	31,388.676	Euronext Milan
25/11/2025 09:44:28	2,064	8.821	18,206.544	Euronext Milan
25/11/2025 09:44:28	901	8.821	7,947.721	Euronext Milan
25/11/2025 09:44:30	2,181	8.820	19,236.420	Euronext Milan
25/11/2025 09:45:41	770	8.819	6,790.630	Euronext Milan
25/11/2025 09:45:41	3,394	8.819	29,931.686	Euronext Milan
25/11/2025 09:45:41	2,965	8.818	26,145.370	Euronext Milan
25/11/2025 09:47:03	3,274	8.814	28,857.036	Euronext Milan
25/11/2025 09:47:15	3,869	8.813	34,097.497	Euronext Milan
25/11/2025 09:48:32	3,564	8.813	31,409.532	Euronext Milan
25/11/2025 09:49:07	2,550	8.811	22,468.050	Euronext Milan
25/11/2025 09:49:07	658	8.811	5,797.638	Euronext Milan
25/11/2025 09:50:34	1,329	8.813	11,712.477	Euronext Milan
25/11/2025 09:50:34	2,964	8.813	26,121.732	Euronext Milan
25/11/2025 09:50:34	2,863	8.811	25,225.893	Euronext Milan
25/11/2025 09:52:02	3,442	8.813	30,334.346	Euronext Milan
25/11/2025 09:52:02	4,015	8.812	35,380.180	Euronext Milan
25/11/2025 09:52:04	1,742	8.811	15,348.762	Euronext Milan
25/11/2025 09:53:32	494	8.806	4,350.164	Euronext Milan
25/11/2025 09:53:35	716	8.806	6,305.096	Euronext Milan
25/11/2025 09:53:35	4,951	8.806	43,598.506	Euronext Milan
25/11/2025 09:54:22	5,721	8.805	50,373.405	Euronext Milan
25/11/2025 09:55:13	1,274	8.798	11,208.652	Euronext Milan
25/11/2025 09:55:13	823	8.798	7,240.754	Euronext Milan
25/11/2025 09:55:20	2,006	8.798	17,648.788	Euronext Milan
25/11/2025 09:55:35	133	8.797	1,170.001	Euronext Milan
25/11/2025 09:55:35	2,678	8.797	23,558.366	Euronext Milan
25/11/2025 09:57:00	1	8.799	8.799	Euronext Milan
25/11/2025 09:57:00	2,219	8.799	19,524.981	Euronext Milan
25/11/2025 09:57:00	1,297	8.799	11,412.303	Euronext Milan
25/11/2025 09:57:45	1,388	8.802	12,217.176	Euronext Milan
25/11/2025 09:57:56	262	8.802	2,306.124	Euronext Milan
25/11/2025 09:58:04	554	8.802	4,876.308	Euronext Milan
25/11/2025 09:58:04	780	8.802	6,865.560	Euronext Milan

25/11/2025 09:58:28	60	8.801	528.060	Euronext Milan
25/11/2025 09:59:21	3,548	8.804	31,236.592	Euronext Milan
25/11/2025 09:59:26	525	8.803	4,621.575	Euronext Milan
25/11/2025 09:59:40	1,911	8.804	16,824.444	Euronext Milan
25/11/2025 10:00:26	3,618	8.806	31,860.108	Euronext Milan
25/11/2025 10:00:30	2,432	8.805	21,413.760	Euronext Milan
25/11/2025 10:00:58	10	8.807	88.070	Euronext Milan
25/11/2025 10:01:03	250	8.807	2,201.750	Euronext Milan
25/11/2025 10:01:26	3,864	8.807	34,030.248	Euronext Milan
25/11/2025 10:01:26	209	8.807	1,840.663	Euronext Milan
25/11/2025 10:01:50	2,741	8.808	24,142.728	Euronext Milan
25/11/2025 10:02:05	258	8.806	2,271.948	Euronext Milan
25/11/2025 10:02:18	3,993	8.807	35,166.351	Euronext Milan
25/11/2025 10:02:18	932	8.806	8,207.192	Euronext Milan
25/11/2025 10:02:26	2,441	8.806	21,495.446	Euronext Milan
25/11/2025 10:02:26	2,783	8.805	24,504.315	Euronext Milan
25/11/2025 10:02:35	1,322	8.804	11,638.888	Euronext Milan
25/11/2025 10:02:36	3,075	8.802	27,066.150	Euronext Milan
25/11/2025 10:04:02	1,637	8.798	14,402.326	Euronext Milan
25/11/2025 10:04:02	1,173	8.798	10,320.054	Euronext Milan
25/11/2025 10:04:10	3,648	8.798	32,095.104	Euronext Milan
25/11/2025 10:04:13	20	8.797	175.940	Euronext Milan
25/11/2025 10:04:13	1,140	8.797	10,028.580	Euronext Milan
25/11/2025 10:04:16	1,650	8.797	14,515.050	Euronext Milan
25/11/2025 10:04:41	1,127	8.796	9,913.092	Euronext Milan
25/11/2025 10:04:41	393	8.796	3,456.828	Euronext Milan
25/11/2025 10:04:41	1,290	8.796	11,346.840	Euronext Milan
25/11/2025 10:05:15	1,736	8.801	15,278.536	Euronext Milan
25/11/2025 10:05:31	1,804	8.801	15,877.004	Euronext Milan
25/11/2025 10:05:31	1,327	8.801	11,678.927	Euronext Milan
25/11/2025 10:05:34	28	8.800	246.400	Euronext Milan
25/11/2025 10:05:45	1,687	8.804	14,852.348	Euronext Milan
25/11/2025 10:06:14	788	8.806	6,939.128	Euronext Milan
25/11/2025 10:06:16	788	8.805	6,938.340
25/11/2025 10:06:16	2,850	8.805	25,094.250	Euronext Milan Euronext Milan
25/11/2025 10:06:41	2,431	8.803	21,400.093	Euronext Milan
25/11/2025 10:07:06	853	8.803	7,508.959
25/11/2025 10:07:06	1,960	8.803	17,253.880	Euronext Milan
25/11/2025 10:07:06	2,813	8.803	24,762.839	Euronext Milan
25/11/2025 10:07:06	2,813	8.801	24,757.213	Euronext Milan
25/11/2025 10:07:31	1,992	8.800	17,529.600	Euronext Milan
				Euronext Milan
25/11/2025 10:07:31	1,696	8.800	14,924.800	Euronext Milan
25/11/2025 10:07:31	539	8.800	4,743.200	Euronext Milan
25/11/2025 10:08:00	717	8.802	6,311.034	Euronext Milan

25/11/2025 10:08:37	3,692	8.802	32,496.984	Euronext Milan
25/11/2025 10:09:18	1,131	8.807	9,960.717	Euronext Milan
25/11/2025 10:09:18	1,499	8.807	13,201.693	Euronext Milan
25/11/2025 10:10:38	1,000	8.812	8,812.000	Euronext Milan
25/11/2025 10:10:38	1,888	8.812	16,637.056	Euronext Milan
25/11/2025 10:10:38	1,000	8.812	8,812.000	Euronext Milan
25/11/2025 10:10:38	2,049	8.812	18,055.788	Euronext Milan
25/11/2025 10:10:38	766	8.812	6,749.992	Euronext Milan
25/11/2025 10:10:38	2,049	8.813	18,057.837	Euronext Milan
25/11/2025 10:10:38	1,000	8.813	8,813.000	Euronext Milan
25/11/2025 10:10:38	766	8.813	6,750.758	Euronext Milan
25/11/2025 10:10:38	290	8.813	2,555.770	Euronext Milan
25/11/2025 10:10:38	459	8.813	4,045.167	Euronext Milan
25/11/2025 10:10:39	3,272	8.810	28,826.320	Euronext Milan
25/11/2025 10:11:09	70	8.805	616.350	Euronext Milan
25/11/2025 10:11:13	2,632	8.803	23,169.496	Euronext Milan
25/11/2025 10:12:31	2,623	8.810	23,108.630	Euronext Milan
25/11/2025 10:12:33	2,930	8.808	25,807.440	Euronext Milan
25/11/2025 10:12:33	2,664	8.807	23,461.848	Euronext Milan
25/11/2025 10:14:17	3,903	8.810	34,385.430	Euronext Milan
25/11/2025 10:15:06	2,602	8.815	22,936.630	Euronext Milan
25/11/2025 10:15:20	3,388	8.814	29,861.832	Euronext Milan
25/11/2025 10:15:30	2,165	8.813	19,080.145	Euronext Milan
25/11/2025 10:15:30	801	8.813	7,059.213	Euronext Milan
25/11/2025 10:15:30	1,986	8.812	17,500.632	Euronext Milan
25/11/2025 10:16:58	2,639	8.815	23,262.785	Euronext Milan
25/11/2025 10:17:01	1,305	8.815	11,503.575	Euronext Milan
25/11/2025 10:17:25	1,800	8.813	15,863.400	Euronext Milan
25/11/2025 10:17:25	806	8.813	7,103.278	Euronext Milan
25/11/2025 10:17:28	2,436	8.812	21,466.032	Euronext Milan
25/11/2025 10:17:28	1,508	8.812	13,288.496	Euronext Milan
25/11/2025 10:18:53	741	8.810	6,528.210	Euronext Milan
25/11/2025 10:18:53	1,893	8.810	16,677.330	Euronext Milan
25/11/2025 10:19:06	3,424	8.809	30,162.016	Euronext Milan
25/11/2025 10:20:00	2,049	8.807	18,045.543	Euronext Milan
25/11/2025 10:21:03	2,510	8.806	22,103.060	Euronext Milan
25/11/2025 10:21:52	852	8.807	7,503.564	Euronext Milan
25/11/2025 10:22:10	3,109	8.807	27,380.963	Euronext Milan
25/11/2025 10:22:10	1,548	8.806	13,631.688	Euronext Milan
25/11/2025 10:22:10	1,043	8.806	9,184.658	Euronext Milan
25/11/2025 10:22:31	1,653	8.805	14,554.665	Euronext Milan
25/11/2025 10:22:32	857	8.805	7,545.885	Euronext Milan
25/11/2025 10:23:43	440	8.804	3,873.760	Euronext Milan
25/11/2025 10:23:52	921	8.804	8,108.484	Euronext Milan

25/11/2025 10:24:04	2,963	8.805	26,089.215	Euronext Milan
25/11/2025 10:24:04	2,113	8.804	18,602.852	Euronext Milan
25/11/2025 10:24:11	2,752	8.803	24,225.856	Euronext Milan
25/11/2025 10:24:38	1,429	8.802	12,578.058	Euronext Milan
25/11/2025 10:24:50	2,963	8.800	26,074.400	Euronext Milan
25/11/2025 10:25:12	573	8.799	5,041.827	Euronext Milan
25/11/2025 10:25:12	1,942	8.799	17,087.658	Euronext Milan
25/11/2025 10:25:12	1,151	8.799	10,127.649	Euronext Milan
25/11/2025 10:25:22	615	8.799	5,411.385	Euronext Milan
25/11/2025 10:25:22	1,206	8.798	10,610.388	Euronext Milan
25/11/2025 10:25:23	1,530	8.798	13,460.940	Euronext Milan
25/11/2025 10:25:34	820	8.796	7,212.720	Euronext Milan
25/11/2025 10:25:36	1,169	8.796	10,282.524	Euronext Milan
25/11/2025 10:26:58	3,244	8.792	28,521.248	Euronext Milan
25/11/2025 10:27:12	934	8.792	8,211.728	Euronext Milan
25/11/2025 10:27:12	2,745	8.791	24,131.295	Euronext Milan
25/11/2025 10:27:24	2,500	8.790	21,975.000	Euronext Milan
25/11/2025 10:27:25	2,500	8.788	21,970.000	Euronext Milan
25/11/2025 10:28:30	437	8.786	3,839.482	Euronext Milan
25/11/2025 10:28:30	235	8.786	2,064.710	Euronext Milan
25/11/2025 10:28:46	2,772	8.786	24,354.792	Euronext Milan
25/11/2025 10:28:58	3,523	8.785	30,949.555	Euronext Milan
25/11/2025 10:30:00	640	8.787	5,623.680	Euronext Milan
25/11/2025 10:30:19	2,811	8.787	24,700.257	Euronext Milan
25/11/2025 10:30:19	2,811	8.786	24,697.446	Euronext Milan
25/11/2025 10:30:37	1,404	8.784	12,332.736	Euronext Milan
25/11/2025 10:30:37	1,223	8.784	10,742.832	Euronext Milan
25/11/2025 10:32:14	200	8.783	1,756.600	Euronext Milan
25/11/2025 10:32:15	2,855	8.783	25,075.465	Euronext Milan
25/11/2025 10:32:15	2,555	8.783	22,440.565	Euronext Milan
25/11/2025 10:32:45	2,049	8.781	17,992.269	Euronext Milan
25/11/2025 10:32:45	766	8.781	6,726.246	Euronext Milan
25/11/2025 10:32:45	2,555	8.779	22,430.345	Euronext Milan
25/11/2025 10:33:36	3,286	8.781	28,854.366	Euronext Milan
25/11/2025 10:34:03	3,855	8.782	33,854.610	Euronext Milan
25/11/2025 10:34:03	2,795	8.781	24,542.895	Euronext Milan
25/11/2025 10:34:24	262	8.780	2,300.360	Euronext Milan
25/11/2025 10:34:49	1,972	8.783	17,320.076	Euronext Milan
25/11/2025 10:34:49	821	8.783	7,210.843	Euronext Milan
25/11/2025 10:35:24	3,197	8.783	28,079.251	Euronext Milan
25/11/2025 10:35:25	1,000	8.783	8,783.000	Euronext Milan
25/11/2025 10:35:25	2,049	8.783	17,996.367	Euronext Milan
25/11/2025 10:35:34	2,932	8.782	25,748.824	Euronext Milan
25/11/2025 10:36:52	1,000	8.786	8,786.000	Euronext Milan

25/11/2025 10:36:52	2,049	8.786	18,002.514	Euronext Milan
25/11/2025 10:36:52	1,941	8.786	17,053.626	Euronext Milan
25/11/2025 10:36:52	1,157	8.786	10,165.402	Euronext Milan
25/11/2025 10:36:52	1,108	8.786	9,734.888	Euronext Milan
25/11/2025 10:36:52	290	8.786	2,547.940	Euronext Milan
25/11/2025 10:36:52	516	8.786	4,533.576	Euronext Milan
25/11/2025 10:36:52	845	8.786	7,424.170	Euronext Milan
25/11/2025 10:36:52	1,023	8.786	8,988.078	Euronext Milan
25/11/2025 10:37:01	3,230	8.784	28,372.320	Euronext Milan
25/11/2025 10:37:01	1,000	8.782	8,782.000	Euronext Milan
25/11/2025 10:37:21	500	8.782	4,391.000	Euronext Milan
25/11/2025 10:37:22	1,455	8.782	12,777.810	Euronext Milan
25/11/2025 10:37:22	1,722	8.782	15,122.604	Euronext Milan
25/11/2025 10:37:25	3,099	8.780	27,209.220	Euronext Milan
25/11/2025 10:38:53	3,655	8.784	32,105.520	Euronext Milan
25/11/2025 10:38:53	3,106	8.784	27,283.104	Euronext Milan
25/11/2025 10:39:15	2,618	8.784	22,996.512	Euronext Milan
25/11/2025 10:39:17	1,870	8.783	16,424.210	Euronext Milan
25/11/2025 10:39:20	3,077	8.782	27,022.214	Euronext Milan
25/11/2025 10:39:25	2,557	8.780	22,450.460	Euronext Milan
25/11/2025 10:39:25	683	8.780	5,996.740	Euronext Milan
25/11/2025 10:39:45	3,585	8.775	31,458.375	Euronext Milan
25/11/2025 10:40:06	1,666	8.774	14,617.484	Euronext Milan
25/11/2025 10:40:14	1,270	8.774	11,142.980	Euronext Milan
25/11/2025 10:40:41	2,666	8.776	23,396.816	Euronext Milan
25/11/2025 10:40:42	581	8.775	5,098.275	Euronext Milan
25/11/2025 10:40:42	57	8.775	500.175	Euronext Milan
25/11/2025 10:40:49	230	8.778	2,018.940	Euronext Milan
25/11/2025 10:41:15	1,976	8.779	17,347.304	Euronext Milan
25/11/2025 10:41:15	2,786	8.779	24,458.294	Euronext Milan
25/11/2025 10:42:36	3,162	8.782	27,768.684	Euronext Milan
25/11/2025 10:42:38	3,599	8.781	31,602.819	Euronext Milan
25/11/2025 10:43:09	818	8.783	7,184.494	Euronext Milan
25/11/2025 10:43:09	869	8.783	7,632.427	Euronext Milan
25/11/2025 10:43:09	725	8.783	6,367.675	Euronext Milan
25/11/2025 10:43:09	1,227	8.782	10,775.514	Euronext Milan
25/11/2025 10:43:09	1,349	8.782	11,846.918	Euronext Milan
25/11/2025 10:43:46	2,398	8.786	21,068.828	Euronext Milan
25/11/2025 10:45:00	3,125	8.794	27,481.250	Euronext Milan
25/11/2025 10:45:01	2,943	8.794	25,880.742	Euronext Milan
25/11/2025 10:45:26	2,404	8.795	21,143.180	Euronext Milan
25/11/2025 10:45:26	3,605	8.795	31,705.975	Euronext Milan
25/11/2025 10:45:49	2,496	8.795	21,952.320	Euronext Milan
25/11/2025 10:46:08	2,496	8.794	21,949.824	Euronext Milan

25/11/2025 10:46:17	2,405	8.793	21,147.165	Euronext Milan
25/11/2025 10:46:17	1,000	8.792	8,792.000	Euronext Milan
25/11/2025 10:46:17	1,655	8.792	14,550.760	Euronext Milan
25/11/2025 10:46:17	3,138	8.792	27,589.296	Euronext Milan
25/11/2025 10:46:58	262	8.790	2,302.980	Euronext Milan
25/11/2025 10:47:01	2,205	8.790	19,381.950	Euronext Milan
25/11/2025 10:47:11	392	8.789	3,445.288	Euronext Milan
25/11/2025 10:47:11	2,428	8.789	21,339.692	Euronext Milan
25/11/2025 10:47:13	434	8.788	3,813.992	Euronext Milan
25/11/2025 10:47:31	2,011	8.788	17,672.668	Euronext Milan
25/11/2025 10:47:35	847	8.787	7,442.589	Euronext Milan
25/11/2025 10:47:59	822	8.787	7,222.914	Euronext Milan
25/11/2025 10:47:59	798	8.787	7,012.026	Euronext Milan
25/11/2025 10:47:59	2,820	8.786	24,776.520	Euronext Milan
25/11/2025 10:48:07	2,797	8.785	24,571.645	Euronext Milan
25/11/2025 10:49:01	2,049	8.787	18,004.563	Euronext Milan
25/11/2025 10:49:01	290	8.787	2,548.230	Euronext Milan
25/11/2025 10:49:23	2,793	8.786	24,539.298	Euronext Milan
25/11/2025 10:49:26	2,353	8.785	20,671.105	Euronext Milan
25/11/2025 10:49:26	118	8.785	1,036.630	Euronext Milan
25/11/2025 10:50:21	2,679	8.788	23,543.052	Euronext Milan
25/11/2025 10:50:21	2,128	8.788	18,700.864	Euronext Milan
25/11/2025 10:50:27	1,548	8.787	13,602.276	Euronext Milan
25/11/2025 10:50:27	680	8.787	5,975.160	Euronext Milan
25/11/2025 10:50:46	1,000	8.786	8,786.000	Euronext Milan
25/11/2025 10:51:13	1,000	8.786	8,786.000	Euronext Milan
25/11/2025 10:51:13	729	8.786	6,404.994	Euronext Milan
25/11/2025 10:51:13	869	8.786	7,635.034	Euronext Milan
25/11/2025 10:52:06	2,371	8.786	20,831.606
25/11/2025 10:52:06	3,557	8.786	31,251.802	Euronext Milan
25/11/2025 10:52:23	2,111	8.786	18,547.246	Euronext Milan
25/11/2025 10:53:13	10	8.786	87.860	Euronext Milan Euronext Milan
25/11/2025 10:53:24	550	8.786	4,832.300	Euronext Milan
25/11/2025 10:53:25	1,856	8.786	16,306.816
				Euronext Milan
25/11/2025 10:53:25 25/11/2025 10:53:25	2,126 2,259	8.786 8.785	18,679.036 19,845.315	Euronext Milan
				Euronext Milan
25/11/2025 10:53:35	2,407	8.785	21,145.495	Euronext Milan
25/11/2025 10:53:35	3,370	8.785	29,605.450	Euronext Milan
25/11/2025 10:53:55	6	8.783	52.698	Euronext Milan
25/11/2025 10:53:58	2,451	8.783	21,527.133	Euronext Milan
25/11/2025 10:53:58	672	8.783	5,902.176	Euronext Milan
25/11/2025 10:54:37	4,908	8.782	43,102.056	Euronext Milan
25/11/2025 10:54:37	2,738	8.782	24,045.116	Euronext Milan
25/11/2025 10:55:17	3,409	8.786	29,951.474	Euronext Milan

25/11/2025 10:55:31	3,881	8.786	34,098.466	Euronext Milan
25/11/2025 10:55:58	2,505	8.786	22,008.930	Euronext Milan
25/11/2025 10:57:00	1,720	8.786	15,111.920	Euronext Milan
25/11/2025 10:57:12	1,527	8.786	13,416.222	Euronext Milan
25/11/2025 10:57:12	1,097	8.786	9,638.242	Euronext Milan
25/11/2025 10:57:12	2,541	8.786	22,325.226	Euronext Milan
25/11/2025 10:57:17	2,660	8.784	23,365.440	Euronext Milan
25/11/2025 10:57:26	4,368	8.781	38,355.408	Euronext Milan
25/11/2025 10:59:12	845	8.783	7,421.635	Euronext Milan
25/11/2025 10:59:12	579	8.783	5,085.357	Euronext Milan
25/11/2025 10:59:12	2,049	8.783	17,996.367	Euronext Milan
25/11/2025 10:59:12	290	8.783	2,547.070	Euronext Milan
25/11/2025 10:59:12	750	8.783	6,587.250	Euronext Milan
25/11/2025 10:59:12	1,942	8.783	17,056.586	Euronext Milan
25/11/2025 10:59:26	3,570	8.781	31,348.170	Euronext Milan
25/11/2025 11:00:14	1,000	8.783	8,783.000	Euronext Milan
25/11/2025 11:00:17	1,021	8.783	8,967.443	Euronext Milan
25/11/2025 11:00:17	998	8.783	8,765.434	Euronext Milan
25/11/2025 11:00:22	3,197	8.781	28,072.857	Euronext Milan
25/11/2025 11:01:28	751	8.782	6,595.282	Euronext Milan
25/11/2025 11:01:28	1,136	8.782	9,976.352	Euronext Milan
25/11/2025 11:01:28	17	8.782	149.294	Euronext Milan
25/11/2025 11:01:28	1,447	8.782	12,707.554	Euronext Milan
25/11/2025 11:01:28	876	8.781	7,692.156	Euronext Milan
25/11/2025 11:01:48	1,768	8.780	15,523.040	Euronext Milan
25/11/2025 11:01:48	933	8.779	8,190.807	Euronext Milan
25/11/2025 11:02:01	2,567	8.778	22,533.126	Euronext Milan
25/11/2025 11:02:04	3,139	8.777	27,551.003	Euronext Milan
25/11/2025 11:02:53	770	8.777	6,758.290	Euronext Milan
25/11/2025 11:03:19	134	8.783	1,176.922	Euronext Milan
25/11/2025 11:04:51	2,049	8.789	18,008.661	Euronext Milan
25/11/2025 11:04:51	290	8.789	2,548.810	Euronext Milan
25/11/2025 11:04:51	1,253	8.789	11,012.617	Euronext Milan
25/11/2025 11:04:51	1,632	8.789	14,343.648	Euronext Milan
25/11/2025 11:05:27	400	8.789	3,515.600	Euronext Milan
25/11/2025 11:05:30	3,602	8.789	31,657.978	Euronext Milan
25/11/2025 11:05:30	2,316	8.789	20,355.324	Euronext Milan
25/11/2025 11:05:41	3,258	8.787	28,628.046	Euronext Milan
25/11/2025 11:05:51	1,572	8.786	13,811.592	Euronext Milan
25/11/2025 11:07:04	3,234	8.786	28,413.924	Euronext Milan
25/11/2025 11:07:17	480	8.786	4,217.280	Euronext Milan
25/11/2025 11:07:28	650	8.786	5,710.900	Euronext Milan
25/11/2025 11:07:40	100	8.787	878.700	Euronext Milan
25/11/2025 11:07:41	31	8.787	272.397	Euronext Milan

25/11/2025 11:08:02	3,630	8.787	31,896.810	Euronext Milan
25/11/2025 11:08:03	1,942	8.787	17,064.354	Euronext Milan
25/11/2025 11:08:03	1,245	8.787	10,939.815	Euronext Milan
25/11/2025 11:08:03	1,031	8.787	9,059.397	Euronext Milan
25/11/2025 11:08:08	1,200	8.786	10,543.200	Euronext Milan
25/11/2025 11:08:46	4	8.790	35.160	Euronext Milan
25/11/2025 11:08:59	3,015	8.793	26,510.895	Euronext Milan
25/11/2025 11:08:59	1,374	8.793	12,081.582	Euronext Milan
25/11/2025 11:09:23	186	8.793	1,635.498	Euronext Milan
25/11/2025 11:09:23	130	8.793	1,143.090	Euronext Milan
25/11/2025 11:09:25	2,962	8.793	26,044.866	Euronext Milan
25/11/2025 11:09:25	263	8.793	2,312.559	Euronext Milan
25/11/2025 11:09:25	2,318	8.792	20,379.856	Euronext Milan
25/11/2025 11:09:25	986	8.792	8,668.912	Euronext Milan
25/11/2025 11:09:29	2,145	8.791	18,856.695	Euronext Milan
25/11/2025 11:12:04	4,213	8.800	37,074.400	Euronext Milan
25/11/2025 11:12:10	1,598	8.802	14,065.596	Euronext Milan
25/11/2025 11:12:10	1,239	8.802	10,905.678	Euronext Milan
25/11/2025 11:12:10	889	8.802	7,824.978	Euronext Milan
25/11/2025 11:12:10	1,941	8.802	17,084.682	Euronext Milan
25/11/2025 11:12:11	1,300	8.802	11,442.600	Euronext Milan
25/11/2025 11:12:11	2,049	8.802	18,035.298	Euronext Milan
25/11/2025 11:12:11	1,941	8.802	17,084.682	Euronext Milan
25/11/2025 11:12:11	290	8.802	2,552.580	Euronext Milan
25/11/2025 11:12:11	750	8.802	6,601.500	Euronext Milan
25/11/2025 11:12:11	365	8.802	3,212.730	Euronext Milan
25/11/2025 11:12:28	2,832	8.800	24,921.600	Euronext Milan
25/11/2025 11:12:28	2,796	8.799	24,602.004	Euronext Milan
25/11/2025 11:13:40	1,997	8.800	17,573.600	Euronext Milan
25/11/2025 11:13:40	1,000	8.800	8,800.000	Euronext Milan
25/11/2025 11:13:40	277	8.800	2,437.600	Euronext Milan
25/11/2025 11:13:49	3,496	8.799	30,761.304	Euronext Milan
25/11/2025 11:14:13	141	8.798	1,240.518	Euronext Milan
25/11/2025 11:14:14	513	8.798	4,513.374	Euronext Milan
25/11/2025 11:15:14	2,799	8.799	24,628.401	Euronext Milan
25/11/2025 11:15:34	2,573	8.798	22,637.254	Euronext Milan
25/11/2025 11:15:42	2,691	8.796	23,670.036	Euronext Milan
25/11/2025 11:15:43	2,752	8.795	24,203.840	Euronext Milan
25/11/2025 11:17:22	3,136	8.803	27,606.208	Euronext Milan
25/11/2025 11:17:22	2,564	8.802	22,568.328	Euronext Milan
25/11/2025 11:17:33	2,820	8.801	24,818.820	Euronext Milan
25/11/2025 11:17:58	1,464	8.798	12,880.272	Euronext Milan
25/11/2025 11:17:58	1,155	8.798	10,161.690	Euronext Milan
25/11/2025 11:19:16	2,590	8.798	22,786.820	Euronext Milan

25/11/2025 11:19:16	3,613	8.797	31,783.561	Euronext Milan
25/11/2025 11:19:16	1,814	8.796	15,955.944	Euronext Milan
25/11/2025 11:20:37	4,017	8.795	35,329.515	Euronext Milan
25/11/2025 11:20:38	550	8.794	4,836.700	Euronext Milan
25/11/2025 11:20:39	393	8.794	3,456.042	Euronext Milan
25/11/2025 11:20:39	1,479	8.793	13,004.847	Euronext Milan
25/11/2025 11:20:39	474	8.793	4,167.882	Euronext Milan
25/11/2025 11:21:55	3,819	8.790	33,569.010	Euronext Milan
25/11/2025 11:22:31	2,678	8.789	23,536.942	Euronext Milan
25/11/2025 11:24:01	2,049	8.788	18,006.612	Euronext Milan
25/11/2025 11:24:01	290	8.788	2,548.520	Euronext Milan
25/11/2025 11:24:01	516	8.788	4,534.608	Euronext Milan
25/11/2025 11:24:01	540	8.788	4,745.520	Euronext Milan
25/11/2025 11:24:07	3,319	8.787	29,164.053	Euronext Milan
25/11/2025 11:24:12	2,597	8.785	22,814.645	Euronext Milan
25/11/2025 11:25:16	56	8.783	491.848	Euronext Milan
25/11/2025 11:25:29	2,744	8.783	24,100.552	Euronext Milan
25/11/2025 11:25:35	2,333	8.782	20,488.406	Euronext Milan
25/11/2025 11:25:42	1,630	8.781	14,313.030	Euronext Milan
25/11/2025 11:25:43	101	8.781	886.881	Euronext Milan
25/11/2025 11:26:34	1,703	8.786	14,962.558	Euronext Milan
25/11/2025 11:26:34	630	8.786	5,535.180	Euronext Milan
25/11/2025 11:26:48	2,333	8.784	20,493.072	Euronext Milan
25/11/2025 11:26:57	1,000	8.785	8,785.000	Euronext Milan
25/11/2025 11:27:47	955	8.788	8,392.540	Euronext Milan
25/11/2025 11:27:57	204	8.788	1,792.752	Euronext Milan
25/11/2025 11:28:59	1,100	8.791	9,670.100	Euronext Milan
25/11/2025 11:28:59	290	8.791	2,549.390	Euronext Milan
25/11/2025 11:28:59	540	8.791	4,747.140	Euronext Milan
25/11/2025 11:28:59	516	8.791	4,536.156	Euronext Milan
25/11/2025 11:28:59	437	8.791	3,841.667	Euronext Milan
25/11/2025 11:29:17	4,966	8.791	43,656.106	Euronext Milan
25/11/2025 11:29:17	1,198	8.791	10,531.618	Euronext Milan
25/11/2025 11:29:17	1,143	8.791	10,048.113	Euronext Milan
25/11/2025 11:29:53	2,463	8.790	21,649.770	Euronext Milan
25/11/2025 11:30:12	2,831	8.792	24,890.152	Euronext Milan
25/11/2025 11:30:12	2,631	8.792	23,131.752	Euronext Milan
25/11/2025 11:30:12	470	8.792	4,132.240	Euronext Milan
25/11/2025 11:31:46	3,210	8.795	28,231.950	Euronext Milan
25/11/2025 11:32:03	3,106	8.795	27,317.270	Euronext Milan
25/11/2025 11:32:03	269	8.794	2,365.586	Euronext Milan
25/11/2025 11:32:03	767	8.794	6,744.998	Euronext Milan
25/11/2025 11:32:03	1,258	8.794	11,062.852	Euronext Milan
25/11/2025 11:33:31	261	8.796	2,295.756	Euronext Milan

25/11/2025 11:33:31	405	8.796	3,562.380	Euronext Milan
25/11/2025 11:33:43	1,410	8.795	12,400.950	Euronext Milan
25/11/2025 11:34:11	439	8.798	3,862.322	Euronext Milan
25/11/2025 11:34:11	540	8.798	4,750.920	Euronext Milan
25/11/2025 11:34:11	1,305	8.798	11,481.390	Euronext Milan
25/11/2025 11:34:29	3,043	8.796	26,766.228	Euronext Milan
25/11/2025 11:34:29	2,016	8.795	17,730.720	Euronext Milan
25/11/2025 11:34:39	250	8.794	2,198.500	Euronext Milan
25/11/2025 11:34:39	2,515	8.794	22,116.910	Euronext Milan
25/11/2025 11:35:59	2,689	8.796	23,652.444	Euronext Milan
25/11/2025 11:35:59	1	8.796	8.796	Euronext Milan
25/11/2025 11:36:09	574	8.796	5,048.904	Euronext Milan
25/11/2025 11:36:09	1,414	8.796	12,437.544	Euronext Milan
25/11/2025 11:36:14	57	8.795	501.315	Euronext Milan
25/11/2025 11:36:16	3,000	8.795	26,385.000	Euronext Milan
25/11/2025 11:36:19	400	8.795	3,518.000	Euronext Milan
25/11/2025 11:36:25	2,155	8.795	18,953.225	Euronext Milan
25/11/2025 11:37:24	440	8.799	3,871.560	Euronext Milan
25/11/2025 11:38:08	693	8.801	6,099.093	Euronext Milan
25/11/2025 11:39:24	438	8.807	3,857.466	Euronext Milan
25/11/2025 11:39:33	634	8.807	5,583.638	Euronext Milan
25/11/2025 11:39:33	3,121	8.807	27,486.647	Euronext Milan
25/11/2025 11:39:38	1,800	8.807	15,852.600	Euronext Milan
25/11/2025 11:39:40	2,958	8.806	26,048.148	Euronext Milan
25/11/2025 11:39:40	627	8.806	5,521.362	Euronext Milan
25/11/2025 11:39:40	4,223	8.806	37,187.738	Euronext Milan
25/11/2025 11:42:02	1,933	8.811	17,031.663	Euronext Milan
25/11/2025 11:42:02	979	8.811	8,625.969	Euronext Milan
25/11/2025 11:42:05	218	8.810	1,920.580	Euronext Milan
25/11/2025 11:42:10	223	8.810	1,964.630	Euronext Milan
25/11/2025 11:42:11	1,450	8.810	12,774.500	Euronext Milan
25/11/2025 11:42:11	1,053	8.810	9,276.930	Euronext Milan
25/11/2025 11:42:11	619	8.810	5,453.390	Euronext Milan
25/11/2025 11:42:12	1,880	8.809	16,560.920	Euronext Milan
25/11/2025 11:42:12	796	8.809	7,011.964	Euronext Milan
25/11/2025 11:42:26	1,721	8.808	15,158.568	Euronext Milan
25/11/2025 11:43:25	1,860	8.810	16,386.600	Euronext Milan
25/11/2025 11:43:25	176	8.810	1,550.560	Euronext Milan
25/11/2025 11:44:01	694	8.810	6,114.140	Euronext Milan
25/11/2025 11:44:21	2,172	8.810	19,135.320	Euronext Milan
25/11/2025 11:44:21	3,647	8.809	32,126.423	Euronext Milan
25/11/2025 11:45:15	2,835	8.807	24,967.845	Euronext Milan
25/11/2025 11:45:27	1,303	8.806	11,474.218	Euronext Milan
25/11/2025 11:45:27	878	8.806	7,731.668	Euronext Milan

25/11/2025 11:45:28	1,000	8.805	8,805.000	Euronext Milan
25/11/2025 11:45:28	527	8.805	4,640.235	Euronext Milan
25/11/2025 11:48:59	3,413	8.810	30,068.530	Euronext Milan
25/11/2025 11:49:00	658	8.809	5,796.322	Euronext Milan
25/11/2025 11:49:02	30	8.809	264.270	Euronext Milan
25/11/2025 11:50:22	1,000	8.813	8,813.000	Euronext Milan
25/11/2025 11:50:22	1,949	8.813	17,176.537	Euronext Milan
25/11/2025 11:50:27	452	8.812	3,983.024	Euronext Milan
25/11/2025 11:50:35	697	8.812	6,141.964	Euronext Milan
25/11/2025 11:52:40	3,302	8.813	29,100.526	Euronext Milan
25/11/2025 11:53:04	3,932	8.812	34,648.784	Euronext Milan
25/11/2025 11:53:06	709	8.811	6,246.999	Euronext Milan
25/11/2025 11:54:31	2,981	8.813	26,271.553	Euronext Milan
25/11/2025 11:54:51	392	8.812	3,454.304	Euronext Milan
25/11/2025 11:55:40	3,347	8.815	29,503.805	Euronext Milan
25/11/2025 11:55:40	1,480	8.815	13,046.200	Euronext Milan
25/11/2025 11:55:41	2,360	8.814	20,801.040	Euronext Milan
25/11/2025 11:57:07	500	8.811	4,405.500	Euronext Milan
25/11/2025 11:58:08	1,222	8.811	10,767.042	Euronext Milan
25/11/2025 11:59:31	61	8.817	537.837	Euronext Milan
25/11/2025 11:59:38	2,300	8.817	20,279.100	Euronext Milan
25/11/2025 12:00:30	1,462	8.821	12,896.302	Euronext Milan
25/11/2025 12:00:31	21	8.821	185.241	Euronext Milan
25/11/2025 12:00:52	1,202	8.821	10,602.842	Euronext Milan
25/11/2025 12:00:55	1,086	8.819	9,577.434	Euronext Milan
25/11/2025 12:00:55	944	8.819	8,325.136	Euronext Milan
25/11/2025 12:00:55	2,146	8.819	18,925.574	Euronext Milan
25/11/2025 12:00:55	1,059	8.819	9,339.321	Euronext Milan
25/11/2025 12:02:15	1,788	8.818	15,766.584	Euronext Milan
25/11/2025 12:02:16	1,462	8.817	12,890.454	Euronext Milan
25/11/2025 12:05:23	1,931	8.817	17,025.627	Euronext Milan
25/11/2025 12:07:37	1,763	8.821	15,551.423	Euronext Milan
25/11/2025 12:07:37	640	8.820	5,644.800	Euronext Milan
25/11/2025 12:09:11	507	8.821	4,472.247	Euronext Milan
25/11/2025 12:09:13	10	8.821	88.210	Euronext Milan
25/11/2025 12:09:22	1,130	8.821	9,967.730	Euronext Milan
25/11/2025 12:10:32	15	8.821	132.315	Euronext Milan
25/11/2025 12:10:34	1,256	8.821	11,079.176	Euronext Milan
25/11/2025 12:10:47	632	8.820	5,574.240	Euronext Milan
25/11/2025 12:10:48	2,060	8.819	18,167.140	Euronext Milan
25/11/2025 12:12:15	794	8.820	7,003.080	Euronext Milan
25/11/2025 12:12:15	661	8.820	5,830.020	Euronext Milan
25/11/2025 12:14:16	791	8.825	6,980.575	Euronext Milan
25/11/2025 12:15:36	801	8.820	7,064.820	Euronext Milan

25/11/2025 12:17:55	1,125	8.820	9,922.500	Euronext Milan
25/11/2025 12:17:55	648	8.818	5,714.064	Euronext Milan
25/11/2025 12:19:20	883	8.817	7,785.411	Euronext Milan
25/11/2025 12:21:12	648	8.816	5,712.768	Euronext Milan
25/11/2025 12:21:44	784	8.815	6,910.960	Euronext Milan
25/11/2025 12:24:22	41	8.816	361.456	Euronext Milan
25/11/2025 12:24:43	1,862	8.816	16,415.392	Euronext Milan
25/11/2025 12:24:58	1,903	8.815	16,774.945	Euronext Milan
25/11/2025 12:26:50	677	8.813	5,966.401	Euronext Milan
25/11/2025 12:26:57	554	8.813	4,882.402	Euronext Milan
25/11/2025 12:27:35	2,041	8.814	17,989.374	Euronext Milan
25/11/2025 12:27:35	217	8.814	1,912.638	Euronext Milan
25/11/2025 12:27:45	109	8.813	960.617	Euronext Milan
25/11/2025 12:27:58	423	8.813	3,727.899	Euronext Milan
25/11/2025 12:27:58	752	8.813	6,627.376	Euronext Milan
25/11/2025 12:27:58	521	8.813	4,591.573	Euronext Milan
25/11/2025 12:28:22	1,481	8.811	13,049.091	Euronext Milan
25/11/2025 12:28:22	810	8.811	7,136.910	Euronext Milan
25/11/2025 12:30:27	444	8.812	3,912.528	Euronext Milan
25/11/2025 12:30:27	2,386	8.812	21,025.432	Euronext Milan
25/11/2025 12:31:56	1,829	8.812	16,117.148	Euronext Milan
25/11/2025 12:32:03	2,177	8.810	19,179.370	Euronext Milan
25/11/2025 12:32:03	372	8.810	3,277.320	Euronext Milan
25/11/2025 12:32:13	1,544	8.810	13,602.640	Euronext Milan
25/11/2025 12:32:13	338	8.810	2,977.780	Euronext Milan
25/11/2025 12:33:26	753	8.807	6,631.671	Euronext Milan
25/11/2025 12:33:39	3,233	8.807	28,473.031	Euronext Milan
25/11/2025 12:34:15	3,233	8.806	28,469.798	Euronext Milan
25/11/2025 12:35:22	2,509	8.806	22,094.254	Euronext Milan
25/11/2025 12:37:00	2,258	8.810	19,892.980	Euronext Milan
25/11/2025 12:37:00	633	8.810	5,576.730	Euronext Milan
25/11/2025 12:37:00	2,818	8.810	24,826.580	Euronext Milan
25/11/2025 12:37:31	624	8.809	5,496.816	Euronext Milan
25/11/2025 12:38:46	517	8.810	4,554.770	Euronext Milan
25/11/2025 12:38:46	2,257	8.810	19,884.170	Euronext Milan
25/11/2025 12:40:32	2,485	8.816	21,907.760	Euronext Milan
25/11/2025 12:40:32	1,121	8.816	9,882.736	Euronext Milan
25/11/2025 12:42:14	131	8.817	1,155.027	Euronext Milan
25/11/2025 12:42:14	131	8.817	1,155.027	Euronext Milan
25/11/2025 12:44:29	741	8.817	6,533.397	Euronext Milan
25/11/2025 12:44:29	673	8.817	5,933.841	Euronext Milan
25/11/2025 12:45:25	455	8.816	4,011.280	Euronext Milan
25/11/2025 12:45:36	1,221	8.816	10,764.336	Euronext Milan
25/11/2025 12:45:57	1,225	8.814	10,797.150	Euronext Milan

25/11/2025 12:47:56	1,448	8.813	12,761.224	Euronext Milan
25/11/2025 12:48:00	1,114	8.812	9,816.568	Euronext Milan
25/11/2025 12:49:37	1,221	8.809	10,755.789	Euronext Milan
25/11/2025 12:49:37	93	8.809	819.237	Euronext Milan
25/11/2025 12:50:39	850	8.808	7,486.800	Euronext Milan
25/11/2025 12:51:41	534	8.806	4,702.404	Euronext Milan
25/11/2025 12:51:45	316	8.806	2,782.696	Euronext Milan
25/11/2025 12:51:45	308	8.806	2,712.248	Euronext Milan
25/11/2025 12:52:57	1,277	8.804	11,242.708	Euronext Milan
25/11/2025 12:54:02	3,230	8.806	28,443.380	Euronext Milan
25/11/2025 12:54:35	914	8.805	8,047.770	Euronext Milan
25/11/2025 12:54:35	3,124	8.805	27,506.820	Euronext Milan
25/11/2025 12:55:28	2,974	8.801	26,174.174	Euronext Milan
25/11/2025 12:55:53	1,817	8.800	15,989.600	Euronext Milan
25/11/2025 12:57:44	175	8.808	1,541.400	Euronext Milan
25/11/2025 13:00:25	253	8.814	2,229.942	Euronext Milan
25/11/2025 13:00:33	525	8.814	4,627.350	Euronext Milan
25/11/2025 13:00:40	779	8.814	6,866.106	Euronext Milan
25/11/2025 13:00:40	2,268	8.814	19,990.152	Euronext Milan
25/11/2025 13:00:40	2,926	8.813	25,786.838	Euronext Milan
25/11/2025 13:01:03	2,884	8.812	25,413.808	Euronext Milan
25/11/2025 13:01:03	2,386	8.811	21,023.046	Euronext Milan
25/11/2025 13:02:29	984	8.814	8,672.976	Euronext Milan
25/11/2025 13:02:32	2,025	8.814	17,848.350	Euronext Milan
25/11/2025 13:02:32	2,758	8.813	24,306.254	Euronext Milan
25/11/2025 13:03:58	800	8.815	7,052.000	Euronext Milan
25/11/2025 13:05:00	1,233	8.815	10,868.895	Euronext Milan
25/11/2025 13:05:01	201	8.814	1,771.614	Euronext Milan
25/11/2025 13:05:01	671	8.814	5,914.194	Euronext Milan
25/11/2025 13:06:20	1,897	8.810	16,712.570	Euronext Milan
25/11/2025 13:07:20	497	8.809	4,378.073	Euronext Milan
25/11/2025 13:07:27	430	8.809	3,787.870	Euronext Milan
25/11/2025 13:10:57	1,775	8.814	15,644.850	Euronext Milan
25/11/2025 13:10:57	1,459	8.814	12,859.626	Euronext Milan
25/11/2025 13:11:00	1,046	8.813	9,218.398	Euronext Milan
25/11/2025 13:11:00	1,110	8.813	9,782.430	Euronext Milan
25/11/2025 13:12:15	1,197	8.815	10,551.555	Euronext Milan
25/11/2025 13:14:50	1,524	8.816	13,435.584	Euronext Milan
25/11/2025 13:14:50	299	8.816	2,635.984	Euronext Milan
25/11/2025 13:15:29	1,337	8.813	11,782.981	Euronext Milan
25/11/2025 13:17:15	956	8.812	8,424.272	Euronext Milan
25/11/2025 13:17:15	2,870	8.812	25,290.440	Euronext Milan
25/11/2025 13:20:40	1,073	8.809	9,452.057	Euronext Milan
25/11/2025 13:21:20	1,109	8.813	9,773.617	Euronext Milan

25/11/2025 13:21:31	1,109	8.812	9,772.508	Euronext Milan
25/11/2025 13:21:58	1,664	8.811	14,661.504	Euronext Milan
25/11/2025 13:26:49	1,211	8.817	10,677.387	Euronext Milan
25/11/2025 13:27:00	1,235	8.817	10,888.995	Euronext Milan
25/11/2025 13:27:01	1,050	8.817	9,257.850	Euronext Milan
25/11/2025 13:27:31	2,325	8.816	20,497.200	Euronext Milan
25/11/2025 13:28:02	1,055	8.816	9,300.880	Euronext Milan
25/11/2025 13:28:19	116	8.816	1,022.656	Euronext Milan
25/11/2025 13:29:12	2,589	8.815	22,822.035	Euronext Milan
25/11/2025 13:30:12	683	8.815	6,020.645	Euronext Milan
25/11/2025 13:30:12	1,498	8.815	13,204.870	Euronext Milan
25/11/2025 13:30:25	1,289	8.815	11,362.535	Euronext Milan
25/11/2025 13:30:25	457	8.815	4,028.455	Euronext Milan
25/11/2025 13:30:25	688	8.815	6,064.720	Euronext Milan
25/11/2025 13:32:08	1,460	8.816	12,871.360	Euronext Milan
25/11/2025 13:32:08	622	8.816	5,483.552	Euronext Milan
25/11/2025 13:32:10	372	8.816	3,279.552	Euronext Milan
25/11/2025 13:33:31	522	8.814	4,600.908	Euronext Milan
25/11/2025 13:35:29	856	8.815	7,545.640	Euronext Milan
25/11/2025 13:36:27	386	8.816	3,402.976	Euronext Milan
25/11/2025 13:36:37	1,565	8.816	13,797.040	Euronext Milan
25/11/2025 13:36:37	73	8.816	643.568	Euronext Milan
25/11/2025 13:36:37	7	8.816	61.712	Euronext Milan
25/11/2025 13:36:38	1,682	8.815	14,826.830	Euronext Milan
25/11/2025 13:37:55	2,368	8.815	20,873.920	Euronext Milan
25/11/2025 13:37:55	532	8.814	4,689.048	Euronext Milan
25/11/2025 13:38:08	2,006	8.814	17,680.884	Euronext Milan
25/11/2025 13:40:40	1,289	8.814	11,361.246	Euronext Milan
25/11/2025 13:40:40	1,475	8.814	13,000.650	Euronext Milan
25/11/2025 13:40:40	830	8.814	7,315.620	Euronext Milan
25/11/2025 13:40:42	810	8.813	7,138.530	Euronext Milan
25/11/2025 13:41:58	1,569	8.809	13,821.321	Euronext Milan
25/11/2025 13:41:58	480	8.809	4,228.320	Euronext Milan
25/11/2025 13:42:38	1,652	8.813	14,559.076	Euronext Milan
25/11/2025 13:43:56	1,863	8.814	16,420.482	Euronext Milan
25/11/2025 13:43:56	87	8.814	766.818	Euronext Milan
25/11/2025 13:43:57	741	8.814	6,531.174	Euronext Milan
25/11/2025 13:43:58	1,160	8.813	10,223.080	Euronext Milan
25/11/2025 13:43:58	1,242	8.813	10,945.746	Euronext Milan
25/11/2025 13:44:38	1,564	8.810	13,778.840	Euronext Milan
25/11/2025 13:45:48	1,426	8.809	12,561.634	Euronext Milan
25/11/2025 13:46:19	1,427	8.805	12,564.735	Euronext Milan
25/11/2025 13:47:04	1,479	8.812	13,032.948	Euronext Milan
25/11/2025 13:47:04	48	8.812	422.976	Euronext Milan

25/11/2025 13:47:44	1,526	8.812	13,447.112	Euronext Milan
25/11/2025 13:48:55	1,904	8.804	16,762.816	Euronext Milan
25/11/2025 13:49:28	1,270	8.803	11,179.810	Euronext Milan
25/11/2025 13:50:29	2,272	8.800	19,993.600	Euronext Milan
25/11/2025 13:50:29	974	8.799	8,570.226	Euronext Milan
25/11/2025 13:53:06	650	8.808	5,725.200	Euronext Milan
25/11/2025 13:53:06	830	8.808	7,310.640	Euronext Milan
25/11/2025 13:53:08	1,810	8.807	15,940.670	Euronext Milan
25/11/2025 13:53:42	3,046	8.805	26,820.030	Euronext Milan
25/11/2025 13:54:24	2,812	8.804	24,756.848	Euronext Milan
25/11/2025 13:54:37	2,340	8.803	20,599.020	Euronext Milan
25/11/2025 13:54:48	1,303	8.800	11,466.400	Euronext Milan
25/11/2025 13:55:31	2,040	8.797	17,945.880	Euronext Milan
25/11/2025 13:55:31	290	8.797	2,551.130	Euronext Milan
25/11/2025 13:55:34	2,563	8.795	22,541.585	Euronext Milan
25/11/2025 13:57:26	2,946	8.792	25,901.232	Euronext Milan
25/11/2025 13:58:02	2,097	8.791	18,434.727	Euronext Milan
25/11/2025 13:58:06	1,625	8.788	14,280.500	Euronext Milan
25/11/2025 13:58:06	830	8.788	7,294.040	Euronext Milan
25/11/2025 13:58:41	2,677	8.785	23,517.445	Euronext Milan
25/11/2025 13:59:10	1,441	8.783	12,656.303	Euronext Milan
25/11/2025 13:59:54	2,059	8.779	18,075.961	Euronext Milan
25/11/2025 14:01:43	1,571	8.786	13,802.806	Euronext Milan
25/11/2025 14:01:57	773	8.788	6,793.124	Euronext Milan
25/11/2025 14:01:57	2,413	8.788	21,205.444	Euronext Milan
25/11/2025 14:01:58	2,299	8.787	20,201.313	Euronext Milan
25/11/2025 14:03:41	3,150	8.799	27,716.850	Euronext Milan
25/11/2025 14:03:42	2,924	8.798	25,725.352	Euronext Milan
25/11/2025 14:03:42	2,924	8.798	25,725.352	Euronext Milan
25/11/2025 14:04:11	333	8.798	2,929.734	Euronext Milan
25/11/2025 14:04:11	1,918	8.798	16,874.564	Euronext Milan
25/11/2025 14:04:11	2,826	8.798	24,863.148	Euronext Milan
25/11/2025 14:05:18	2,003	8.796	17,618.388	Euronext Milan
25/11/2025 14:05:18	3,023	8.796	26,590.308	Euronext Milan
25/11/2025 14:05:22	3,174	8.795	27,915.330	Euronext Milan
25/11/2025 14:06:30	1,057	8.793	9,294.201	Euronext Milan
25/11/2025 14:06:30	503	8.793	4,422.879	Euronext Milan
25/11/2025 14:07:05	1,563	8.791	13,740.333	Euronext Milan
25/11/2025 14:07:23	1,438	8.792	12,642.896	Euronext Milan
25/11/2025 14:07:23	658	8.792	5,785.136	Euronext Milan
25/11/2025 14:07:25	2,092	8.791	18,390.772	Euronext Milan
25/11/2025 14:07:37	2,640	8.790	23,205.600	Euronext Milan
25/11/2025 14:09:39	2,641	8.793	23,222.313	Euronext Milan
25/11/2025 14:11:03	1,000	8.794	8,794.000	Euronext Milan

25/11/2025 14:11:03	1,919	8.794	16,875.686	Euronext Milan
25/11/2025 14:11:10	830	8.793	7,298.190	Euronext Milan
25/11/2025 14:11:12	246	8.793	2,163.078	Euronext Milan
25/11/2025 14:11:12	1,591	8.793	13,989.663	Euronext Milan
25/11/2025 14:11:22	2,175	8.792	19,122.600	Euronext Milan
25/11/2025 14:11:22	479	8.792	4,211.368	Euronext Milan
25/11/2025 14:11:32	2,846	8.790	25,016.340	Euronext Milan
25/11/2025 14:11:32	79	8.790	694.410	Euronext Milan
25/11/2025 14:11:58	4,019	8.788	35,318.972	Euronext Milan
25/11/2025 14:11:58	2,679	8.787	23,540.373	Euronext Milan
25/11/2025 14:13:01	1,644	8.779	14,432.676	Euronext Milan
25/11/2025 14:13:01	1,035	8.779	9,086.265	Euronext Milan
25/11/2025 14:13:39	3,293	8.774	28,892.782	Euronext Milan
25/11/2025 14:13:48	3,007	8.773	26,380.411	Euronext Milan
25/11/2025 14:13:48	2,745	8.772	24,079.140	Euronext Milan
25/11/2025 14:13:51	2,190	8.771	19,208.490	Euronext Milan
25/11/2025 14:13:51	830	8.771	7,279.930	Euronext Milan
25/11/2025 14:13:52	3,259	8.770	28,581.430	Euronext Milan
25/11/2025 14:13:52	3,259	8.768	28,574.912	Euronext Milan
25/11/2025 14:13:57	2,957	8.765	25,918.105	Euronext Milan
25/11/2025 14:15:24	2,409	8.768	21,122.112	Euronext Milan
25/11/2025 14:15:24	830	8.768	7,277.440	Euronext Milan
25/11/2025 14:15:29	3,226	8.767	28,282.342	Euronext Milan
25/11/2025 14:15:29	3,219	8.766	28,217.754	Euronext Milan
25/11/2025 14:15:29	830	8.766	7,275.780	Euronext Milan
25/11/2025 14:15:35	1,477	8.765	12,945.905	Euronext Milan
25/11/2025 14:17:08	3,856	8.770	33,817.120	Euronext Milan
25/11/2025 14:17:08	2,600	8.769	22,799.400	Euronext Milan
25/11/2025 14:17:08	2,879	8.769	25,245.951	Euronext Milan
25/11/2025 14:18:14	3,580	8.767	31,385.860	Euronext Milan
25/11/2025 14:19:11	2,791	8.770	24,477.070	Euronext Milan
25/11/2025 14:19:48	1,908	8.771	16,735.068	Euronext Milan
25/11/2025 14:19:48	1,293	8.771	11,340.903	Euronext Milan
25/11/2025 14:19:59	1,199	8.771	10,516.429	Euronext Milan
25/11/2025 14:19:59	1,504	8.771	13,191.584	Euronext Milan
25/11/2025 14:20:00	3,865	8.770	33,896.050	Euronext Milan
25/11/2025 14:20:43	871	8.771	7,639.541	Euronext Milan
25/11/2025 14:20:43	1,202	8.771	10,542.742	Euronext Milan
25/11/2025 14:20:43	1,202	8.771	10,542.742	Euronext Milan
25/11/2025 14:20:43	366	8.771	3,210.186	Euronext Milan
25/11/2025 14:20:51	3,064	8.770	26,871.280	Euronext Milan
25/11/2025 14:20:58	3,352	8.769	29,393.688	Euronext Milan
25/11/2025 14:22:09	1,607	8.770	14,093.390	Euronext Milan
25/11/2025 14:22:34	1,420	8.770	12,453.400	Euronext Milan

25/11/2025 14:22:34	1,279	8.770	11,216.830	Euronext Milan
25/11/2025 14:22:34	2,743	8.769	24,053.367	Euronext Milan
25/11/2025 14:22:35	1,923	8.769	16,862.787	Euronext Milan
25/11/2025 14:22:35	904	8.769	7,927.176	Euronext Milan
25/11/2025 14:22:44	2,699	8.767	23,662.133	Euronext Milan
25/11/2025 14:22:47	323	8.766	2,831.418	Euronext Milan
25/11/2025 14:23:08	1,798	8.766	15,761.268	Euronext Milan
25/11/2025 14:23:08	1,316	8.766	11,536.056	Euronext Milan
25/11/2025 14:23:36	2,843	8.766	24,921.738	Euronext Milan
25/11/2025 14:23:36	537	8.766	4,707.342	Euronext Milan
25/11/2025 14:23:36	1,291	8.766	11,316.906	Euronext Milan
25/11/2025 14:23:40	2,862	8.766	25,088.292	Euronext Milan
25/11/2025 14:23:41	61	8.766	534.726	Euronext Milan
25/11/2025 14:23:41	167	8.766	1,463.922	Euronext Milan
25/11/2025 14:24:13	617	8.766	5,408.622	Euronext Milan
25/11/2025 14:24:13	376	8.766	3,296.016	Euronext Milan
25/11/2025 14:24:33	736	8.766	6,451.776	Euronext Milan
25/11/2025 14:25:17	4,531	8.766	39,718.746	Euronext Milan
25/11/2025 14:25:17	801	8.766	7,021.566	Euronext Milan
25/11/2025 14:25:17	578	8.766	5,066.748	Euronext Milan
25/11/2025 14:25:17	1,941	8.766	17,014.806	Euronext Milan
25/11/2025 14:25:17	3,346	8.765	29,327.690	Euronext Milan
25/11/2025 14:26:13	3,218	8.767	28,212.206	Euronext Milan
25/11/2025 14:27:06	2,427	8.767	21,277.509	Euronext Milan
25/11/2025 14:27:06	745	8.767	6,531.415	Euronext Milan
25/11/2025 14:27:35	1,000	8.769	8,769.000	Euronext Milan
25/11/2025 14:27:35	2,154	8.769	18,888.426	Euronext Milan
25/11/2025 14:27:47	1,235	8.769	10,829.715	Euronext Milan
25/11/2025 14:27:47	17	8.769	149.073	Euronext Milan
25/11/2025 14:27:47	1,313	8.769	11,513.697	Euronext Milan
25/11/2025 14:28:17	1,318	8.769	11,557.542	Euronext Milan
25/11/2025 14:28:17	422	8.769	3,700.518	Euronext Milan
25/11/2025 14:28:17	1,464	8.769	12,837.816	Euronext Milan
25/11/2025 14:28:24	1,216	8.769	10,663.104	Euronext Milan
25/11/2025 14:28:24	1,000	8.769	8,769.000	Euronext Milan
25/11/2025 14:28:24	1,242	8.769	10,891.098	Euronext Milan
25/11/2025 14:28:24	633	8.769	5,550.777	Euronext Milan
25/11/2025 14:28:46	104	8.770	912.080	Euronext Milan
25/11/2025 14:28:52	1,169	8.771	10,253.299	Euronext Milan
25/11/2025 14:28:58	915	8.771	8,025.465	Euronext Milan
25/11/2025 14:29:04	8	8.771	70.168	Euronext Milan
25/11/2025 14:29:04	640	8.771	5,613.440	Euronext Milan
25/11/2025 14:29:13	334	8.772	2,929.848	Euronext Milan
25/11/2025 14:29:14	4	8.772	35.088	Euronext Milan

25/11/2025 14:29:15	1,043	8.772	9,149.196	Euronext Milan
25/11/2025 14:29:17	320	8.772	2,807.040	Euronext Milan
25/11/2025 14:29:19	1,022	8.772	8,964.984	Euronext Milan
25/11/2025 14:29:26	1,011	8.772	8,868.492	Euronext Milan
25/11/2025 14:29:26	1,000	8.772	8,772.000	Euronext Milan
25/11/2025 14:29:26	830	8.772	7,280.760	Euronext Milan
25/11/2025 14:29:26	727	8.772	6,377.244	Euronext Milan
25/11/2025 14:29:30	3,014	8.771	26,435.794	Euronext Milan
25/11/2025 14:29:54	2,316	8.770	20,311.320	Euronext Milan
25/11/2025 14:29:54	286	8.770	2,508.220	Euronext Milan
25/11/2025 14:30:21	568	8.775	4,984.200	Euronext Milan
25/11/2025 14:30:21	2,041	8.775	17,909.775	Euronext Milan
25/11/2025 14:31:33	3,019	8.776	26,494.744	Euronext Milan
25/11/2025 14:31:34	785	8.776	6,889.160	Euronext Milan
25/11/2025 14:31:34	516	8.776	4,528.416	Euronext Milan
25/11/2025 14:31:35	516	8.776	4,528.416	Euronext Milan
25/11/2025 14:31:35	540	8.776	4,739.040	Euronext Milan
25/11/2025 14:31:35	821	8.776	7,205.096	Euronext Milan
25/11/2025 14:31:37	2,882	8.776	25,292.432	Euronext Milan
25/11/2025 14:31:38	540	8.776	4,739.040	Euronext Milan
25/11/2025 14:31:38	837	8.776	7,345.512	Euronext Milan
25/11/2025 14:31:38	516	8.776	4,528.416	Euronext Milan
25/11/2025 14:31:50	1,003	8.776	8,802.328	Euronext Milan
25/11/2025 14:31:50	1,479	8.776	12,979.704	Euronext Milan
25/11/2025 14:31:50	959	8.776	8,416.184	Euronext Milan
25/11/2025 14:32:01	367	8.776	3,220.792	Euronext Milan
25/11/2025 14:32:01	936	8.776	8,214.336	Euronext Milan
25/11/2025 14:32:03	297	8.777	2,606.769	Euronext Milan
25/11/2025 14:32:03	802	8.777	7,039.154	Euronext Milan
25/11/2025 14:32:03	516	8.777	4,528.932	Euronext Milan
25/11/2025 14:32:03	243	8.777	2,132.811	Euronext Milan
25/11/2025 14:32:07	2,696	8.778	23,665.488	Euronext Milan
25/11/2025 14:32:29	3,164	8.777	27,770.428	Euronext Milan
25/11/2025 14:32:42	1,086	8.778	9,532.908	Euronext Milan
25/11/2025 14:32:49	3	8.778	26.334	Euronext Milan
25/11/2025 14:32:50	1,535	8.778	13,474.230	Euronext Milan
25/11/2025 14:32:50	1,356	8.778	11,902.968	Euronext Milan
25/11/2025 14:33:03	1,119	8.778	9,822.582	Euronext Milan
25/11/2025 14:33:11	1,424	8.778	12,499.872	Euronext Milan
25/11/2025 14:33:11	1,015	8.778	8,909.670	Euronext Milan
25/11/2025 14:33:24	4	8.779	35.116	Euronext Milan
25/11/2025 14:33:24	17	8.779	149.243	Euronext Milan
25/11/2025 14:33:25	5	8.780	43.900	Euronext Milan
25/11/2025 14:33:38	1,000	8.778	8,778.000	Euronext Milan

25/11/2025 14:33:38	1,000	8.779	8,779.000	Euronext Milan
25/11/2025 14:33:38	897	8.779	7,874.763	Euronext Milan
25/11/2025 14:33:43	220	8.778	1,931.160	Euronext Milan
25/11/2025 14:33:54	1,000	8.778	8,778.000	Euronext Milan
25/11/2025 14:34:56	1,000	8.779	8,779.000	Euronext Milan
25/11/2025 14:34:56	2,689	8.779	23,606.731	Euronext Milan
25/11/2025 14:35:01	1,414	8.778	12,412.092	Euronext Milan
25/11/2025 14:35:01	1,337	8.778	11,736.186	Euronext Milan
25/11/2025 14:35:01	3,951	8.777	34,677.927	Euronext Milan
25/11/2025 14:35:03	1,923	8.776	16,876.248	Euronext Milan
25/11/2025 14:35:03	710	8.776	6,230.960	Euronext Milan
25/11/2025 14:35:08	2,996	8.775	26,289.900	Euronext Milan
25/11/2025 14:35:27	2,686	8.776	23,572.336	Euronext Milan
25/11/2025 14:35:27	159	8.776	1,395.384	Euronext Milan
25/11/2025 14:35:32	596	8.775	5,229.900	Euronext Milan
25/11/2025 14:35:45	2,615	8.775	22,946.625	Euronext Milan
25/11/2025 14:35:45	374	8.775	3,281.850	Euronext Milan
25/11/2025 14:35:49	2,836	8.774	24,883.064	Euronext Milan
25/11/2025 14:35:49	3,362	8.774	29,498.188	Euronext Milan
25/11/2025 14:36:19	2,782	8.773	24,406.486	Euronext Milan
25/11/2025 14:37:00	3,047	8.776	26,740.472	Euronext Milan
25/11/2025 14:37:01	2,539	8.775	22,279.725	Euronext Milan
25/11/2025 14:37:01	2,539	8.774	22,277.186	Euronext Milan
25/11/2025 14:37:04	1,084	8.773	9,509.932	Euronext Milan
25/11/2025 14:37:36	1,175	8.772	10,307.100	Euronext Milan
25/11/2025 14:37:36	1,873	8.772	16,429.956	Euronext Milan
25/11/2025 14:37:47	2,540	8.771	22,278.340	Euronext Milan
25/11/2025 14:38:16	2,794	8.769	24,500.586	Euronext Milan
25/11/2025 14:38:20	2,543	8.768	22,297.024	Euronext Milan
25/11/2025 14:38:35	2,543	8.765	22,289.395	Euronext Milan
25/11/2025 14:38:48	3,052	8.765	26,750.780	Euronext Milan
25/11/2025 14:38:59	2,543	8.764	22,286.852	Euronext Milan
25/11/2025 14:39:05	2,543	8.763	22,284.309	Euronext Milan
25/11/2025 14:39:05	1,220	8.762	10,689.640	Euronext Milan
25/11/2025 14:39:05	1,479	8.762	12,958.998	Euronext Milan
25/11/2025 14:39:05	98	8.762	858.676	Euronext Milan
25/11/2025 14:39:30	2,811	8.761	24,627.171	Euronext Milan
25/11/2025 14:39:30	2,555	8.760	22,381.800	Euronext Milan
25/11/2025 14:40:35	2,943	8.767	25,801.281	Euronext Milan
25/11/2025 14:40:46	3,436	8.766	30,119.976	Euronext Milan
25/11/2025 14:41:09	1,368	8.766	11,991.888	Euronext Milan
25/11/2025 14:41:09	170	8.766	1,490.220	Euronext Milan
25/11/2025 14:41:09	885	8.765	7,757.025	Euronext Milan
25/11/2025 14:41:51	1,704	8.766	14,937.264	Euronext Milan

25/11/2025 14:41:51	750	8.766	6,574.500	Euronext Milan
25/11/2025 14:42:12	551	8.766	4,830.066	Euronext Milan
25/11/2025 14:42:48	1,788	8.765	15,671.820	Euronext Milan
25/11/2025 14:43:03	2,219	8.765	19,449.535	Euronext Milan
25/11/2025 14:43:03	739	8.765	6,477.335	Euronext Milan
25/11/2025 14:43:03	1,000	8.764	8,764.000	Euronext Milan
25/11/2025 14:43:03	614	8.764	5,381.096	Euronext Milan
25/11/2025 14:43:03	1,455	8.764	12,751.620	Euronext Milan
25/11/2025 14:43:15	1,734	8.763	15,195.042	Euronext Milan
25/11/2025 14:43:15	1,100	8.763	9,639.300	Euronext Milan
25/11/2025 14:43:21	2,698	8.762	23,639.876	Euronext Milan
25/11/2025 14:43:59	388	8.761	3,399.268	Euronext Milan
25/11/2025 14:43:59	1,971	8.761	17,267.931	Euronext Milan
25/11/2025 14:43:59	94	8.761	823.534	Euronext Milan
25/11/2025 14:44:05	1,372	8.761	12,020.092	Euronext Milan
25/11/2025 14:44:05	445	8.761	3,898.645	Euronext Milan
25/11/2025 14:44:05	294	8.761	2,575.734	Euronext Milan
25/11/2025 14:44:23	2,028	8.760	17,765.280	Euronext Milan
25/11/2025 14:44:25	694	8.760	6,079.440	Euronext Milan
25/11/2025 14:44:25	222	8.760	1,944.720	Euronext Milan
25/11/2025 14:44:29	1,157	8.760	10,135.320	Euronext Milan
25/11/2025 14:44:29	608	8.760	5,326.080	Euronext Milan
25/11/2025 14:44:29	178	8.760	1,559.280	Euronext Milan
25/11/2025 14:44:29	1,198	8.760	10,494.480	Euronext Milan
25/11/2025 14:44:29	290	8.760	2,540.400	Euronext Milan
25/11/2025 14:44:29	917	8.760	8,032.920	Euronext Milan
25/11/2025 14:45:19	516	8.763	4,521.708	Euronext Milan
25/11/2025 14:45:19	28	8.763	245.364	Euronext Milan
25/11/2025 14:45:39	1,189	8.763	10,419.207	Euronext Milan
25/11/2025 14:45:39	1,942	8.763	17,017.746	Euronext Milan
25/11/2025 14:45:39	1,157	8.763	10,138.791	Euronext Milan
25/11/2025 14:45:39	13	8.763	113.919	Euronext Milan
25/11/2025 14:45:54	2,335	8.762	20,459.270	Euronext Milan
25/11/2025 14:45:54	118	8.762	1,033.916	Euronext Milan
25/11/2025 14:46:24	2,709	8.766	23,747.094	Euronext Milan
25/11/2025 14:46:24	2,463	8.765	21,588.195	Euronext Milan
25/11/2025 14:46:24	1,013	8.764	8,877.932	Euronext Milan
25/11/2025 14:46:24	1,444	8.764	12,655.216	Euronext Milan
25/11/2025 14:46:37	1,425	8.763	12,487.275	Euronext Milan
25/11/2025 14:46:37	830	8.763	7,273.290	Euronext Milan
25/11/2025 14:46:37	127	8.762	1,112.774	Euronext Milan
25/11/2025 14:46:37	213	8.762	1,866.306	Euronext Milan
25/11/2025 14:46:37	1,000	8.762	8,762.000	Euronext Milan
25/11/2025 14:46:37	1,000	8.762	8,762.000	Euronext Milan

25/11/2025 14:46:37	369	8.762	3,233.178	Euronext Milan
25/11/2025 14:46:40	1,774	8.759	15,538.466	Euronext Milan
25/11/2025 14:48:05	2,660	8.762	23,306.920	Euronext Milan
25/11/2025 14:48:05	795	8.762	6,965.790	Euronext Milan
25/11/2025 14:48:05	1,019	8.761	8,927.459	Euronext Milan
25/11/2025 14:48:11	1,299	8.766	11,387.034	Euronext Milan
25/11/2025 14:48:11	290	8.766	2,542.140	Euronext Milan
25/11/2025 14:48:13	653	8.766	5,724.198	Euronext Milan
25/11/2025 14:48:34	273	8.768	2,393.664	Euronext Milan
25/11/2025 14:48:42	617	8.770	5,411.090	Euronext Milan
25/11/2025 14:48:47	392	8.770	3,437.840	Euronext Milan
25/11/2025 14:49:07	3	8.772	26.316	Euronext Milan
25/11/2025 14:49:23	26	8.774	228.124	Euronext Milan
25/11/2025 14:49:29	932	8.774	8,177.368	Euronext Milan
25/11/2025 14:49:29	913	8.774	8,010.662	Euronext Milan
25/11/2025 14:49:29	231	8.774	2,026.794	Euronext Milan
25/11/2025 14:49:29	523	8.774	4,588.802	Euronext Milan
25/11/2025 14:49:29	453	8.773	3,974.169	Euronext Milan
25/11/2025 14:49:33	1,000	8.777	8,777.000	Euronext Milan
25/11/2025 14:49:33	615	8.777	5,397.855	Euronext Milan
25/11/2025 14:49:33	1,923	8.777	16,878.171	Euronext Milan
25/11/2025 14:49:33	1,479	8.777	12,981.183	Euronext Milan
25/11/2025 14:49:33	540	8.777	4,739.580	Euronext Milan
25/11/2025 14:49:34	254	8.777	2,229.358	Euronext Milan
25/11/2025 14:49:42	1,249	8.781	10,967.469	Euronext Milan
25/11/2025 14:49:42	1,219	8.781	10,704.039	Euronext Milan
25/11/2025 14:49:45	1,479	8.781	12,987.099	Euronext Milan
25/11/2025 14:49:50	1,000	8.782	8,782.000	Euronext Milan
25/11/2025 14:49:51	1,000	8.782	8,782.000	Euronext Milan
25/11/2025 14:49:51	530	8.782	4,654.460	Euronext Milan
25/11/2025 14:49:51	678	8.782	5,954.196	Euronext Milan
25/11/2025 14:49:52	989	8.781	8,684.409	Euronext Milan
25/11/2025 14:49:52	2,054	8.781	18,036.174	Euronext Milan
25/11/2025 14:49:52	165	8.781	1,448.865	Euronext Milan
25/11/2025 14:49:52	2,962	8.780	26,006.360	Euronext Milan
25/11/2025 14:49:53	1,000	8.777	8,777.000	Euronext Milan
25/11/2025 14:49:53	1,715	8.777	15,052.555	Euronext Milan
25/11/2025 14:49:57	2,962	8.776	25,994.512	Euronext Milan
25/11/2025 14:49:57	3,702	8.776	32,488.752	Euronext Milan
25/11/2025 14:51:23	1,839	8.778	16,142.742	Euronext Milan
25/11/2025 14:51:23	1,187	8.778	10,419.486	Euronext Milan
25/11/2025 14:51:23	1,010	8.778	8,865.780	Euronext Milan
25/11/2025 14:51:34	2,204	8.776	19,342.304	Euronext Milan
25/11/2025 14:51:55	1,009	8.778	8,857.002	Euronext Milan

25/11/2025 14:51:55	1,643	8.778	14,422.254	Euronext Milan
25/11/2025 14:51:57	2,384	8.778	20,926.752	Euronext Milan
25/11/2025 14:52:35	3,113	8.780	27,332.140	Euronext Milan
25/11/2025 14:52:35	3,721	8.780	32,670.380	Euronext Milan
25/11/2025 14:53:05	1,129	8.783	9,916.007	Euronext Milan
25/11/2025 14:53:59	600	8.784	5,270.400	Euronext Milan
25/11/2025 14:54:00	1,129	8.784	9,917.136	Euronext Milan
25/11/2025 14:54:00	1,728	8.784	15,178.752	Euronext Milan
25/11/2025 14:54:01	1,006	8.783	8,835.698	Euronext Milan
25/11/2025 14:54:01	1,919	8.783	16,854.577	Euronext Milan
25/11/2025 14:54:04	540	8.783	4,742.820	Euronext Milan
25/11/2025 14:54:30	1,923	8.784	16,891.632	Euronext Milan
25/11/2025 14:54:53	2,120	8.783	18,619.960	Euronext Milan
25/11/2025 14:54:53	415	8.783	3,644.945	Euronext Milan
25/11/2025 14:54:53	415	8.783	3,644.945	Euronext Milan
25/11/2025 14:54:59	2,659	8.782	23,351.338	Euronext Milan
25/11/2025 14:54:59	1	8.782	8.782	Euronext Milan
25/11/2025 14:55:44	2,665	8.781	23,401.365	Euronext Milan
25/11/2025 14:55:44	3,990	8.780	35,032.200	Euronext Milan
25/11/2025 14:56:10	2,547	8.780	22,362.660	Euronext Milan
25/11/2025 14:56:16	726	8.779	6,373.554	Euronext Milan
25/11/2025 14:56:16	2,330	8.779	20,455.070	Euronext Milan
25/11/2025 14:56:19	1,792	8.778	15,730.176	Euronext Milan
25/11/2025 14:56:19	1,140	8.778	10,006.920	Euronext Milan
25/11/2025 14:56:26	205	8.777	1,799.285	Euronext Milan
25/11/2025 14:56:43	957	8.777	8,399.589	Euronext Milan
25/11/2025 14:56:43	1,810	8.777	15,886.370	Euronext Milan
25/11/2025 14:56:43	1,849	8.777	16,228.673	Euronext Milan
25/11/2025 14:56:43	1,479	8.776	12,979.704	Euronext Milan
25/11/2025 14:56:43	1,186	8.776	10,408.336	Euronext Milan
25/11/2025 14:56:53	1,129	8.773	9,904.717	Euronext Milan
25/11/2025 14:56:53	1,803	8.773	15,817.719	Euronext Milan
25/11/2025 14:57:10	1,129	8.773	9,904.717	Euronext Milan
25/11/2025 14:57:10	1,807	8.773	15,852.811	Euronext Milan
25/11/2025 14:57:23	1,129	8.774	9,905.846	Euronext Milan
25/11/2025 14:57:28	576	8.774	5,053.824	Euronext Milan
25/11/2025 14:57:32	571	8.774	5,009.954	Euronext Milan
25/11/2025 14:57:32	1,728	8.774	15,161.472	Euronext Milan
25/11/2025 14:57:35	2,762	8.773	24,231.026	Euronext Milan
25/11/2025 14:59:37	1,147	8.782	10,072.954	Euronext Milan
25/11/2025 14:59:37	2,049	8.782	17,994.318	Euronext Milan
25/11/2025 14:59:50	1,360	8.782	11,943.520	Euronext Milan
25/11/2025 14:59:53	980	8.782	8,606.360	Euronext Milan
25/11/2025 14:59:53	866	8.782	7,605.212	Euronext Milan

25/11/2025 15:00:06	2,773	8.782	24,352.486	Euronext Milan
25/11/2025 15:00:40	2,950	8.783	25,909.850	Euronext Milan
25/11/2025 15:00:40	5,251	8.783	46,119.533	Euronext Milan
25/11/2025 15:00:51	1,401	8.782	12,303.582	Euronext Milan
25/11/2025 15:00:51	1,544	8.782	13,559.408	Euronext Milan
25/11/2025 15:02:00	406	8.781	3,565.086	Euronext Milan
25/11/2025 15:02:00	2,511	8.781	22,049.091	Euronext Milan
25/11/2025 15:02:00	1,359	8.780	11,932.020	Euronext Milan
25/11/2025 15:02:00	1,560	8.780	13,696.800	Euronext Milan
25/11/2025 15:02:01	630	8.779	5,530.770	Euronext Milan
25/11/2025 15:02:01	2,581	8.779	22,658.599	Euronext Milan
25/11/2025 15:02:03	2,352	8.780	20,650.560	Euronext Milan
25/11/2025 15:02:04	258	8.780	2,265.240	Euronext Milan
25/11/2025 15:02:16	634	8.778	5,565.252	Euronext Milan
25/11/2025 15:02:16	2,411	8.778	21,163.758	Euronext Milan
25/11/2025 15:02:27	1,549	8.777	13,595.573	Euronext Milan
25/11/2025 15:02:27	1,951	8.777	17,123.927	Euronext Milan
25/11/2025 15:02:57	802	8.776	7,038.352	Euronext Milan
25/11/2025 15:02:57	1,479	8.776	12,979.704	Euronext Milan
25/11/2025 15:02:57	636	8.776	5,581.536	Euronext Milan
25/11/2025 15:03:04	2,917	8.775	25,596.675	Euronext Milan
25/11/2025 15:04:14	244	8.777	2,141.588	Euronext Milan
25/11/2025 15:04:23	2,678	8.777	23,504.806	Euronext Milan
25/11/2025 15:04:24	1,129	8.776	9,908.104	Euronext Milan
25/11/2025 15:04:24	2,085	8.776	18,297.960	Euronext Milan
25/11/2025 15:04:35	309	8.776	2,711.784	Euronext Milan
25/11/2025 15:04:36	2,613	8.776	22,931.688	Euronext Milan
25/11/2025 15:04:40	1,983	8.776	17,402.808	Euronext Milan
25/11/2025 15:05:01	166	8.775	1,456.650	Euronext Milan
25/11/2025 15:05:01	917	8.775	8,046.675	Euronext Milan
25/11/2025 15:05:01	1,839	8.775	16,137.225	Euronext Milan
25/11/2025 15:05:34	2,247	8.775	19,717.425	Euronext Milan
25/11/2025 15:05:34	1,550	8.775	13,601.250	Euronext Milan
25/11/2025 15:05:58	543	8.777	4,765.911	Euronext Milan
25/11/2025 15:05:58	1,265	8.777	11,102.905	Euronext Milan
25/11/2025 15:05:58	516	8.777	4,528.932	Euronext Milan
25/11/2025 15:05:58	1,232	8.777	10,813.264	Euronext Milan
25/11/2025 15:05:58	290	8.777	2,545.330	Euronext Milan
25/11/2025 15:05:58	1,923	8.777	16,878.171	Euronext Milan
25/11/2025 15:05:58	1,011	8.777	8,873.547	Euronext Milan
25/11/2025 15:05:58	1,942	8.777	17,044.934	Euronext Milan
25/11/2025 15:05:58	776	8.777	6,810.952	Euronext Milan
25/11/2025 15:06:58	4,095	8.776	35,937.720	Euronext Milan
25/11/2025 15:06:58	1,224	8.775	10,740.600	Euronext Milan

<-- PDF CHUNK SEPARATOR -->

25/11/2025 15:06:58	1,645	8.775	14,434.875	Euronext Milan
25/11/2025 15:07:25	308	8.776	2,703.008	Euronext Milan
25/11/2025 15:07:27	955	8.776	8,381.080	Euronext Milan
25/11/2025 15:07:29	54	8.776	473.904	Euronext Milan
25/11/2025 15:07:29	608	8.776	5,335.808	Euronext Milan
25/11/2025 15:07:34	1,810	8.776	15,884.560	Euronext Milan
25/11/2025 15:07:34	1,399	8.776	12,277.624	Euronext Milan
25/11/2025 15:07:34	179	8.776	1,570.904	Euronext Milan
25/11/2025 15:07:34	52	8.775	456.300	Euronext Milan
25/11/2025 15:07:53	1,728	8.776	15,164.928	Euronext Milan
25/11/2025 15:07:53	516	8.776	4,528.416	Euronext Milan
25/11/2025 15:07:53	1,194	8.776	10,478.544	Euronext Milan
25/11/2025 15:07:57	1,097	8.774	9,625.078	Euronext Milan
25/11/2025 15:07:57	1,826	8.774	16,021.324	Euronext Milan
25/11/2025 15:07:57	1,384	8.773	12,141.832	Euronext Milan
25/11/2025 15:07:57	1,831	8.773	16,063.363	Euronext Milan
25/11/2025 15:08:39	869	8.772	7,622.868	Euronext Milan
25/11/2025 15:09:10	4,094	8.774	35,920.756	Euronext Milan
25/11/2025 15:09:10	1,923	8.774	16,872.402	Euronext Milan
25/11/2025 15:09:10	1,000	8.774	8,774.000	Euronext Milan
25/11/2025 15:09:10	1,227	8.774	10,765.698	Euronext Milan
25/11/2025 15:09:10	70	8.774	614.180	Euronext Milan
25/11/2025 15:09:10	1,189	8.774	10,432.286	Euronext Milan
25/11/2025 15:09:14	16	8.773	140.368	Euronext Milan
25/11/2025 15:09:33	924	8.773	8,106.252	Euronext Milan
25/11/2025 15:09:40	1,011	8.773	8,869.503	Euronext Milan
25/11/2025 15:09:43	10	8.773	87.730	Euronext Milan
25/11/2025 15:09:48	1,000	8.773	8,773.000	Euronext Milan
25/11/2025 15:09:48	255	8.773	2,237.115	Euronext Milan
25/11/2025 15:09:48	2,344	8.773	20,563.912	Euronext Milan
25/11/2025 15:10:00	1,000	8.772	8,772.000	Euronext Milan
25/11/2025 15:10:02	1,924	8.772	16,877.328	Euronext Milan
25/11/2025 15:10:11	944	8.771	8,279.824	Euronext Milan
25/11/2025 15:10:12	1,985	8.771	17,410.435	Euronext Milan
25/11/2025 15:10:42	4	8.769	35.076	Euronext Milan
25/11/2025 15:10:42	1,224	8.769	10,733.256	Euronext Milan
25/11/2025 15:10:49	1,178	8.769	10,329.882	Euronext Milan
25/11/2025 15:10:56	4	8.769	35.076	Euronext Milan
25/11/2025 15:10:56	516	8.769	4,524.804	Euronext Milan
25/11/2025 15:10:56	1,121	8.769	9,830.049	Euronext Milan
25/11/2025 15:11:05	2,886	8.768	25,304.448	Euronext Milan
25/11/2025 15:11:26	1,081	8.769	9,479.289	Euronext Milan
25/11/2025 15:11:26	516	8.769	4,524.804	Euronext Milan
25/11/2025 15:11:26	1,187	8.769	10,408.803
				Euronext Milan

25/11/2025 15:11:37	3,151	8.768	27,627.968	Euronext Milan
25/11/2025 15:11:57	516	8.767	4,523.772	Euronext Milan
25/11/2025 15:11:57	1,276	8.767	11,186.692	Euronext Milan
25/11/2025 15:12:04	1,682	8.767	14,746.094	Euronext Milan
25/11/2025 15:12:05	700	8.766	6,136.200	Euronext Milan
25/11/2025 15:12:10	511	8.766	4,479.426	Euronext Milan
25/11/2025 15:12:10	1,837	8.766	16,103.142	Euronext Milan
25/11/2025 15:12:25	24	8.765	210.360	Euronext Milan
25/11/2025 15:12:32	47	8.765	411.955	Euronext Milan
25/11/2025 15:12:45	16	8.767	140.272	Euronext Milan
25/11/2025 15:12:45	3	8.767	26.301	Euronext Milan
25/11/2025 15:12:45	516	8.767	4,523.772	Euronext Milan
25/11/2025 15:12:46	2,828	8.767	24,793.076	Euronext Milan
25/11/2025 15:12:46	324	8.767	2,840.508	Euronext Milan
25/11/2025 15:12:58	2,890	8.767	25,336.630	Euronext Milan
25/11/2025 15:13:01	1,994	8.766	17,479.404	Euronext Milan
25/11/2025 15:13:01	1,158	8.766	10,151.028	Euronext Milan
25/11/2025 15:13:10	2,555	8.765	22,394.575	Euronext Milan
25/11/2025 15:13:52	516	8.767	4,523.772	Euronext Milan
25/11/2025 15:13:52	1,141	8.767	10,003.147	Euronext Milan
25/11/2025 15:14:17	131	8.768	1,148.608	Euronext Milan
25/11/2025 15:14:17	2,764	8.768	24,234.752	Euronext Milan
25/11/2025 15:14:33	150	8.768	1,315.200	Euronext Milan
25/11/2025 15:14:38	2,483	8.768	21,770.944	Euronext Milan
25/11/2025 15:15:06	516	8.770	4,525.320	Euronext Milan
25/11/2025 15:15:08	516	8.770	4,525.320	Euronext Milan
25/11/2025 15:15:09	2,106	8.769	18,467.514	Euronext Milan
25/11/2025 15:15:18	526	8.769	4,612.494	Euronext Milan
25/11/2025 15:15:31	2,633	8.769	23,088.777	Euronext Milan
25/11/2025 15:15:33	26	8.768	227.968	Euronext Milan
25/11/2025 15:15:34	2,667	8.768	23,384.256	Euronext Milan
25/11/2025 15:15:34	1,387	8.768	12,161.216	Euronext Milan
25/11/2025 15:16:00	849	8.767	7,443.183	Euronext Milan
25/11/2025 15:16:00	17	8.767	149.039	Euronext Milan
25/11/2025 15:16:06	420	8.767	3,682.140	Euronext Milan
25/11/2025 15:16:06	806	8.767	7,066.202	Euronext Milan
25/11/2025 15:16:06	1,000	8.766	8,766.000	Euronext Milan
25/11/2025 15:16:06	1,092	8.766	9,572.472	Euronext Milan
25/11/2025 15:16:06	2,633	8.766	23,080.878	Euronext Milan
25/11/2025 15:16:11	1,071	8.764	9,386.244	Euronext Milan
25/11/2025 15:16:11	703	8.764	6,161.092	Euronext Milan
25/11/2025 15:16:11	2,897	8.763	25,386.411	Euronext Milan
25/11/2025 15:17:03	1,208	8.762	10,584.496	Euronext Milan
25/11/2025 15:17:03	516	8.762	4,521.192	Euronext Milan

25/11/2025 15:17:03	730	8.762	6,396.260	Euronext Milan
25/11/2025 15:17:06	1,266	8.761	11,091.426	Euronext Milan
25/11/2025 15:17:06	1,635	8.761	14,324.235	Euronext Milan
25/11/2025 15:18:55	123	8.768	1,078.464	Euronext Milan
25/11/2025 15:18:55	3	8.768	26.304	Euronext Milan
25/11/2025 15:19:49	550	8.775	4,826.250	Euronext Milan
25/11/2025 15:19:49	1,374	8.775	12,056.850	Euronext Milan
25/11/2025 15:19:49	1,423	8.776	12,488.248	Euronext Milan
25/11/2025 15:19:49	542	8.776	4,756.592	Euronext Milan
25/11/2025 15:19:49	1,375	8.776	12,067.000	Euronext Milan
25/11/2025 15:19:49	1,140	8.776	10,004.640	Euronext Milan
25/11/2025 15:19:49	1,000	8.776	8,776.000	Euronext Milan
25/11/2025 15:19:49	1,942	8.776	17,042.992	Euronext Milan
25/11/2025 15:19:50	1,783	8.774	15,644.042	Euronext Milan
25/11/2025 15:19:50	1,118	8.774	9,809.332	Euronext Milan
25/11/2025 15:19:50	548	8.774	4,808.152	Euronext Milan
25/11/2025 15:19:51	548	8.774	4,808.152	Euronext Milan
25/11/2025 15:19:51	1,923	8.774	16,872.402	Euronext Milan
25/11/2025 15:19:51	1,157	8.774	10,151.518	Euronext Milan
25/11/2025 15:19:51	1,140	8.774	10,002.360	Euronext Milan
25/11/2025 15:19:51	1,000	8.774	8,774.000	Euronext Milan
25/11/2025 15:19:52	1,000	8.774	8,774.000	Euronext Milan
25/11/2025 15:19:52	3,536	8.774	31,024.864	Euronext Milan
25/11/2025 15:19:52	2,264	8.773	19,862.072	Euronext Milan
25/11/2025 15:19:52	637	8.773	5,588.401	Euronext Milan
25/11/2025 15:19:53	1,369	8.773	12,010.237	Euronext Milan
25/11/2025 15:20:01	1,374	8.773	12,054.102	Euronext Milan
25/11/2025 15:20:01	551	8.773	4,833.923	Euronext Milan
25/11/2025 15:21:13	119	8.774	1,044.106	Euronext Milan
25/11/2025 15:21:13	3,309	8.774	29,033.166	Euronext Milan
25/11/2025 15:21:14	516	8.774	4,527.384	Euronext Milan
25/11/2025 15:21:14	1,270	8.774	11,142.980	Euronext Milan
25/11/2025 15:21:15	516	8.774	4,527.384	Euronext Milan
25/11/2025 15:21:15	1,273	8.774	11,169.302	Euronext Milan
25/11/2025 15:21:16	3,142	8.774	27,567.908	Euronext Milan
25/11/2025 15:21:17	1,923	8.774	16,872.402	Euronext Milan
25/11/2025 15:21:17	516	8.774	4,527.384	Euronext Milan
25/11/2025 15:21:17	1,268	8.774	11,125.432	Euronext Milan
25/11/2025 15:21:19	1,273	8.774	11,169.302	Euronext Milan
25/11/2025 15:21:19	1,923	8.774	16,872.402	Euronext Milan
25/11/2025 15:21:19	516	8.774	4,527.384	Euronext Milan
25/11/2025 15:21:19	173	8.774	1,517.902	Euronext Milan
25/11/2025 15:21:26	1,129	8.773	9,904.717	Euronext Milan
25/11/2025 15:21:29	1,058	8.773	9,281.834	Euronext Milan

25/11/2025 15:21:29	824	8.773	7,228.952	Euronext Milan
25/11/2025 15:22:00	3,713	8.773	32,574.149	Euronext Milan
25/11/2025 15:22:00	3,713	8.773	32,574.149	Euronext Milan
25/11/2025 15:22:18	2,646	8.773	23,213.358	Euronext Milan
25/11/2025 15:23:19	3,952	8.773	34,670.896	Euronext Milan
25/11/2025 15:23:19	1,180	8.773	10,352.140	Euronext Milan
25/11/2025 15:23:19	1,196	8.773	10,492.508	Euronext Milan
25/11/2025 15:23:19	1,040	8.773	9,123.920	Euronext Milan
25/11/2025 15:23:19	704	8.773	6,176.192	Euronext Milan
25/11/2025 15:23:24	516	8.772	4,526.352	Euronext Milan
25/11/2025 15:23:35	49	8.775	429.975	Euronext Milan
25/11/2025 15:23:35	516	8.775	4,527.900	Euronext Milan
25/11/2025 15:23:37	1	8.776	8.776	Euronext Milan
25/11/2025 15:23:37	18	8.776	157.968	Euronext Milan
25/11/2025 15:23:40	2,587	8.776	22,703.512	Euronext Milan
25/11/2025 15:23:42	2,388	8.775	20,954.700	Euronext Milan
25/11/2025 15:23:42	1,435	8.774	12,590.690	Euronext Milan
25/11/2025 15:23:43	754	8.774	6,615.596	Euronext Milan
25/11/2025 15:24:32	516	8.779	4,529.964	Euronext Milan
25/11/2025 15:24:45	875	8.779	7,681.625	Euronext Milan
25/11/2025 15:24:45	516	8.779	4,529.964	Euronext Milan
25/11/2025 15:24:58	2,242	8.778	19,680.276	Euronext Milan
25/11/2025 15:24:58	827	8.778	7,259.406	Euronext Milan
25/11/2025 15:25:00	2,865	8.777	25,146.105	Euronext Milan
25/11/2025 15:25:21	4,298	8.775	37,714.950	Euronext Milan
25/11/2025 15:25:29	1,963	8.773	17,221.399	Euronext Milan
25/11/2025 15:25:29	1,193	8.773	10,466.189	Euronext Milan
25/11/2025 15:26:01	1,357	8.772	11,903.604	Euronext Milan
25/11/2025 15:26:01	4,017	8.772	35,237.124	Euronext Milan
25/11/2025 15:26:01	1,479	8.772	12,973.788	Euronext Milan
25/11/2025 15:26:01	320	8.772	2,807.040	Euronext Milan
25/11/2025 15:27:05	2,871	8.778	25,201.638	Euronext Milan
25/11/2025 15:27:12	1,167	8.778	10,243.926	Euronext Milan
25/11/2025 15:27:25	1,179	8.778	10,349.262	Euronext Milan
25/11/2025 15:27:42	4,019	8.779	35,282.801	Euronext Milan
25/11/2025 15:27:42	2,869	8.779	25,186.951	Euronext Milan
25/11/2025 15:27:42	2,872	8.777	25,207.544	Euronext Milan
25/11/2025 15:28:34	1,145	8.779	10,051.955	Euronext Milan
25/11/2025 15:28:34	516	8.779	4,529.964	Euronext Milan
25/11/2025 15:28:40	4	8.779	35.116	Euronext Milan
25/11/2025 15:28:40	12	8.779	105.348	Euronext Milan
25/11/2025 15:28:43	2,910	8.780	25,549.800	Euronext Milan
25/11/2025 15:28:43	516	8.780	4,530.480	Euronext Milan
25/11/2025 15:29:02	516	8.780	4,530.480	Euronext Milan

25/11/2025 15:29:02	1,107	8.780	9,719.460	Euronext Milan
25/11/2025 15:29:08	254	8.779	2,229.866	Euronext Milan
25/11/2025 15:29:08	1,014	8.779	8,901.906	Euronext Milan
25/11/2025 15:29:08	2,738	8.779	24,036.902	Euronext Milan
25/11/2025 15:29:11	2,425	8.778	21,286.650	Euronext Milan
25/11/2025 15:29:47	57	8.778	500.346	Euronext Milan
25/11/2025 15:29:52	1,000	8.778	8,778.000	Euronext Milan
25/11/2025 15:29:52	2,103	8.778	18,460.134	Euronext Milan
25/11/2025 15:29:57	5,459	8.777	47,913.643	Euronext Milan
25/11/2025 15:30:13	640	8.778	5,617.920	Euronext Milan
25/11/2025 15:30:13	4,733	8.778	41,546.274	Euronext Milan
25/11/2025 15:30:13	3,965	8.778	34,804.770	Euronext Milan
25/11/2025 15:30:31	1,000	8.778	8,778.000	Euronext Milan
25/11/2025 15:30:50	4,256	8.783	37,380.448	Euronext Milan
25/11/2025 15:30:51	4	8.783	35.132	Euronext Milan
25/11/2025 15:30:51	36	8.783	316.188	Euronext Milan
25/11/2025 15:30:51	16	8.783	140.528	Euronext Milan
25/11/2025 15:30:54	1,200	8.783	10,539.600	Euronext Milan
25/11/2025 15:31:00	7,184	8.786	63,118.624	Euronext Milan
25/11/2025 15:31:00	1,923	8.786	16,895.478	Euronext Milan
25/11/2025 15:31:00	1,000	8.786	8,786.000	Euronext Milan
25/11/2025 15:31:00	567	8.786	4,981.662	Euronext Milan
25/11/2025 15:31:00	1,420	8.786	12,476.120	Euronext Milan
25/11/2025 15:31:01	2,769	8.785	24,325.665	Euronext Milan
25/11/2025 15:31:01	7,250	8.785	63,691.250	Euronext Milan
25/11/2025 15:31:35	5,872	8.786	51,591.392	Euronext Milan
25/11/2025 15:31:45	619	8.788	5,439.772	Euronext Milan
25/11/2025 15:31:45	1,241	8.788	10,905.908	Euronext Milan
25/11/2025 15:31:45	1,810	8.788	15,906.280	Euronext Milan
25/11/2025 15:31:45	420	8.788	3,690.960	Euronext Milan
25/11/2025 15:31:51	1,172	8.787	10,298.364	Euronext Milan
25/11/2025 15:31:51	1,920	8.787	16,871.040	Euronext Milan
25/11/2025 15:31:51	835	8.787	7,337.145	Euronext Milan
25/11/2025 15:31:51	1,203	8.787	10,570.761	Euronext Milan
25/11/2025 15:32:09	516	8.788	4,534.608	Euronext Milan
25/11/2025 15:32:10	516	8.788	4,534.608	Euronext Milan
25/11/2025 15:32:11	516	8.788	4,534.608	Euronext Milan
25/11/2025 15:32:13	10	8.788	87.880	Euronext Milan
25/11/2025 15:32:19	1,173	8.788	10,308.324	Euronext Milan
25/11/2025 15:32:21	262	8.788	2,302.456	Euronext Milan
25/11/2025 15:32:24	6,764	8.790	59,455.560	Euronext Milan
25/11/2025 15:32:49	949	8.789	8,340.761	Euronext Milan
25/11/2025 15:32:54	2,048	8.790	18,001.920	Euronext Milan
25/11/2025 15:32:54	4,700	8.790	41,313.000	Euronext Milan

25/11/2025 15:33:02	15	8.791	131.865	Euronext Milan
25/11/2025 15:33:03	1,011	8.791	8,887.701	Euronext Milan
25/11/2025 15:33:08	7,428	8.792	65,306.976	Euronext Milan
25/11/2025 15:33:15	541	8.792	4,756.472	Euronext Milan
25/11/2025 15:33:16	530	8.792	4,659.760	Euronext Milan
25/11/2025 15:33:19	400	8.792	3,516.800	Euronext Milan
25/11/2025 15:33:28	6,856	8.796	60,305.376	Euronext Milan
25/11/2025 15:33:28	977	8.795	8,592.715	Euronext Milan
25/11/2025 15:33:30	1,500	8.795	13,192.500	Euronext Milan
25/11/2025 15:33:30	1,810	8.795	15,918.950	Euronext Milan
25/11/2025 15:33:48	5,138	8.797	45,198.986	Euronext Milan
25/11/2025 15:33:48	4,742	8.797	41,715.374	Euronext Milan
25/11/2025 15:33:50	1,089	8.796	9,578.844	Euronext Milan
25/11/2025 15:34:13	380	8.796	3,342.480	Euronext Milan
25/11/2025 15:34:16	4,459	8.796	39,221.364	Euronext Milan
25/11/2025 15:35:06	3,063	8.797	26,945.211	Euronext Milan
25/11/2025 15:35:08	3,169	8.796	27,874.524	Euronext Milan
25/11/2025 15:35:08	2,844	8.795	25,012.980	Euronext Milan
25/11/2025 15:35:29	1,222	8.792	10,743.824	Euronext Milan
25/11/2025 15:35:29	2,070	8.792	18,199.440	Euronext Milan
25/11/2025 15:35:29	888	8.792	7,807.296	Euronext Milan
25/11/2025 15:36:02	284	8.794	2,497.496	Euronext Milan
25/11/2025 15:36:02	2,533	8.794	22,275.202	Euronext Milan
25/11/2025 15:36:02	1,297	8.793	11,404.521	Euronext Milan
25/11/2025 15:36:02	106	8.793	932.058	Euronext Milan
25/11/2025 15:36:02	1,810	8.793	15,915.330	Euronext Milan
25/11/2025 15:36:02	629	8.793	5,530.797	Euronext Milan
25/11/2025 15:36:12	1,463	8.792	12,862.696	Euronext Milan
25/11/2025 15:36:12	1,600	8.792	14,067.200	Euronext Milan
25/11/2025 15:37:08	7,910	8.792	69,544.720	Euronext Milan
25/11/2025 15:37:26	392	8.791	3,446.072	Euronext Milan
25/11/2025 15:38:53	6,423	8.795	56,490.285	Euronext Milan
25/11/2025 15:38:53	4,944	8.795	43,482.480	Euronext Milan
25/11/2025 15:39:37	4,976	8.793	43,753.968	Euronext Milan
25/11/2025 15:40:26	379	8.792	3,332.168	Euronext Milan
25/11/2025 15:40:39	2,527	8.792	22,217.384	Euronext Milan
25/11/2025 15:40:41	1,755	8.792	15,429.960	Euronext Milan
25/11/2025 15:40:47	516	8.791	4,536.156	Euronext Milan
25/11/2025 15:40:47	1,268	8.791	11,146.988	Euronext Milan
25/11/2025 15:41:08	4,662	8.790	40,978.980	Euronext Milan
25/11/2025 15:41:08	5,127	8.789	45,061.203	Euronext Milan
25/11/2025 15:42:01	913	8.785	8,020.705	Euronext Milan
25/11/2025 15:42:01	516	8.785	4,533.060	Euronext Milan
25/11/2025 15:42:01	1,098	8.785	9,645.930	Euronext Milan

25/11/2025 15:42:08	4,283	8.784	37,621.872	Euronext Milan
25/11/2025 15:42:29	2,914	8.784	25,596.576	Euronext Milan
25/11/2025 15:42:29	2,224	8.784	19,535.616	Euronext Milan
25/11/2025 15:42:54	1,197	8.782	10,512.054	Euronext Milan
25/11/2025 15:42:54	3,474	8.782	30,508.668	Euronext Milan
25/11/2025 15:42:57	1,011	8.781	8,877.591	Euronext Milan
25/11/2025 15:42:57	1,122	8.781	9,852.282	Euronext Milan
25/11/2025 15:43:58	6,076	8.777	53,329.052	Euronext Milan
25/11/2025 15:43:58	4,674	8.776	41,019.024	Euronext Milan
25/11/2025 15:44:00	1,020	8.775	8,950.500	Euronext Milan
25/11/2025 15:44:00	3,654	8.775	32,063.850	Euronext Milan
25/11/2025 15:44:07	1,093	8.773	9,588.889	Euronext Milan
25/11/2025 15:44:07	1,479	8.773	12,975.267	Euronext Milan
25/11/2025 15:44:07	3,534	8.773	31,003.782	Euronext Milan
25/11/2025 15:44:43	1,200	8.776	10,531.200	Euronext Milan
25/11/2025 15:44:47	695	8.776	6,099.320	Euronext Milan
25/11/2025 15:45:03	625	8.774	5,483.750	Euronext Milan
25/11/2025 15:45:24	516	8.777	4,528.932	Euronext Milan
25/11/2025 15:45:26	516	8.777	4,528.932	Euronext Milan
25/11/2025 15:45:26	948	8.777	8,320.596	Euronext Milan
25/11/2025 15:45:27	3,402	8.776	29,855.952	Euronext Milan
25/11/2025 15:45:28	1,234	8.776	10,829.584	Euronext Milan
25/11/2025 15:45:32	1,003	8.776	8,802.328	Euronext Milan
25/11/2025 15:45:44	1,527	8.774	13,397.898	Euronext Milan
25/11/2025 15:45:44	2,467	8.774	21,645.458	Euronext Milan
25/11/2025 15:46:01	516	8.772	4,526.352	Euronext Milan
25/11/2025 15:46:01	771	8.772	6,763.212	Euronext Milan
25/11/2025 15:46:01	290	8.772	2,543.880	Euronext Milan
25/11/2025 15:46:06	516	8.772	4,526.352	Euronext Milan
25/11/2025 15:46:06	782	8.772	6,859.704	Euronext Milan
25/11/2025 15:46:12	1,121	8.774	9,835.654	Euronext Milan
25/11/2025 15:46:19	516	8.776	4,528.416	Euronext Milan
25/11/2025 15:46:19	986	8.776	8,653.136	Euronext Milan
25/11/2025 15:46:20	989	8.776	8,679.464	Euronext Milan
25/11/2025 15:46:20	516	8.776	4,528.416	Euronext Milan
25/11/2025 15:46:23	1,005	8.776	8,819.880	Euronext Milan
25/11/2025 15:46:23	516	8.776	4,528.416	Euronext Milan
25/11/2025 15:46:28	516	8.776	4,528.416	Euronext Milan
25/11/2025 15:46:28	1,023	8.776	8,977.848	Euronext Milan
25/11/2025 15:46:29	5,645	8.775	49,534.875	Euronext Milan
25/11/2025 15:46:37	1,567	8.774	13,748.858	Euronext Milan
25/11/2025 15:46:37	40	8.774	350.960	Euronext Milan
25/11/2025 15:46:47	984	8.772	8,631.648	Euronext Milan
25/11/2025 15:46:50	1,033	8.772	9,061.476	Euronext Milan

25/11/2025 15:46:50	1,157	8.772	10,149.204	Euronext Milan
25/11/2025 15:47:12	1,946	8.773	17,072.258	Euronext Milan
25/11/2025 15:47:20	648	8.773	5,684.904	Euronext Milan
25/11/2025 15:47:20	789	8.773	6,921.897	Euronext Milan
25/11/2025 15:47:20	836	8.773	7,334.228	Euronext Milan
25/11/2025 15:47:20	842	8.773	7,386.866	Euronext Milan
25/11/2025 15:47:20	1,805	8.773	15,835.265	Euronext Milan
25/11/2025 15:47:20	1,156	8.772	10,140.432	Euronext Milan
25/11/2025 15:47:20	2,501	8.772	21,938.772	Euronext Milan
25/11/2025 15:47:20	4,453	8.772	39,061.716	Euronext Milan
25/11/2025 15:47:20	854	8.772	7,491.288	Euronext Milan
25/11/2025 15:47:20	950	8.772	8,333.400	Euronext Milan
25/11/2025 15:47:20	697	8.771	6,113.387	Euronext Milan
25/11/2025 15:47:47	276	8.772	2,421.072	Euronext Milan
25/11/2025 15:47:47	1,479	8.772	12,973.788	Euronext Milan
25/11/2025 15:47:47	561	8.772	4,921.092	Euronext Milan
25/11/2025 15:47:47	83	8.772	728.076	Euronext Milan
25/11/2025 15:48:27	6,604	8.772	57,930.288	Euronext Milan
25/11/2025 15:48:29	1,052	8.772	9,228.144	Euronext Milan
25/11/2025 15:48:29	1,071	8.772	9,394.812	Euronext Milan
25/11/2025 15:48:29	516	8.772	4,526.352	Euronext Milan
25/11/2025 15:48:29	5,660	8.771	49,643.860	Euronext Milan
25/11/2025 15:48:37	1,356	8.770	11,892.120	Euronext Milan
25/11/2025 15:48:53	1,369	8.772	12,008.868	Euronext Milan
25/11/2025 15:48:57	1,174	8.772	10,298.328	Euronext Milan
25/11/2025 15:48:57	2,174	8.772	19,070.328	Euronext Milan
25/11/2025 15:48:59	1,075	8.772	9,429.900	Euronext Milan
25/11/2025 15:49:13	1,000	8.775	8,775.000	Euronext Milan
25/11/2025 15:49:16	2,000	8.775	17,550.000	Euronext Milan
25/11/2025 15:49:26	3,135	8.775	27,509.625	Euronext Milan
25/11/2025 15:49:40	1,000	8.775	8,775.000	Euronext Milan
25/11/2025 15:49:40	4,622	8.775	40,558.050	Euronext Milan
25/11/2025 15:49:56	10	8.778	87.780	Euronext Milan
25/11/2025 15:50:04	270	8.778	2,370.060	Euronext Milan
25/11/2025 15:50:04	309	8.778	2,712.402	Euronext Milan
25/11/2025 15:50:04	4,664	8.778	40,940.592	Euronext Milan
25/11/2025 15:50:04	766	8.778	6,723.948	Euronext Milan
25/11/2025 15:50:04	1,000	8.777	8,777.000	Euronext Milan
25/11/2025 15:50:04	1,479	8.777	12,981.183	Euronext Milan
25/11/2025 15:50:04	1,106	8.777	9,707.362	Euronext Milan
25/11/2025 15:50:26	1,000	8.778	8,778.000	Euronext Milan
25/11/2025 15:50:26	1,002	8.778	8,795.556	Euronext Milan
25/11/2025 15:50:30	229	8.776	2,009.704	Euronext Milan
25/11/2025 15:50:38	2,107	8.776	18,491.032	Euronext Milan

25/11/2025 15:50:38	290	8.776	2,545.040	Euronext Milan
25/11/2025 15:50:38	1,450	8.776	12,725.200	Euronext Milan
25/11/2025 15:50:38	495	8.776	4,344.120	Euronext Milan
25/11/2025 15:50:51	966	8.776	8,477.616	Euronext Milan
25/11/2025 15:50:51	1,807	8.776	15,858.232	Euronext Milan
25/11/2025 15:50:51	1,115	8.776	9,785.240	Euronext Milan
25/11/2025 15:50:51	598	8.776	5,248.048	Euronext Milan
25/11/2025 15:51:02	1,335	8.776	11,715.960	Euronext Milan
25/11/2025 15:51:02	1,942	8.776	17,042.992	Euronext Milan
25/11/2025 15:51:06	2,509	8.775	22,016.475	Euronext Milan
25/11/2025 15:51:06	2,153	8.775	18,892.575	Euronext Milan
25/11/2025 15:51:07	1,459	8.773	12,799.807	Euronext Milan
25/11/2025 15:51:33	1,000	8.779	8,779.000	Euronext Milan
25/11/2025 15:51:33	1,942	8.779	17,048.818	Euronext Milan
25/11/2025 15:51:33	1,206	8.779	10,587.474	Euronext Milan
25/11/2025 15:51:33	105	8.779	921.795	Euronext Milan
25/11/2025 15:51:41	214	8.777	1,878.278	Euronext Milan
25/11/2025 15:51:50	4	8.779	35.116	Euronext Milan
25/11/2025 15:51:54	5,096	8.779	44,737.784	Euronext Milan
25/11/2025 15:51:54	623	8.779	5,469.317	Euronext Milan
25/11/2025 15:51:54	4,114	8.778	36,112.692	Euronext Milan
25/11/2025 15:51:55	5,119	8.777	44,929.463	Euronext Milan
25/11/2025 15:52:36	629	8.778	5,521.362	Euronext Milan
25/11/2025 15:52:37	16	8.779	140.464	Euronext Milan
25/11/2025 15:52:37	1,000	8.779	8,779.000	Euronext Milan
25/11/2025 15:52:37	2,649	8.779	23,255.571	Euronext Milan
25/11/2025 15:52:37	1,715	8.778	15,054.270	Euronext Milan
25/11/2025 15:52:37	5,615	8.778	49,288.470	Euronext Milan
25/11/2025 15:53:16	206	8.776	1,807.856	Euronext Milan
25/11/2025 15:53:16	756	8.776	6,634.656	Euronext Milan
25/11/2025 15:53:16	1,079	8.776	9,469.304	Euronext Milan
25/11/2025 15:53:16	516	8.776	4,528.416	Euronext Milan
25/11/2025 15:53:16	1,942	8.776	17,042.992	Euronext Milan
25/11/2025 15:53:16	1,225	8.776	10,750.600	Euronext Milan
25/11/2025 15:53:31	1,248	8.775	10,951.200	Euronext Milan
25/11/2025 15:53:34	3,430	8.774	30,094.820	Euronext Milan
25/11/2025 15:53:34	802	8.774	7,036.748	Euronext Milan
25/11/2025 15:53:48	1,150	8.773	10,088.950	Euronext Milan
25/11/2025 15:53:50	1,238	8.773	10,860.974	Euronext Milan
25/11/2025 15:53:50	2,339	8.773	20,520.047	Euronext Milan
25/11/2025 15:53:50	1,155	8.772	10,131.660	Euronext Milan
25/11/2025 15:53:50	1,810	8.772	15,877.320	Euronext Milan
25/11/2025 15:53:50	501	8.772	4,394.772	Euronext Milan
25/11/2025 15:54:06	516	8.772	4,526.352	Euronext Milan

25/11/2025 15:54:06	1,050	8.772	9,210.600	Euronext Milan
25/11/2025 15:54:57	1,673	8.782	14,692.286	Euronext Milan
25/11/2025 15:54:57	516	8.782	4,531.512	Euronext Milan
25/11/2025 15:54:57	1,198	8.782	10,520.836	Euronext Milan
25/11/2025 15:54:58	516	8.782	4,531.512	Euronext Milan
25/11/2025 15:54:58	750	8.782	6,586.500	Euronext Milan
25/11/2025 15:54:58	1,941	8.782	17,045.862	Euronext Milan
25/11/2025 15:54:58	1,923	8.782	16,887.786	Euronext Milan
25/11/2025 15:54:58	418	8.782	3,670.876	Euronext Milan
25/11/2025 15:55:14	10	8.782	87.820	Euronext Milan
25/11/2025 15:55:17	4,448	8.782	39,062.336	Euronext Milan
25/11/2025 15:55:17	3,497	8.782	30,710.654	Euronext Milan
25/11/2025 15:55:17	836	8.782	7,341.752	Euronext Milan
25/11/2025 15:55:17	635	8.782	5,576.570	Euronext Milan
25/11/2025 15:55:17	987	8.782	8,667.834	Euronext Milan
25/11/2025 15:55:20	3,686	8.780	32,363.080	Euronext Milan
25/11/2025 15:55:20	613	8.780	5,382.140	Euronext Milan
25/11/2025 15:55:23	1,299	8.778	11,402.622	Euronext Milan
25/11/2025 15:55:57	920	8.778	8,075.760	Euronext Milan
25/11/2025 15:56:13	15	8.779	131.685	Euronext Milan
25/11/2025 15:56:15	1,200	8.779	10,534.800	Euronext Milan
25/11/2025 15:56:30	516	8.782	4,531.512	Euronext Milan
25/11/2025 15:56:30	1,122	8.782	9,853.404	Euronext Milan
25/11/2025 15:56:37	516	8.783	4,532.028	Euronext Milan
25/11/2025 15:56:37	1,166	8.783	10,240.978	Euronext Milan
25/11/2025 15:56:38	2,082	8.782	18,284.124	Euronext Milan
25/11/2025 15:56:38	983	8.782	8,632.706	Euronext Milan
25/11/2025 15:56:38	1,479	8.782	12,988.578	Euronext Milan
25/11/2025 15:56:38	1,523	8.782	13,374.986	Euronext Milan
25/11/2025 15:56:39	1,000	8.782	8,782.000	Euronext Milan
25/11/2025 15:56:39	1,923	8.782	16,887.786	Euronext Milan
25/11/2025 15:56:39	1,605	8.782	14,095.110	Euronext Milan
25/11/2025 15:56:43	4,667	8.780	40,976.260	Euronext Milan
25/11/2025 15:57:24	5,609	8.787	49,286.283	Euronext Milan
25/11/2025 15:57:25	1,000	8.786	8,786.000	Euronext Milan
25/11/2025 15:57:25	1,479	8.786	12,994.494	Euronext Milan
25/11/2025 15:57:25	2,662	8.786	23,388.332	Euronext Milan
25/11/2025 15:57:26	1,419	8.785	12,465.915	Euronext Milan
25/11/2025 15:57:47	3,002	8.785	26,372.570	Euronext Milan
25/11/2025 15:57:47	1,353	8.785	11,886.105	Euronext Milan
25/11/2025 15:58:06	3,558	8.785	31,257.030	Euronext Milan
25/11/2025 15:58:06	615	8.785	5,402.775	Euronext Milan
25/11/2025 15:58:06	4,162	8.784	36,559.008	Euronext Milan
25/11/2025 15:58:06	979	8.784	8,599.536	Euronext Milan

25/11/2025 15:58:06	2,765	8.783	24,284.995	Euronext Milan
25/11/2025 15:58:40	785	8.783	6,894.655	Euronext Milan
25/11/2025 15:58:45	1,169	8.783	10,267.327	Euronext Milan
25/11/2025 15:58:45	830	8.783	7,289.890	Euronext Milan
25/11/2025 15:58:47	1,942	8.785	17,060.470	Euronext Milan
25/11/2025 15:58:47	129	8.785	1,133.265	Euronext Milan
25/11/2025 15:58:58	1,239	8.785	10,884.615	Euronext Milan
25/11/2025 15:59:15	4,680	8.788	41,127.840	Euronext Milan
25/11/2025 15:59:21	5,232	8.788	45,978.816	Euronext Milan
25/11/2025 15:59:25	281	8.787	2,469.147	Euronext Milan
25/11/2025 15:59:25	1,197	8.787	10,518.039	Euronext Milan
25/11/2025 15:59:25	4,144	8.787	36,413.328	Euronext Milan
25/11/2025 15:59:50	1,589	8.784	13,957.776	Euronext Milan
25/11/2025 15:59:50	830	8.784	7,290.720	Euronext Milan
25/11/2025 16:00:07	11	8.787	96.657	Euronext Milan
25/11/2025 16:00:11	1,000	8.788	8,788.000	Euronext Milan
25/11/2025 16:00:11	3,907	8.788	34,334.716	Euronext Milan
25/11/2025 16:00:11	1,455	8.787	12,785.085	Euronext Milan
25/11/2025 16:00:11	4,800	8.787	42,177.600	Euronext Milan
25/11/2025 16:00:11	4,367	8.787	38,372.829	Euronext Milan
25/11/2025 16:00:11	55	8.787	483.285	Euronext Milan
25/11/2025 16:01:22	287	8.792	2,523.304	Euronext Milan
25/11/2025 16:01:23	99	8.792	870.408	Euronext Milan
25/11/2025 16:01:23	3	8.792	26.376	Euronext Milan
25/11/2025 16:01:23	17	8.792	149.464	Euronext Milan
25/11/2025 16:01:23	1	8.792	8.792	Euronext Milan
25/11/2025 16:01:23	12	8.792	105.504	Euronext Milan
25/11/2025 16:01:23	120	8.792	1,055.040	Euronext Milan
25/11/2025 16:01:31	1,860	8.792	16,353.120	Euronext Milan
25/11/2025 16:01:31	5,261	8.792	46,254.712	Euronext Milan
25/11/2025 16:01:42	12	8.793	105.516	Euronext Milan
25/11/2025 16:01:43	6,378	8.793	56,081.754	Euronext Milan
25/11/2025 16:01:43	5,407	8.792	47,538.344	Euronext Milan
25/11/2025 16:01:43	4,915	8.791	43,207.765	Euronext Milan
25/11/2025 16:02:01	5,898	8.790	51,843.420	Euronext Milan
25/11/2025 16:02:03	4,915	8.788	43,193.020	Euronext Milan
25/11/2025 16:02:05	7,385	8.786	64,884.610	Euronext Milan
25/11/2025 16:03:02	1,000	8.778	8,778.000	Euronext Milan
25/11/2025 16:03:02	2,168	8.778	19,030.704	Euronext Milan
25/11/2025 16:03:05	1,000	8.777	8,777.000	Euronext Milan
25/11/2025 16:03:06	3,505	8.777	30,763.385	Euronext Milan
25/11/2025 16:03:06	4,880	8.775	42,822.000	Euronext Milan
25/11/2025 16:03:44	6,434	8.768	56,413.312	Euronext Milan
25/11/2025 16:04:06	6,434	8.767	56,406.878	Euronext Milan

25/11/2025 16:04:10	6,929	8.766	60,739.614	Euronext Milan
25/11/2025 16:04:43	3,736	8.770	32,764.720	Euronext Milan
25/11/2025 16:05:12	516	8.774	4,527.384	Euronext Milan
25/11/2025 16:05:12	1,210	8.774	10,616.540	Euronext Milan
25/11/2025 16:05:12	1,121	8.774	9,835.654	Euronext Milan
25/11/2025 16:05:12	1,424	8.774	12,494.176	Euronext Milan
25/11/2025 16:05:24	659	8.777	5,784.043	Euronext Milan
25/11/2025 16:05:24	1,116	8.777	9,795.132	Euronext Milan
25/11/2025 16:05:24	1,278	8.777	11,217.006	Euronext Milan
25/11/2025 16:05:24	1,424	8.777	12,498.448	Euronext Milan
25/11/2025 16:05:24	516	8.777	4,528.932	Euronext Milan
25/11/2025 16:05:24	290	8.777	2,545.330	Euronext Milan
25/11/2025 16:05:55	1,909	8.779	16,759.111	Euronext Milan
25/11/2025 16:05:58	17	8.780	149.260	Euronext Milan
25/11/2025 16:06:05	4,969	8.780	43,627.820	Euronext Milan
25/11/2025 16:06:05	670	8.780	5,882.600	Euronext Milan
25/11/2025 16:06:05	629	8.780	5,522.620	Euronext Milan
25/11/2025 16:06:05	516	8.780	4,530.480	Euronext Milan
25/11/2025 16:06:05	1,425	8.780	12,511.500	Euronext Milan
25/11/2025 16:06:05	1,118	8.780	9,816.040	Euronext Milan
25/11/2025 16:06:34	1,500	8.782	13,173.000	Euronext Milan
25/11/2025 16:06:45	1,860	8.783	16,336.380	Euronext Milan
25/11/2025 16:06:45	4,928	8.783	43,282.624	Euronext Milan
25/11/2025 16:06:45	1,923	8.783	16,889.709	Euronext Milan
25/11/2025 16:06:45	1,470	8.783	12,911.010	Euronext Milan
25/11/2025 16:06:45	1,425	8.783	12,515.775	Euronext Milan
25/11/2025 16:06:45	1,125	8.783	9,880.875	Euronext Milan
25/11/2025 16:06:50	1,923	8.783	16,889.709	Euronext Milan
25/11/2025 16:06:50	1,461	8.783	12,831.963	Euronext Milan
25/11/2025 16:06:50	1,425	8.783	12,515.775	Euronext Milan
25/11/2025 16:07:04	963	8.783	8,458.029	Euronext Milan
25/11/2025 16:07:08	2,753	8.783	24,179.599	Euronext Milan
25/11/2025 16:07:08	1,277	8.783	11,215.891	Euronext Milan
25/11/2025 16:07:08	5,491	8.782	48,221.962	Euronext Milan
25/11/2025 16:07:08	1,941	8.781	17,043.921	Euronext Milan
25/11/2025 16:07:39	1,138	8.784	9,996.192	Euronext Milan
25/11/2025 16:07:39	845	8.784	7,422.480	Euronext Milan
25/11/2025 16:07:39	1,425	8.784	12,517.200	Euronext Milan
25/11/2025 16:07:39	1,157	8.784	10,163.088	Euronext Milan
25/11/2025 16:07:39	698	8.784	6,131.232	Euronext Milan
25/11/2025 16:07:39	295	8.784	2,591.280	Euronext Milan
25/11/2025 16:07:57	4,160	8.784	36,541.440	Euronext Milan
25/11/2025 16:07:57	3,807	8.784	33,440.688	Euronext Milan
25/11/2025 16:08:35	1,211	8.788	10,642.268	Euronext Milan

918 591 1,329 4,999 2,555 1,703 450 7,028	8.788 8.788 8.788 8.788 8.788 8.788 8.790	8,067.384 5,193.708 11,679.252 43,931.212 22,453.340	Euronext Milan Euronext Milan Euronext Milan Euronext Milan Euronext Milan
		14,965.964	Euronext Milan
		3,955.500	Euronext Milan
	8.791	61,783.148	Euronext Milan
			Euronext Milan
			Euronext Milan
			Euronext Milan
			Euronext Milan
			Euronext Milan
			Euronext Milan
			Euronext Milan
			Euronext Milan
			Euronext Milan
			Euronext Milan
			Euronext Milan
			Euronext Milan
			Euronext Milan
			Euronext Milan
			Euronext Milan
			Euronext Milan
			Euronext Milan
			Euronext Milan
			Euronext Milan
			Euronext Milan
			Euronext Milan
			Euronext Milan
			Euronext Milan
			Euronext Milan
			Euronext Milan
			Euronext Milan
			Euronext Milan
			Euronext Milan
			Euronext Milan
			Euronext Milan
			Euronext Milan
			Euronext Milan
			Euronext Milan
			Euronext Milan
			Euronext Milan
			Euronext Milan
	490 965 949 620 1,331 657 1,267 3,474 1,105 1,479 755 1,457 150 1,129 3,565 298 16 4,565 656 4,172 5,022 103 4,465 6,391 4,565 1,546 1,710 6,433 5,332 764 2,405 2,167 5,486 1,061 3,994 5,252	8.790 8.790 8.790 8.790 8.790 8.790 8.790 8.789 8.786 8.786 8.786 8.786 8.792 8.792 8.792 8.793 8.793 8.795 8.795 8.795 8.797 8.797 8.797 8.796 8.795 8.800 8.800 8.800 8.800 8.800 8.798 8.798 8.797 8.801 8.801 8.800	4,307.100 8,482.350 8,341.710 5,449.800 11,699.490 5,775.030 11,136.930 30,532.986 9,708.530 12,994.494 6,633.430 12,801.202 1,318.800 9,926.168 31,343.480 2,620.314 140.688 40,149.175 5,769.520 36,692.740 44,178.534 906.091 39,278.605 56,215.236 40,149.175 13,604.800 15,048.000 56,610.400 46,921.600 6,723.200 21,159.190 19,065.266 48,260.342 9,337.861 35,151.194 46,217.600

25/11/2025 16:13:59	594	8.800	5,227.200	Euronext Milan
25/11/2025 16:13:59	49	8.800	431.200	Euronext Milan
25/11/2025 16:14:00	643	8.799	5,657.757	Euronext Milan
25/11/2025 16:15:36	730	8.799	6,423.270	Euronext Milan
25/11/2025 16:17:26	1,002	8.797	8,814.594	Euronext Milan
25/11/2025 16:19:01	1,020	8.794	8,969.880	Euronext Milan
25/11/2025 16:20:46	690	8.787	6,063.030	Euronext Milan
25/11/2025 16:23:02	995	8.787	8,743.065	Euronext Milan
25/11/2025 16:23:05	803	8.786	7,055.158	Euronext Milan
25/11/2025 16:23:55	4,168	8.789	36,632.552	Euronext Milan
25/11/2025 16:23:57	2,977	8.788	26,161.876	Euronext Milan
25/11/2025 16:23:57	1,784	8.787	15,676.008	Euronext Milan
25/11/2025 16:24:00	1,193	8.787	10,482.891	Euronext Milan
25/11/2025 16:24:38	5,503	8.788	48,360.364	Euronext Milan
25/11/2025 16:24:38	2,385	8.788	20,959.380	Euronext Milan
25/11/2025 16:24:38	1,065	8.787	9,358.155	Euronext Milan
25/11/2025 16:24:40	2,461	8.787	21,624.807	Euronext Milan
25/11/2025 16:24:40	3,777	8.787	33,188.499	Euronext Milan
25/11/2025 16:25:35	5,051	8.789	44,393.239	Euronext Milan
25/11/2025 16:25:35	4,042	8.789	35,525.138	Euronext Milan
25/11/2025 16:25:35	551	8.789	4,842.739	Euronext Milan
25/11/2025 16:26:28	707	8.792	6,215.944	Euronext Milan
25/11/2025 16:26:37	516	8.792	4,536.672	Euronext Milan
25/11/2025 16:27:07	5,977	8.791	52,543.807	Euronext Milan
25/11/2025 16:27:07	2,068	8.790	18,177.720	Euronext Milan
25/11/2025 16:27:07	629	8.790	5,528.910	Euronext Milan
25/11/2025 16:27:07	1,308	8.790	11,497.320	Euronext Milan
25/11/2025 16:27:07	653	8.790	5,739.870	Euronext Milan
25/11/2025 16:27:07	2,275	8.789	19,994.975	Euronext Milan
25/11/2025 16:27:07	1,773	8.789	15,582.897	Euronext Milan
25/11/2025 16:27:07	102	8.789	896.478	Euronext Milan
25/11/2025 16:27:22	822	8.789	7,224.558	Euronext Milan
25/11/2025 16:27:23	5,058	8.788	44,449.704	Euronext Milan
25/11/2025 16:28:24	1,838	8.786	16,148.668	Euronext Milan
25/11/2025 16:28:26	374	8.786	3,285.964	Euronext Milan
25/11/2025 16:28:26	648	8.786	5,693.328	Euronext Milan
25/11/2025 16:28:26	674	8.786	5,921.764	Euronext Milan
25/11/2025 16:28:26	1,579	8.786	13,873.094	Euronext Milan
25/11/2025 16:28:26	1,340	8.786	11,773.240	Euronext Milan
25/11/2025 16:28:40	4,083	8.785	35,869.155	Euronext Milan
25/11/2025 16:28:40	1,076	8.784	9,451.584	Euronext Milan
25/11/2025 16:28:40	933	8.784	8,195.472	Euronext Milan
25/11/2025 16:28:45	571	8.785	5,016.235	Euronext Milan
25/11/2025 16:28:45	451	8.785	3,962.035	Euronext Milan

25/11/2025 16:29:12	4,201	8.789	36,922.589	Euronext Milan
25/11/2025 16:29:32	3,830	8.791	33,669.530	Euronext Milan
25/11/2025 16:29:47	126	8.793	1,107.918	Euronext Milan
25/11/2025 16:29:51	6	8.794	52.764	Euronext Milan
25/11/2025 16:29:54	167	8.794	1,468.598	Euronext Milan
25/11/2025 16:29:58	5,361	8.794	47,144.634	Euronext Milan
25/11/2025 16:30:00	4,071	8.793	35,796.303	Euronext Milan
25/11/2025 16:30:00	671	8.793	5,900.103	Euronext Milan
25/11/2025 16:30:00	3,338	8.793	29,351.034	Euronext Milan
25/11/2025 16:30:00	946	8.793	8,318.178	Euronext Milan
25/11/2025 16:30:00	914	8.792	8,035.888	Euronext Milan
25/11/2025 16:30:00	688	8.792	6,048.896	Euronext Milan
25/11/2025 16:30:15	2,429	8.793	21,358.197	Euronext Milan
25/11/2025 16:30:56	943	8.797	8,295.571	Euronext Milan
25/11/2025 16:30:56	1,201	8.797	10,565.197	Euronext Milan
25/11/2025 16:31:03	6	8.797	52.782	Euronext Milan
25/11/2025 16:31:03	10	8.797	87.970	Euronext Milan
25/11/2025 16:31:06	1,129	8.797	9,931.813	Euronext Milan
25/11/2025 16:32:04	8,778	8.802	77,263.956	Euronext Milan
25/11/2025 16:32:05	1	8.802	8.802	Euronext Milan
25/11/2025 16:32:05	82	8.802	721.764	Euronext Milan
25/11/2025 16:32:05	14	8.802	123.228	Euronext Milan
25/11/2025 16:32:06	5,795	8.802	51,007.590	Euronext Milan
25/11/2025 16:32:07	1,000	8.802	8,802.000	Euronext Milan
25/11/2025 16:32:07	565	8.802	4,973.130	Euronext Milan
25/11/2025 16:32:07	1,941	8.802	17,084.682	Euronext Milan
25/11/2025 16:32:07	150	8.802	1,320.300	Euronext Milan
25/11/2025 16:32:07	290	8.802	2,552.580	Euronext Milan
25/11/2025 16:32:08	1,190	8.801	10,473.190	Euronext Milan
25/11/2025 16:32:08	1,000	8.801	8,801.000	Euronext Milan
25/11/2025 16:32:13	1,004	8.801	8,836.204	Euronext Milan
25/11/2025 16:33:16	3,061	8.806	26,955.166	Euronext Milan
25/11/2025 16:33:22	1,000	8.807	8,807.000	Euronext Milan
25/11/2025 16:33:22	6,501	8.807	57,254.307	Euronext Milan
25/11/2025 16:33:23	1,000	8.807	8,807.000	Euronext Milan
25/11/2025 16:33:24	1,000	8.807	8,807.000	Euronext Milan
25/11/2025 17:04:34	4,444	8.808	39,142.752	Euronext Milan
25/11/2025 17:05:05	4,040	8.807	35,580.280	Euronext Milan
25/11/2025 17:05:08	3,636	8.805	32,014.980	Euronext Milan
25/11/2025 17:05:47	3,046	8.801	26,807.846	Euronext Milan
25/11/2025 17:05:49	3,351	8.800	29,488.800	Euronext Milan
25/11/2025 17:05:50	2,741	8.799	24,118.059	Euronext Milan
25/11/2025 17:07:27	3,222	8.798	28,347.156	Euronext Milan
25/11/2025 17:08:51	4,795	8.799	42,191.205	Euronext Milan

25/11/2025 17:08:53	722	8.798	6,352.156	Euronext Milan
25/11/2025 17:10:05	3,596	8.802	31,651.992	Euronext Milan
25/11/2025 17:10:07	78	8.801	686.478	Euronext Milan
25/11/2025 17:10:11	2,797	8.801	24,616.397	Euronext Milan
25/11/2025 17:10:34	1,860	8.802	16,371.720	Euronext Milan
25/11/2025 17:10:34	2,442	8.802	21,494.484	Euronext Milan
25/11/2025 17:10:40	4,302	8.801	37,861.902	Euronext Milan
25/11/2025 17:13:02	30	8.799	263.970	Euronext Milan
25/11/2025 17:13:15	3,596	8.800	31,644.800	Euronext Milan
25/11/2025 17:13:33	3,269	8.799	28,763.931	Euronext Milan
25/11/2025 17:14:03	5,239	8.799	46,097.961	Euronext Milan
25/11/2025 17:15:04	7,143	8.798	62,844.114	Euronext Milan
25/11/2025 17:15:05	2,381	8.797	20,945.657	Euronext Milan
25/11/2025 17:15:23	1,000	8.796	8,796.000	Euronext Milan
25/11/2025 17:15:36	3,585	8.796	31,533.660	Euronext Milan
25/11/2025 17:16:07	3,774	8.795	33,192.330	Euronext Milan
25/11/2025 17:16:07	143	8.795	1,257.685	Euronext Milan
25/11/2025 17:16:07	2,181	8.793	19,177.533	Euronext Milan
25/11/2025 17:17:29	4,873	8.794	42,853.162	Euronext Milan
25/11/2025 17:17:30	4,873	8.793	42,848.289	Euronext Milan
25/11/2025 17:18:48	3,926	8.793	34,521.318	Euronext Milan
25/11/2025 17:20:02	1,071	8.794	9,418.374	Euronext Milan
25/11/2025 17:20:02	2,141	8.794	18,827.954	Euronext Milan
25/11/2025 17:20:02	3,569	8.792	31,378.648	Euronext Milan
25/11/2025 17:20:29	5,391	8.791	47,392.281	Euronext Milan
25/11/2025 17:20:58	3,594	8.790	31,591.260	Euronext Milan
25/11/2025 17:22:12	4,521	8.792	39,748.632	Euronext Milan
25/11/2025 17:22:30	645	8.792	5,670.840	Euronext Milan
25/11/2025 17:22:31	3,238	8.791	28,465.258	Euronext Milan
25/11/2025 17:23:43	8,326	8.788	73,168.888	Euronext Milan
25/11/2025 17:23:47	189	8.790	1,661.310	Euronext Milan
25/11/2025 17:23:47	1	8.790	8.790	Euronext Milan
25/11/2025 17:24:02	8	8.793	70.344	Euronext Milan
25/11/2025 17:24:04	8,716	8.793	76,639.788	Euronext Milan
25/11/2025 17:24:04	3,137	8.793	27,583.641	Euronext Milan
25/11/2025 17:24:04	16,821	8.792	147,890.232	Euronext Milan
25/11/2025 17:24:10	5,521	8.791	48,535.111	Euronext Milan
25/11/2025 17:24:15	9,264	8.791	81,439.824	Euronext Milan
25/11/2025 17:24:19	40	8.791	351.640	Euronext Milan
25/11/2025 17:24:39	736	8.795	6,473.120	Euronext Milan
25/11/2025 17:24:39	1,081	8.795	9,507.395	Euronext Milan
25/11/2025 17:24:39	2,264	8.795	19,911.880	Euronext Milan
25/11/2025 17:24:39	950	8.795	8,355.250	Euronext Milan
25/11/2025 17:24:39	1,942	8.795	17,079.890	Euronext Milan

25/11/2025 17:24:39	750	8.795	6,596.250	Euronext Milan
25/11/2025 17:24:50	9,904	8.794	87,095.776	Euronext Milan
25/11/2025 17:24:50	2,852	8.794	25,080.488	Euronext Milan
25/11/2025 17:24:50	909	8.793	7,992.837	Euronext Milan
25/11/2025 17:24:50	12,490	8.793	109,824.570	Euronext Milan
25/11/2025 17:24:50	13,399	8.793	117,817.407	Euronext Milan
25/11/2025 17:24:59	11,693	8.794	102,828.242	Euronext Milan
25/11/2025 17:24:59	1,000	8.794	8,794.000	Euronext Milan
25/11/2025 17:24:59	764	8.794	6,718.616	Euronext Milan
25/11/2025 17:24:59	1,087	8.794	9,559.078	Euronext Milan
25/11/2025 17:24:59	580	8.793	5,099.940	Euronext Milan
25/11/2025 17:24:59	420	8.793	3,693.060	Euronext Milan
25/11/2025 17:24:59	10,651	8.793	93,654.243	Euronext Milan
25/11/2025 17:25:03	5,591	8.793	49,161.663	Euronext Milan
25/11/2025 17:25:03	913	8.792	8,027.096	Euronext Milan
25/11/2025 17:25:05	6,986	8.792	61,420.912	Euronext Milan
25/11/2025 17:25:05	2,311	8.792	20,318.312	Euronext Milan
25/11/2025 17:25:10	781	8.789	6,864.209	Euronext Milan
25/11/2025 17:25:10	540	8.789	4,746.060	Euronext Milan
25/11/2025 17:25:11	777	8.790	6,829.830	Euronext Milan
25/11/2025 17:25:11	1,942	8.790	17,070.180	Euronext Milan
25/11/2025 17:25:12	776	8.790	6,821.040	Euronext Milan
25/11/2025 17:25:13	262	8.790	2,302.980	Euronext Milan
25/11/2025 17:25:14	226	8.790	1,986.540	Euronext Milan
25/11/2025 17:25:14	9,467	8.790	83,214.930	Euronext Milan
25/11/2025 17:25:20	13	8.792	114.296	Euronext Milan
25/11/2025 17:25:20	13	8.792	114.296	Euronext Milan
25/11/2025 17:25:20	18	8.792	158.256	Euronext Milan
25/11/2025 17:25:25	5,909	8.792	51,951.928	Euronext Milan
25/11/2025 17:25:25	2,120	8.792	18,639.040	Euronext Milan
25/11/2025 17:25:25	1,850	8.792	16,265.200	Euronext Milan
25/11/2025 17:25:25	3,046	8.792	26,780.432	Euronext Milan
25/11/2025 17:25:31	8	8.793	70.344	Euronext Milan
25/11/2025 17:25:31	91	8.793	800.163	Euronext Milan
25/11/2025 17:25:31	770	8.793	6,770.610	Euronext Milan
25/11/2025 17:25:31	1,090	8.793	9,584.370	Euronext Milan
25/11/2025 17:25:32	771	8.793	6,779.403	Euronext Milan
25/11/2025 17:25:32	1,090	8.793	9,584.370	Euronext Milan
25/11/2025 17:25:33	3,604	8.792	31,686.368	Euronext Milan
25/11/2025 17:25:33	4,158	8.792	36,557.136	Euronext Milan
25/11/2025 17:25:33	2,030	8.792	17,847.760	Euronext Milan
25/11/2025 17:25:33	1,996	8.792	17,548.832	Euronext Milan
25/11/2025 17:25:33	1,967	8.791	17,291.897	Euronext Milan
25/11/2025 17:25:33	1,915	8.791	16,834.765	Euronext Milan

25/11/2025 17:25:33	2,363	8.791	20,773.133	Euronext Milan
25/11/2025 17:25:33	5,180	8.791	45,537.380	Euronext Milan
25/11/2025 17:25:41	986	8.791	8,667.926	Euronext Milan
25/11/2025 17:25:44	1,000	8.791	8,791.000	Euronext Milan
25/11/2025 17:25:44	1,470	8.791	12,922.770	Euronext Milan
25/11/2025 17:25:44	1,578	8.791	13,872.198	Euronext Milan
25/11/2025 17:25:44	4,281	8.791	37,634.271	Euronext Milan
25/11/2025 17:25:44	3,624	8.791	31,858.584	Euronext Milan
25/11/2025 17:25:44	907	8.791	7,973.437	Euronext Milan
25/11/2025 17:25:46	2,471	8.791	21,722.561	Euronext Milan
25/11/2025 17:25:46	4,731	8.791	41,590.221	Euronext Milan
25/11/2025 17:25:51	725	8.791	6,373.475	Euronext Milan
25/11/2025 17:25:51	4,292	8.791	37,730.972	Euronext Milan
25/11/2025 17:25:51	299	8.791	2,628.509	Euronext Milan
25/11/2025 17:25:54	22	8.790	193.380	Euronext Milan
25/11/2025 17:25:54	1,738	8.790	15,277.020	Euronext Milan
25/11/2025 17:25:54	692	8.790	6,082.680	Euronext Milan
25/11/2025 17:25:54	290	8.790	2,549.100	Euronext Milan
25/11/2025 17:25:55	273	8.790	2,399.670	Euronext Milan
25/11/2025 17:25:55	4,528	8.790	39,801.120	Euronext Milan
25/11/2025 17:26:23	1,228	8.792	10,796.576	Euronext Milan
25/11/2025 17:26:26	1,200	8.792	10,550.400	Euronext Milan
25/11/2025 17:26:26	5,944	8.792	52,259.648	Euronext Milan
25/11/2025 17:26:26	8,025	8.792	70,555.800	Euronext Milan
25/11/2025 17:26:27	2,264	8.792	19,905.088	Euronext Milan
25/11/2025 17:26:27	1,099	8.792	9,662.408	Euronext Milan
25/11/2025 17:26:27	1,942	8.792	17,074.064	Euronext Milan
25/11/2025 17:26:27	1,961	8.792	17,241.112	Euronext Milan
25/11/2025 17:26:27	16,206	8.791	142,466.946	Euronext Milan
25/11/2025 17:26:28	27	8.791	237.357	Euronext Milan
25/11/2025 17:26:40	15,199	8.791	133,614.409	Euronext Milan
25/11/2025 17:26:40	2,533	8.790	22,265.070	Euronext Milan
25/11/2025 17:26:40	4,193	8.790	36,856.470	Euronext Milan
25/11/2025 17:26:40	1,351	8.790	11,875.290	Euronext Milan
25/11/2025 17:26:40	803	8.790	7,058.370	Euronext Milan
25/11/2025 17:26:40	1,102	8.790	9,686.580	Euronext Milan
25/11/2025 17:26:41	563	8.790	4,948.770	Euronext Milan
25/11/2025 17:26:41	276	8.790	2,426.040	Euronext Milan
25/11/2025 17:26:41	19	8.790	167.010	Euronext Milan
25/11/2025 17:26:45	18	8.791	158.238	Euronext Milan
25/11/2025 17:26:46	18	8.791	158.238	Euronext Milan
25/11/2025 17:26:50	1,038	8.791	9,125.058	Euronext Milan
25/11/2025 17:26:50	4,914	8.791	43,198.974	Euronext Milan
25/11/2025 17:26:50	8,066	8.791	70,908.206	Euronext Milan

25/11/2025 17:26:50	16,791	8.790	147,592.890	Euronext Milan
25/11/2025 17:26:50	2,264	8.790	19,900.560	Euronext Milan
25/11/2025 17:26:50	877	8.790	7,708.830	Euronext Milan
25/11/2025 17:26:50	2,192	8.790	19,267.680	Euronext Milan
25/11/2025 17:26:50	28	8.790	246.120	Euronext Milan
25/11/2025 17:26:53	192	8.790	1,687.680	Euronext Milan
25/11/2025 17:27:19	1,000	8.791	8,791.000	Euronext Milan
25/11/2025 17:27:19	13,916	8.791	122,335.556	Euronext Milan
25/11/2025 17:27:19	891	8.791	7,832.781	Euronext Milan
25/11/2025 17:27:20	25	8.791	219.775	Euronext Milan
25/11/2025 17:27:24	1,000	8.791	8,791.000	Euronext Milan
25/11/2025 17:27:24	16,249	8.791	142,844.959	Euronext Milan
25/11/2025 17:27:24	7,045	8.790	61,925.550	Euronext Milan
25/11/2025 17:27:24	1,795	8.790	15,778.050	Euronext Milan
25/11/2025 17:27:24	2,341	8.790	20,577.390	Euronext Milan
25/11/2025 17:27:24	797	8.790	7,005.630	Euronext Milan
25/11/2025 17:27:24	908	8.790	7,981.320	Euronext Milan
25/11/2025 17:27:24	2,272	8.790	19,970.880	Euronext Milan
25/11/2025 17:27:24	2,264	8.790	19,900.560	Euronext Milan
25/11/2025 17:27:30	27	8.791	237.357	Euronext Milan
25/11/2025 17:27:30	960	8.791	8,439.360	Euronext Milan
25/11/2025 17:27:30	910	8.791	7,999.810	Euronext Milan
25/11/2025 17:27:30	2,276	8.791	20,008.316	Euronext Milan
25/11/2025 17:27:30	1,362	8.791	11,973.342	Euronext Milan
25/11/2025 17:27:31	910	8.791	7,999.810	Euronext Milan
25/11/2025 17:27:31	11	8.791	96.701	Euronext Milan
25/11/2025 17:27:31	2,277	8.791	20,017.107	Euronext Milan
25/11/2025 17:27:31	2,830	8.791	24,878.530	Euronext Milan
25/11/2025 17:27:32	911	8.791	8,008.601	Euronext Milan
25/11/2025 17:27:32	2,830	8.791	24,878.530	Euronext Milan
25/11/2025 17:27:32	2,278	8.791	20,025.898	Euronext Milan
25/11/2025 17:27:33	1,000	8.791	8,791.000	Euronext Milan
25/11/2025 17:27:33	2,715	8.791	23,867.565	Euronext Milan
25/11/2025 17:27:33	2,351	8.791	20,667.641	Euronext Milan
25/11/2025 17:27:33	4,016	8.791	35,304.656	Euronext Milan
25/11/2025 17:27:36	16	8.790	140.640	Euronext Milan
25/11/2025 17:27:36	10,928	8.790	96,057.120	Euronext Milan
25/11/2025 17:27:36	777	8.790	6,829.830	Euronext Milan
25/11/2025 17:27:38	3,789	8.789	33,301.521	Euronext Milan
25/11/2025 17:27:45	14	8.789	123.046	Euronext Milan
25/11/2025 17:27:45	902	8.789	7,927.678	Euronext Milan
25/11/2025 17:27:46	2,955	8.789	25,971.495	Euronext Milan
25/11/2025 17:27:46	200	8.789	1,757.800	Euronext Milan
25/11/2025 17:27:46	13	8.789	114.257	Euronext Milan

25/11/2025 17:28:00	1,932	8.789	16,980.348	Euronext Milan
25/11/2025 17:28:00	1,469	8.789	12,911.041	Euronext Milan
25/11/2025 17:28:00	1,665	8.789	14,633.685	Euronext Milan
25/11/2025 17:28:00	2,159	8.789	18,975.451	Euronext Milan
25/11/2025 17:28:00	2,185	8.789	19,203.965	Euronext Milan
25/11/2025 17:28:00	3,039	8.789	26,709.771	Euronext Milan
25/11/2025 17:28:00	1,307	8.789	11,487.223	Euronext Milan
25/11/2025 17:28:01	3,011	8.789	26,463.679	Euronext Milan
25/11/2025 17:28:01	2,020	8.789	17,753.780	Euronext Milan
25/11/2025 17:28:02	46	8.789	404.294	Euronext Milan
25/11/2025 17:28:02	7,789	8.789	68,457.521	Euronext Milan
25/11/2025 17:28:02	7,926	8.789	69,661.614	Euronext Milan
25/11/2025 17:28:14	513	8.791	4,509.783	Euronext Milan
25/11/2025 17:28:14	876	8.791	7,700.916	Euronext Milan
25/11/2025 17:28:14	2,269	8.791	19,946.779	Euronext Milan
25/11/2025 17:28:15	13,826	8.790	121,530.540	Euronext Milan
25/11/2025 17:28:16	2,271	8.790	19,962.090	Euronext Milan
25/11/2025 17:28:16	878	8.790	7,717.620	Euronext Milan
25/11/2025 17:28:16	1,281	8.790	11,259.990	Euronext Milan
25/11/2025 17:28:16	4,615	8.789	40,561.235	Euronext Milan
25/11/2025 17:28:21	1,114	8.787	9,788.718	Euronext Milan
25/11/2025 17:28:21	1,189	8.787	10,447.743	Euronext Milan
25/11/2025 17:28:23	1,198	8.786	10,525.628	Euronext Milan
25/11/2025 17:28:25	1,660	8.786	14,584.760	Euronext Milan
25/11/2025 17:28:25	2,156	8.786	18,942.616	Euronext Milan
25/11/2025 17:28:25	2,322	8.786	20,401.092	Euronext Milan
25/11/2025 17:28:25	945	8.786	8,302.770	Euronext Milan
25/11/2025 17:28:25	1,214	8.786	10,666.204	Euronext Milan
25/11/2025 17:28:28	16	8.786	140.576	Euronext Milan
25/11/2025 17:28:28	274	8.786	2,407.364	Euronext Milan
25/11/2025 17:28:31	13,892	8.787	122,069.004	Euronext Milan
25/11/2025 17:28:34	8,495	8.786	74,637.070	Euronext Milan
25/11/2025 17:28:34	4,271	8.786	37,525.006	Euronext Milan
25/11/2025 17:28:42	2,153	8.786	18,916.258	Euronext Milan
25/11/2025 17:28:42	1,107	8.786	9,726.102	Euronext Milan
25/11/2025 17:28:42	494	8.786	4,340.284	Euronext Milan
25/11/2025 17:28:42	824	8.786	7,239.664	Euronext Milan
25/11/2025 17:28:42	1,941	8.786	17,053.626	Euronext Milan
25/11/2025 17:28:46	4,299	8.786	37,771.014	Euronext Milan
25/11/2025 17:28:49	3,875	8.787	34,049.625	Euronext Milan
25/11/2025 17:28:49	95	8.787	834.765	Euronext Milan
25/11/2025 17:28:49	615	8.787	5,404.005	Euronext Milan
25/11/2025 17:28:51	2,220	8.787	19,507.140	Euronext Milan
25/11/2025 17:28:51	1,108	8.787	9,735.996	Euronext Milan

25/11/2025 17:28:53	1,775	8.787	15,596.925	Euronext Milan
25/11/2025 17:28:53	10	8.787	87.870	Euronext Milan
25/11/2025 17:28:54	23	8.787	202.101	Euronext Milan
25/11/2025 17:29:22	20	8.789	175.780	Euronext Milan
25/11/2025 17:29:22	10	8.789	87.890	Euronext Milan
25/11/2025 17:29:22	21,218	8.789	186,485.002	Euronext Milan
25/11/2025 17:29:22	2,342	8.789	20,583.838	Euronext Milan
25/11/2025 17:29:22	928	8.789	8,156.192	Euronext Milan
25/11/2025 17:29:23	13,031	8.788	114,516.428	Euronext Milan
25/11/2025 17:29:26	12,883	8.788	113,215.804	Euronext Milan
25/11/2025 17:29:26	2,348	8.788	20,634.224	Euronext Milan
25/11/2025 17:29:27	2,348	8.788	20,634.224	Euronext Milan
25/11/2025 17:29:30	366	8.788	3,216.408	Euronext Milan
25/11/2025 17:29:31	11,515	8.788	101,193.820	Euronext Milan
25/11/2025 17:29:31	900	8.787	7,908.300	Euronext Milan
25/11/2025 17:29:31	5,040	8.787	44,286.480	Euronext Milan
25/11/2025 17:29:31	4,453	8.787	39,128.511	Euronext Milan
25/11/2025 17:29:31	1,847	8.787	16,229.589	Euronext Milan
25/11/2025 17:29:31	2,359	8.787	20,728.533	Euronext Milan
25/11/2025 17:29:32	4,150	8.787	36,466.050	Euronext Milan
25/11/2025 17:29:33	6,714	8.786	58,989.204	Euronext Milan
25/11/2025 17:29:37	3,955	8.785	34,744.675	Euronext Milan
25/11/2025 17:29:39	4,848	8.785	42,589.680	Euronext Milan
25/11/2025 17:29:40	4,614	8.784	40,529.376	Euronext Milan
25/11/2025 17:29:41	2,844	8.783	24,978.852	Euronext Milan
25/11/2025 17:29:47	1,703	8.783	14,957.449	Euronext Milan
25/11/2025 17:29:47	954	8.783	8,378.982	Euronext Milan
25/11/2025 17:29:47	2,228	8.783	19,568.524	Euronext Milan
25/11/2025 17:29:47	453	8.783	3,978.699	Euronext Milan
25/11/2025 17:29:47	3,513	8.783	30,854.679	Euronext Milan
25/11/2025 17:29:47	1,108	8.783	9,731.564	Euronext Milan
25/11/2025 17:29:48	3,588	8.782	31,509.816	Euronext Milan
25/11/2025 17:29:52	1,798	8.783	15,791.834	Euronext Milan
25/11/2025 17:29:52	1	8.783	8.783	Euronext Milan
25/11/2025 17:29:53	2	8.783	17.566	Euronext Milan
25/11/2025 17:29:54	1	8.783	8.783	Euronext Milan
25/11/2025 17:29:55	1,000	8.783	8,783.000	Euronext Milan
25/11/2025 17:29:55	1,291	8.783	11,338.853	Euronext Milan
25/11/2025 17:29:55	2,145	8.783	18,839.535	Euronext Milan
25/11/2025 17:29:55	4,957	8.783	43,537.331	Euronext Milan
25/11/2025 17:29:55	33	8.783	289.839	Euronext Milan
25/11/2025 17:29:56	2,770	8.783	24,328.910	Euronext Milan
26/11/2025 09:00:54	11,726	8.785	103,012.910	Euronext Milan
26/11/2025 09:01:04	11,726	8.780	102,954.280	Euronext Milan

26/11/2025 09:01:04	11,726	8.779	102,942.554	Euronext Milan
26/11/2025 09:02:22	450	8.776	3,949.200	Euronext Milan
26/11/2025 09:02:22	340	8.776	2,983.840	Euronext Milan
26/11/2025 09:02:40	5,443	8.775	47,762.325	Euronext Milan
26/11/2025 09:02:40	3,466	8.775	30,414.150	Euronext Milan
26/11/2025 09:02:41	8,224	8.774	72,157.376	Euronext Milan
26/11/2025 09:04:11	5,821	8.791	51,172.411	Euronext Milan
26/11/2025 09:04:11	7,409	8.790	65,125.110	Euronext Milan
26/11/2025 09:04:12	577	8.789	5,071.253	Euronext Milan
26/11/2025 09:04:12	3,172	8.789	27,878.708	Euronext Milan
26/11/2025 09:04:12	1,543	8.789	13,561.427	Euronext Milan
26/11/2025 09:04:54	928	8.783	8,150.624	Euronext Milan
26/11/2025 09:04:55	1,345	8.780	11,809.100	Euronext Milan
26/11/2025 09:04:55	3,947	8.780	34,654.660	Euronext Milan
26/11/2025 09:05:44	8,430	8.780	74,015.400	Euronext Milan
26/11/2025 09:05:55	1,624	8.778	14,255.472	Euronext Milan
26/11/2025 09:05:55	5,401	8.778	47,409.978	Euronext Milan
26/11/2025 09:06:10	816	8.776	7,161.216	Euronext Milan
26/11/2025 09:06:10	3,707	8.776	32,532.632	Euronext Milan
26/11/2025 09:07:27	6,238	8.786	54,807.068	Euronext Milan
26/11/2025 09:07:32	8,507	8.785	74,733.995	Euronext Milan
26/11/2025 09:07:32	405	8.784	3,557.520	Euronext Milan
26/11/2025 09:07:32	593	8.784	5,208.912	Euronext Milan
26/11/2025 09:07:32	1,378	8.784	12,104.352	Euronext Milan
26/11/2025 09:07:37	1,685	8.784	14,801.040	Euronext Milan
26/11/2025 09:09:10	600	8.787	5,272.200	Euronext Milan
26/11/2025 09:09:22	1,975	8.785	17,350.375	Euronext Milan
26/11/2025 09:09:44	343	8.789	3,014.627	Euronext Milan
26/11/2025 09:09:50	5,038	8.789	44,278.982	Euronext Milan
26/11/2025 09:10:14	3,380	8.788	29,703.440	Euronext Milan
26/11/2025 09:10:14	1,642	8.788	14,429.896	Euronext Milan
26/11/2025 09:10:14	5,022	8.786	44,123.292	Euronext Milan
26/11/2025 09:10:41	658	8.790	5,783.820	Euronext Milan
26/11/2025 09:10:57	3,614	8.791	31,770.674	Euronext Milan
26/11/2025 09:10:57	1,582	8.791	13,907.362	Euronext Milan
26/11/2025 09:11:01	1,813	8.788	15,932.644	Euronext Milan
26/11/2025 09:11:01	3,856	8.788	33,886.528	Euronext Milan
26/11/2025 09:12:35	293	8.783	2,573.419	Euronext Milan
26/11/2025 09:12:35	519	8.783	4,558.377	Euronext Milan
26/11/2025 09:12:35	641	8.783	5,629.903	Euronext Milan
26/11/2025 09:12:39	928	8.782	8,149.696	Euronext Milan
26/11/2025 09:12:39	3,792	8.782	33,301.344	Euronext Milan
26/11/2025 09:12:39	1,008	8.781	8,851.248	Euronext Milan
26/11/2025 09:12:39	1,188	8.781	10,431.828	Euronext Milan

26/11/2025 09:12:43	350	8.781	3,073.350	Euronext Milan
26/11/2025 09:12:50	926	8.781	8,131.206	Euronext Milan
26/11/2025 09:12:50	1,720	8.781	15,103.320	Euronext Milan
26/11/2025 09:14:21	711	8.785	6,246.135	Euronext Milan
26/11/2025 09:14:21	1,894	8.785	16,638.790	Euronext Milan
26/11/2025 09:14:21	6,012	8.785	52,815.420	Euronext Milan
26/11/2025 09:14:21	3,933	8.785	34,551.405	Euronext Milan
26/11/2025 09:15:53	1,111	8.788	9,763.468	Euronext Milan
26/11/2025 09:16:21	2,635	8.788	23,156.380	Euronext Milan
26/11/2025 09:16:21	425	8.788	3,734.900	Euronext Milan
26/11/2025 09:16:28	2,805	8.787	24,647.535	Euronext Milan
26/11/2025 09:16:30	1,332	8.786	11,702.952	Euronext Milan
26/11/2025 09:17:22	962	8.789	8,455.018	Euronext Milan
26/11/2025 09:17:22	369	8.789	3,243.141	Euronext Milan
26/11/2025 09:17:22	290	8.789	2,548.810	Euronext Milan
26/11/2025 09:17:23	4,584	8.788	40,284.192	Euronext Milan
26/11/2025 09:17:54	2,943	8.785	25,854.255	Euronext Milan
26/11/2025 09:19:31	2,891	8.785	25,397.435	Euronext Milan
26/11/2025 09:19:32	975	8.785	8,565.375	Euronext Milan
26/11/2025 09:20:08	2,095	8.786	18,406.670	Euronext Milan
26/11/2025 09:20:08	3,222	8.784	28,302.048	Euronext Milan
26/11/2025 09:21:25	1,043	8.795	9,173.185	Euronext Milan
26/11/2025 09:21:38	3,913	8.797	34,422.661	Euronext Milan
26/11/2025 09:21:40	2,106	8.796	18,524.376	Euronext Milan
26/11/2025 09:21:47	1,478	8.796	13,000.488	Euronext Milan
26/11/2025 09:21:47	720	8.796	6,333.120	Euronext Milan
26/11/2025 09:21:50	4,304	8.794	37,849.376	Euronext Milan
26/11/2025 09:21:55	2,307	8.792	20,283.144	Euronext Milan
26/11/2025 09:23:13	4,953	8.795	43,561.635	Euronext Milan
26/11/2025 09:23:13	1,357	8.794	11,933.458	Euronext Milan
26/11/2025 09:23:25	456	8.794	4,010.064	Euronext Milan
26/11/2025 09:23:51	2,786	8.794	24,500.084	Euronext Milan
26/11/2025 09:23:56	783	8.791	6,883.353	Euronext Milan
26/11/2025 09:23:56	385	8.791	3,384.535	Euronext Milan
26/11/2025 09:24:21	157	8.791	1,380.187	Euronext Milan
26/11/2025 09:24:22	1,276	8.791	11,217.316	Euronext Milan
26/11/2025 09:24:22	4,406	8.791	38,733.146	Euronext Milan
26/11/2025 09:24:23	68	8.790	597.720	Euronext Milan
26/11/2025 09:24:23	2,462	8.790	21,640.980	Euronext Milan
26/11/2025 09:24:23	850	8.790	7,471.500	Euronext Milan
26/11/2025 09:26:19	59	8.792	518.728	Euronext Milan
26/11/2025 09:26:19	1,037	8.792	9,117.304	Euronext Milan
26/11/2025 09:26:19	2,583	8.792	22,709.736	Euronext Milan
26/11/2025 09:26:20	1,577	8.791	13,863.407	Euronext Milan

26/11/2025 09:26:21	480	8.791	4,219.680	Euronext Milan
26/11/2025 09:26:21	773	8.791	6,795.443	Euronext Milan
26/11/2025 09:26:24	1,981	8.790	17,412.990	Euronext Milan
26/11/2025 09:27:23	2,885	8.782	25,336.070	Euronext Milan
26/11/2025 09:27:26	2,229	8.781	19,572.849	Euronext Milan
26/11/2025 09:27:26	656	8.781	5,760.336	Euronext Milan
26/11/2025 09:29:14	1,558	8.781	13,680.798	Euronext Milan
26/11/2025 09:29:15	788	8.781	6,919.428	Euronext Milan
26/11/2025 09:29:15	398	8.781	3,494.838	Euronext Milan
26/11/2025 09:29:15	44	8.781	386.364	Euronext Milan
26/11/2025 09:29:16	173	8.781	1,519.113	Euronext Milan
26/11/2025 09:29:21	75	8.780	658.500	Euronext Milan
26/11/2025 09:29:21	2,418	8.780	21,230.040	Euronext Milan
26/11/2025 09:29:21	1,356	8.780	11,905.680	Euronext Milan
26/11/2025 09:29:23	433	8.779	3,801.307	Euronext Milan
26/11/2025 09:30:41	2,733	8.777	23,987.541	Euronext Milan
26/11/2025 09:30:51	2,473	8.778	21,707.994	Euronext Milan
26/11/2025 09:30:51	555	8.778	4,871.790	Euronext Milan
26/11/2025 09:30:52	1,607	8.778	14,106.246	Euronext Milan
26/11/2025 09:30:53	532	8.778	4,669.896	Euronext Milan
26/11/2025 09:30:55	1	8.778	8.778	Euronext Milan
26/11/2025 09:30:56	2,042	8.777	17,922.634	Euronext Milan
26/11/2025 09:30:56	1,403	8.777	12,314.131	Euronext Milan
26/11/2025 09:31:03	1,024	8.775	8,985.600	Euronext Milan
26/11/2025 09:31:08	2,421	8.775	21,244.275	Euronext Milan
26/11/2025 09:31:20	629	8.772	5,517.588	Euronext Milan
26/11/2025 09:32:40	1,297	8.768	11,372.096	Euronext Milan
26/11/2025 09:32:45	1,864	8.768	16,343.552	Euronext Milan
26/11/2025 09:32:45	992	8.767	8,696.864	Euronext Milan
26/11/2025 09:32:55	428	8.767	3,752.276	Euronext Milan
26/11/2025 09:33:05	215	8.767	1,884.905	Euronext Milan
26/11/2025 09:33:20	1,035	8.767	9,073.845	Euronext Milan
26/11/2025 09:33:20	443	8.767	3,883.781	Euronext Milan
26/11/2025 09:33:21	368	8.767	3,226.256	Euronext Milan
26/11/2025 09:33:25	544	8.765	4,768.160	Euronext Milan
26/11/2025 09:33:40	1,256	8.765	11,008.840	Euronext Milan
26/11/2025 09:33:40	1,681	8.765	14,733.965	Euronext Milan
26/11/2025 09:33:41	1,765	8.764	15,468.460	Euronext Milan
26/11/2025 09:33:48	2,064	8.764	18,088.896	Euronext Milan
26/11/2025 09:33:48	1,502	8.763	13,162.026	Euronext Milan
26/11/2025 09:33:50	1,294	8.763	11,339.322	Euronext Milan
26/11/2025 09:34:27	4,904	8.763	42,973.752	Euronext Milan
26/11/2025 09:34:30	3,768	8.762	33,015.216	Euronext Milan
26/11/2025 09:34:37	3,503	8.761	30,689.783	Euronext Milan

26/11/2025 09:35:57	262	8.770	2,297.740	Euronext Milan
26/11/2025 09:36:01	113	8.770	991.010	Euronext Milan
26/11/2025 09:36:10	1,469	8.770	12,883.130	Euronext Milan
26/11/2025 09:36:10	2,362	8.770	20,714.740	Euronext Milan
26/11/2025 09:36:10	1,152	8.769	10,101.888	Euronext Milan
26/11/2025 09:36:10	344	8.769	3,016.536	Euronext Milan
26/11/2025 09:36:10	1,134	8.769	9,944.046	Euronext Milan
26/11/2025 09:36:10	1,528	8.769	13,399.032	Euronext Milan
26/11/2025 09:36:11	2,236	8.768	19,605.248	Euronext Milan
26/11/2025 09:36:16	1,269	8.768	11,126.592	Euronext Milan
26/11/2025 09:37:39	800	8.765	7,012.000	Euronext Milan
26/11/2025 09:38:36	261	8.768	2,288.448	Euronext Milan
26/11/2025 09:38:51	331	8.768	2,902.208	Euronext Milan
26/11/2025 09:38:51	346	8.768	3,033.728	Euronext Milan
26/11/2025 09:38:52	527	8.768	4,620.736	Euronext Milan
26/11/2025 09:38:52	309	8.768	2,709.312	Euronext Milan
26/11/2025 09:38:52	2,579	8.768	22,612.672	Euronext Milan
26/11/2025 09:40:01	262	8.770	2,297.740	Euronext Milan
26/11/2025 09:40:01	525	8.770	4,604.250	Euronext Milan
26/11/2025 09:40:40	1,146	8.770	10,050.420	Euronext Milan
26/11/2025 09:40:40	321	8.770	2,815.170	Euronext Milan
26/11/2025 09:40:41	586	8.770	5,139.220	Euronext Milan
26/11/2025 09:40:41	2,063	8.770	18,092.510	Euronext Milan
26/11/2025 09:40:41	1,596	8.770	13,996.920	Euronext Milan
26/11/2025 09:40:41	1,292	8.770	11,330.840	Euronext Milan
26/11/2025 09:40:41	544	8.770	4,770.880	Euronext Milan
26/11/2025 09:40:41	1,200	8.770	10,524.000	Euronext Milan
26/11/2025 09:40:41	519	8.770	4,551.630	Euronext Milan
26/11/2025 09:40:41	2,208	8.770	19,364.160	Euronext Milan
26/11/2025 09:40:48	411	8.769	3,604.059	Euronext Milan
26/11/2025 09:40:55	2,920	8.769	25,605.480	Euronext Milan
26/11/2025 09:40:55	1,365	8.769	11,969.685	Euronext Milan
26/11/2025 09:41:00	1,307	8.767	11,458.469	Euronext Milan
26/11/2025 09:41:01	944	8.767	8,276.048	Euronext Milan
26/11/2025 09:41:01	1,009	8.767	8,845.903	Euronext Milan
26/11/2025 09:41:01	777	8.767	6,811.959	Euronext Milan
26/11/2025 09:41:01	877	8.767	7,688.659	Euronext Milan
26/11/2025 09:42:27	100	8.768	876.800	Euronext Milan
26/11/2025 09:42:53	4,436	8.768	38,894.848	Euronext Milan
26/11/2025 09:42:53	3,028	8.768	26,549.504	Euronext Milan
26/11/2025 09:42:56	910	8.766	7,977.060	Euronext Milan
26/11/2025 09:42:59	2,116	8.766	18,548.856	Euronext Milan
26/11/2025 09:43:01	1,828	8.763	16,018.764	Euronext Milan
26/11/2025 09:43:07	3,934	8.761	34,465.774	Euronext Milan

<-- PDF CHUNK SEPARATOR -->

26/11/2025 09:43:19	2,730	8.758	23,909.340	Euronext Milan
26/11/2025 09:44:16	425	8.762	3,723.850	Euronext Milan
26/11/2025 09:44:16	1,029	8.762	9,016.098	Euronext Milan
26/11/2025 09:44:16	2,223	8.762	19,477.926	Euronext Milan
26/11/2025 09:44:20	1,919	8.761	16,812.359	Euronext Milan
26/11/2025 09:44:31	1,960	8.762	17,173.520	Euronext Milan
26/11/2025 09:45:54	544	8.763	4,767.072	Euronext Milan
26/11/2025 09:45:54	1,244	8.763	10,901.172	Euronext Milan
26/11/2025 09:45:54	519	8.763	4,547.997	Euronext Milan
26/11/2025 09:45:54	233	8.763	2,041.779	Euronext Milan
26/11/2025 09:45:54	756	8.763	6,624.828	Euronext Milan
26/11/2025 09:45:54	771	8.763	6,756.273	Euronext Milan
26/11/2025 09:45:54	330	8.763	2,891.790	Euronext Milan
26/11/2025 09:46:09	1,321	8.763	11,575.923	Euronext Milan
26/11/2025 09:46:09	3,379	8.762	29,606.798	Euronext Milan
26/11/2025 09:46:10	1,758	8.761	15,401.838	Euronext Milan
26/11/2025 09:46:46	1,313	8.760	11,501.880	Euronext Milan
26/11/2025 09:46:46	1	8.760	8.760	Euronext Milan
26/11/2025 09:46:53	3,064	8.759	26,837.576	Euronext Milan
26/11/2025 09:47:33	4,604	8.760	40,331.040	Euronext Milan
26/11/2025 09:47:33	3,376	8.760	29,573.760	Euronext Milan
26/11/2025 09:47:36	1,717	8.758	15,037.486	Euronext Milan
26/11/2025 09:47:36	735	8.758	6,437.130	Euronext Milan
26/11/2025 09:49:09	3,405	8.773	29,872.065	Euronext Milan
26/11/2025 09:49:09	3,405	8.772	29,868.660	Euronext Milan
26/11/2025 09:50:06	1,323	8.771	11,604.033	Euronext Milan
26/11/2025 09:50:25	1,264	8.771	11,086.544	Euronext Milan
26/11/2025 09:50:25	1,127	8.771	9,884.917	Euronext Milan
26/11/2025 09:50:47	1,181	8.772	10,359.732	Euronext Milan
26/11/2025 09:50:47	3,226	8.772	28,298.472	Euronext Milan
26/11/2025 09:50:51	1,128	8.771	9,893.688	Euronext Milan
26/11/2025 09:50:51	1,786	8.771	15,665.006	Euronext Milan
26/11/2025 09:50:51	318	8.771	2,789.178	Euronext Milan
26/11/2025 09:51:57	334	8.773	2,930.182	Euronext Milan
26/11/2025 09:51:57	723	8.773	6,342.879	Euronext Milan
26/11/2025 09:52:28	3,523	8.774	30,910.802	Euronext Milan
26/11/2025 09:52:28	1,879	8.773	16,484.467	Euronext Milan
26/11/2025 09:52:28	1,797	8.773	15,765.081	Euronext Milan
26/11/2025 09:52:48	1,105	8.771	9,691.955	Euronext Milan
26/11/2025 09:54:01	1,407	8.775	12,346.425	Euronext Milan
26/11/2025 09:54:01	1,655	8.775	14,522.625	Euronext Milan
26/11/2025 09:54:21	1,788	8.774	15,687.912	Euronext Milan
26/11/2025 09:54:29	519	8.778	4,555.782	Euronext Milan
26/11/2025 09:54:42	519	8.778	4,555.782	Euronext Milan

26/11/2025 09:54:42	1,134	8.778	9,954.252	Euronext Milan
26/11/2025 09:54:45	10	8.778	87.780	Euronext Milan
26/11/2025 09:54:58	15	8.780	131.700	Euronext Milan
26/11/2025 09:54:58	54	8.780	474.120	Euronext Milan
26/11/2025 09:55:31	254	8.782	2,230.628	Euronext Milan
26/11/2025 09:55:31	1,970	8.782	17,300.540	Euronext Milan
26/11/2025 09:55:31	1,119	8.782	9,827.058	Euronext Milan
26/11/2025 09:55:31	487	8.782	4,276.834	Euronext Milan
26/11/2025 09:55:31	1,078	8.782	9,466.996	Euronext Milan
26/11/2025 09:55:31	1,147	8.782	10,072.954	Euronext Milan
26/11/2025 09:55:31	993	8.780	8,718.540	Euronext Milan
26/11/2025 09:55:46	1,436	8.780	12,608.080	Euronext Milan
26/11/2025 09:55:50	509	8.780	4,469.020	Euronext Milan
26/11/2025 09:55:50	1,490	8.780	13,082.200	Euronext Milan
26/11/2025 09:55:50	2,938	8.780	25,795.640	Euronext Milan
26/11/2025 09:56:16	1,259	8.780	11,054.020	Euronext Milan
26/11/2025 09:56:16	36	8.780	316.080	Euronext Milan
26/11/2025 09:56:21	1,494	8.779	13,115.826	Euronext Milan
26/11/2025 09:57:50	4,398	8.785	38,636.430	Euronext Milan
26/11/2025 09:57:51	461	8.784	4,049.424	Euronext Milan
26/11/2025 09:57:56	250	8.784	2,196.000	Euronext Milan
26/11/2025 09:57:57	2,521	8.784	22,144.464	Euronext Milan
26/11/2025 09:57:57	2,932	8.784	25,754.688	Euronext Milan
26/11/2025 09:57:59	4,398	8.782	38,623.236	Euronext Milan
26/11/2025 09:59:38	4,092	8.782	35,935.944	Euronext Milan
26/11/2025 09:59:38	3,780	8.781	33,192.180	Euronext Milan
26/11/2025 09:59:54	3,225	8.780	28,315.500	Euronext Milan
26/11/2025 10:00:03	2,855	8.780	25,066.900	Euronext Milan
26/11/2025 10:00:03	2,763	8.778	24,253.614	Euronext Milan
26/11/2025 10:00:41	1,478	8.775	12,969.450	Euronext Milan
26/11/2025 10:00:41	1,561	8.775	13,697.775	Euronext Milan
26/11/2025 10:00:54	952	8.774	8,352.848	Euronext Milan
26/11/2025 10:01:00	1,883	8.773	16,519.559	Euronext Milan
26/11/2025 10:01:00	880	8.773	7,720.240	Euronext Milan
26/11/2025 10:01:07	2,664	8.774	23,373.936	Euronext Milan
26/11/2025 10:01:13	3,316	8.772	29,087.952	Euronext Milan
26/11/2025 10:01:40	392	8.774	3,439.408	Euronext Milan
26/11/2025 10:01:41	1,024	8.774	8,984.576	Euronext Milan
26/11/2025 10:02:22	2,781	8.770	24,389.370	Euronext Milan
26/11/2025 10:02:22	2,143	8.769	18,791.967	Euronext Milan
26/11/2025 10:02:22	631	8.769	5,533.239	Euronext Milan
26/11/2025 10:02:33	2,781	8.767	24,381.027	Euronext Milan
26/11/2025 10:03:24	1,419	8.767	12,440.373	Euronext Milan
26/11/2025 10:03:24	451	8.767	3,953.917	Euronext Milan

26/11/2025 10:03:24	252	8.767	2,209.284	Euronext Milan
26/11/2025 10:04:15	1,196	8.767	10,485.332	Euronext Milan
26/11/2025 10:04:15	519	8.767	4,550.073	Euronext Milan
26/11/2025 10:04:46	104	8.768	911.872	Euronext Milan
26/11/2025 10:04:46	1,337	8.768	11,722.816	Euronext Milan
26/11/2025 10:04:46	1,126	8.768	9,872.768	Euronext Milan
26/11/2025 10:04:46	210	8.768	1,841.280	Euronext Milan
26/11/2025 10:04:49	298	8.768	2,612.864	Euronext Milan
26/11/2025 10:04:50	464	8.767	4,067.888	Euronext Milan
26/11/2025 10:04:50	3,729	8.767	32,692.143	Euronext Milan
26/11/2025 10:05:19	3,354	8.765	29,397.810	Euronext Milan
26/11/2025 10:05:47	2,798	8.769	24,535.662	Euronext Milan
26/11/2025 10:06:46	771	8.768	6,760.128	Euronext Milan
26/11/2025 10:06:47	416	8.768	3,647.488	Euronext Milan
26/11/2025 10:06:54	2,450	8.768	21,481.600	Euronext Milan
26/11/2025 10:06:54	3,109	8.768	27,259.712	Euronext Milan
26/11/2025 10:07:33	1,238	8.769	10,856.022	Euronext Milan
26/11/2025 10:07:33	2,793	8.769	24,491.817	Euronext Milan
26/11/2025 10:07:33	2,393	8.769	20,984.217	Euronext Milan
26/11/2025 10:07:46	551	8.766	4,830.066	Euronext Milan
26/11/2025 10:07:46	1,274	8.766	11,167.884	Euronext Milan
26/11/2025 10:07:46	629	8.766	5,513.814	Euronext Milan
26/11/2025 10:09:15	519	8.766	4,549.554	Euronext Milan
26/11/2025 10:09:23	3,910	8.765	34,271.150	Euronext Milan
26/11/2025 10:09:40	2,501	8.763	21,916.263	Euronext Milan
26/11/2025 10:09:41	561	8.763	4,916.043	Euronext Milan
26/11/2025 10:11:31	1,040	8.768	9,118.720	Euronext Milan
26/11/2025 10:11:31	1,497	8.768	13,125.696	Euronext Milan
26/11/2025 10:11:47	1,201	8.768	10,530.368	Euronext Milan
26/11/2025 10:11:47	519	8.768	4,550.592	Euronext Milan
26/11/2025 10:11:47	380	8.768	3,331.840	Euronext Milan
26/11/2025 10:11:49	1,160	8.767	10,169.720	Euronext Milan
26/11/2025 10:12:16	2,391	8.767	20,961.897	Euronext Milan
26/11/2025 10:12:22	475	8.767	4,164.325	Euronext Milan
26/11/2025 10:12:22	519	8.767	4,550.073	Euronext Milan
26/11/2025 10:12:24	439	8.766	3,848.274	Euronext Milan
26/11/2025 10:12:24	374	8.766	3,278.484	Euronext Milan
26/11/2025 10:12:32	2,232	8.766	19,565.712	Euronext Milan
26/11/2025 10:12:32	792	8.766	6,942.672	Euronext Milan
26/11/2025 10:12:48	2,530	8.766	22,177.980	Euronext Milan
26/11/2025 10:12:50	2,530	8.765	22,175.450	Euronext Milan
26/11/2025 10:13:10	480	8.763	4,206.240	Euronext Milan
26/11/2025 10:13:10	2,556	8.763	22,398.228	Euronext Milan
26/11/2025 10:13:13	2,550	8.762	22,343.100	Euronext Milan

26/11/2025 10:14:21	2,811	8.766	24,641.226	Euronext Milan
26/11/2025 10:14:21	3,577	8.766	31,355.982	Euronext Milan
26/11/2025 10:14:43	2,555	8.764	22,392.020	Euronext Milan
26/11/2025 10:15:32	2,555	8.770	22,407.350	Euronext Milan
26/11/2025 10:16:03	968	8.770	8,489.360	Euronext Milan
26/11/2025 10:16:54	848	8.773	7,439.504	Euronext Milan
26/11/2025 10:16:54	1,793	8.773	15,729.989	Euronext Milan
26/11/2025 10:16:54	1,253	8.773	10,992.569	Euronext Milan
26/11/2025 10:16:54	1,475	8.773	12,940.175	Euronext Milan
26/11/2025 10:16:54	924	8.773	8,106.252	Euronext Milan
26/11/2025 10:17:49	1,083	8.774	9,502.242	Euronext Milan
26/11/2025 10:17:54	933	8.774	8,186.142	Euronext Milan
26/11/2025 10:17:54	537	8.774	4,711.638	Euronext Milan
26/11/2025 10:18:16	1,312	8.778	11,516.736	Euronext Milan
26/11/2025 10:18:25	1,105	8.777	9,698.585	Euronext Milan
26/11/2025 10:18:25	2,458	8.777	21,573.866	Euronext Milan
26/11/2025 10:18:30	160	8.776	1,404.160	Euronext Milan
26/11/2025 10:19:18	966	8.781	8,482.446	Euronext Milan
26/11/2025 10:19:18	1,424	8.781	12,504.144	Euronext Milan
26/11/2025 10:19:18	2,545	8.781	22,347.645	Euronext Milan
26/11/2025 10:19:19	1,020	8.781	8,956.620	Euronext Milan
26/11/2025 10:19:34	1,719	8.781	15,094.539	Euronext Milan
26/11/2025 10:19:34	2,081	8.781	18,273.261	Euronext Milan
26/11/2025 10:19:34	1,081	8.781	9,492.261	Euronext Milan
26/11/2025 10:20:24	2,550	8.779	22,386.450	Euronext Milan
26/11/2025 10:20:24	1,730	8.779	15,187.670	Euronext Milan
26/11/2025 10:21:00	1,175	8.780	10,316.500	Euronext Milan
26/11/2025 10:21:00	2,675	8.780	23,486.500	Euronext Milan
26/11/2025 10:21:01	1,308	8.779	11,482.932	Euronext Milan
26/11/2025 10:21:01	1,339	8.779	11,755.081	Euronext Milan
26/11/2025 10:21:05	760	8.777	6,670.520	Euronext Milan
26/11/2025 10:21:05	1,646	8.777	14,446.942	Euronext Milan
26/11/2025 10:22:38	913	8.780	8,016.140	Euronext Milan
26/11/2025 10:22:38	2,704	8.780	23,741.120	Euronext Milan
26/11/2025 10:22:39	2,404	8.779	21,104.716	Euronext Milan
26/11/2025 10:22:56	245	8.778	2,150.610	Euronext Milan
26/11/2025 10:22:56	2,166	8.778	19,013.148	Euronext Milan
26/11/2025 10:24:02	2,652	8.783	23,292.516	Euronext Milan
26/11/2025 10:24:17	636	8.783	5,585.988	Euronext Milan
26/11/2025 10:24:32	262	8.782	2,300.884	Euronext Milan
26/11/2025 10:24:34	3,113	8.782	27,338.366	Euronext Milan
26/11/2025 10:25:04	1,323	8.778	11,613.294	Euronext Milan
26/11/2025 10:25:04	1,081	8.778	9,489.018	Euronext Milan
26/11/2025 10:26:00	2,000	8.784	17,568.000	Euronext Milan

26/11/2025 10:26:08	52	8.784	456.768	Euronext Milan
26/11/2025 10:26:20	1,001	8.784	8,792.784	Euronext Milan
26/11/2025 10:26:20	96	8.784	843.264	Euronext Milan
26/11/2025 10:26:35	2,422	8.783	21,272.426	Euronext Milan
26/11/2025 10:27:33	2,424	8.783	21,289.992	Euronext Milan
26/11/2025 10:27:40	672	8.782	5,901.504	Euronext Milan
26/11/2025 10:27:40	2,276	8.781	19,985.556	Euronext Milan
26/11/2025 10:27:40	3,394	8.781	29,802.714	Euronext Milan
26/11/2025 10:29:24	600	8.782	5,269.200	Euronext Milan
26/11/2025 10:29:34	745	8.783	6,543.335	Euronext Milan
26/11/2025 10:29:44	1,150	8.785	10,102.750	Euronext Milan
26/11/2025 10:31:10	2,313	8.791	20,333.583	Euronext Milan
26/11/2025 10:31:14	1,927	8.789	16,936.403	Euronext Milan
26/11/2025 10:32:38	1,728	8.789	15,187.392	Euronext Milan
26/11/2025 10:34:06	1,234	8.787	10,843.158	Euronext Milan
26/11/2025 10:34:06	791	8.787	6,950.517	Euronext Milan
26/11/2025 10:38:17	2,447	8.791	21,511.577	Euronext Milan
26/11/2025 10:38:17	1,000	8.790	8,790.000	Euronext Milan
26/11/2025 10:38:17	2,360	8.790	20,744.400	Euronext Milan
26/11/2025 10:38:26	1,917	8.789	16,848.513	Euronext Milan
26/11/2025 10:39:52	2,249	8.789	19,766.461	Euronext Milan
26/11/2025 10:41:41	966	8.795	8,495.970	Euronext Milan
26/11/2025 10:41:41	519	8.795	4,564.605	Euronext Milan
26/11/2025 10:42:00	923	8.794	8,116.862	Euronext Milan
26/11/2025 10:42:04	926	8.793	8,142.318	Euronext Milan
26/11/2025 10:42:06	502	8.793	4,414.086	Euronext Milan
26/11/2025 10:42:06	405	8.793	3,561.165	Euronext Milan
26/11/2025 10:42:06	771	8.793	6,779.403	Euronext Milan
26/11/2025 10:42:06	700	8.793	6,155.100	Euronext Milan
26/11/2025 10:42:38	1,095	8.792	9,627.240	Euronext Milan
26/11/2025 10:43:40	855	8.793	7,518.015	Euronext Milan
26/11/2025 10:43:56	1,665	8.791	14,637.015	Euronext Milan
26/11/2025 10:45:33	979	8.791	8,606.389	Euronext Milan
26/11/2025 10:45:59	664	8.791	5,837.224	Euronext Milan
26/11/2025 10:46:53	2,065	8.790	18,151.350	Euronext Milan
26/11/2025 10:47:18	131	8.789	1,151.359	Euronext Milan
26/11/2025 10:47:50	3,147	8.791	27,665.277	Euronext Milan
26/11/2025 10:47:50	1,059	8.790	9,308.610	Euronext Milan
26/11/2025 10:48:01	1,639	8.790	14,406.810	Euronext Milan
26/11/2025 10:48:35	899	8.789	7,901.311	Euronext Milan
26/11/2025 10:49:25	516	8.788	4,534.608	Euronext Milan
26/11/2025 10:49:42	1,380	8.788	12,127.440	Euronext Milan
26/11/2025 10:49:47	1,264	8.787	11,106.768	Euronext Milan
26/11/2025 10:51:15	3,234	8.784	28,407.456	Euronext Milan

26/11/2025 10:51:15	4,851	8.783	42,606.333	Euronext Milan
26/11/2025 10:53:59	2,382	8.785	20,925.870	Euronext Milan
26/11/2025 10:54:32	3,043	8.786	26,735.798	Euronext Milan
26/11/2025 10:54:54	1,735	8.788	15,247.180	Euronext Milan
26/11/2025 10:56:02	2,559	8.790	22,493.610	Euronext Milan
26/11/2025 10:56:15	3,251	8.789	28,573.039	Euronext Milan
26/11/2025 10:58:11	2,022	8.791	17,775.402	Euronext Milan
26/11/2025 10:59:03	1,093	8.792	9,609.656	Euronext Milan
26/11/2025 10:59:15	400	8.792	3,516.800	Euronext Milan
26/11/2025 10:59:38	1,175	8.793	10,331.775	Euronext Milan
26/11/2025 10:59:38	708	8.793	6,225.444	Euronext Milan
26/11/2025 11:00:55	1,284	8.793	11,290.212	Euronext Milan
26/11/2025 11:00:55	132	8.793	1,160.676	Euronext Milan
26/11/2025 11:02:47	2,006	8.791	17,634.746	Euronext Milan
26/11/2025 11:03:21	1,158	8.789	10,177.662	Euronext Milan
26/11/2025 11:05:55	738	8.790	6,487.020	Euronext Milan
26/11/2025 11:05:55	984	8.790	8,649.360	Euronext Milan
26/11/2025 11:09:52	3,201	8.796	28,155.996	Euronext Milan
26/11/2025 11:09:52	1,342	8.795	11,802.890	Euronext Milan
26/11/2025 11:09:52	679	8.795	5,971.805	Euronext Milan
26/11/2025 11:09:52	1,421	8.795	12,497.695	Euronext Milan
26/11/2025 11:11:13	846	8.795	7,440.570	Euronext Milan
26/11/2025 11:12:58	220	8.797	1,935.340	Euronext Milan
26/11/2025 11:12:58	978	8.797	8,603.466	Euronext Milan
26/11/2025 11:14:55	948	8.795	8,337.660	Euronext Milan
26/11/2025 11:16:28	617	8.793	5,425.281	Euronext Milan
26/11/2025 11:16:37	1,320	8.792	11,605.440	Euronext Milan
26/11/2025 11:17:39	819	8.790	7,199.010	Euronext Milan
26/11/2025 11:17:41	819	8.789	7,198.191	Euronext Milan
26/11/2025 11:22:16	1,293	8.789	11,364.177	Euronext Milan
26/11/2025 11:22:42	319	8.789	2,803.691	Euronext Milan
26/11/2025 11:22:51	603	8.788	5,299.164	Euronext Milan
26/11/2025 11:22:51	998	8.788	8,770.424	Euronext Milan
26/11/2025 11:24:07	392	8.787	3,444.504	Euronext Milan
26/11/2025 11:24:16	985	8.787	8,655.195	Euronext Milan
26/11/2025 11:24:16	529	8.787	4,648.323	Euronext Milan
26/11/2025 11:24:18	143	8.787	1,256.541	Euronext Milan
26/11/2025 11:24:37	495	8.786	4,349.070	Euronext Milan
26/11/2025 11:25:24	2,086	8.785	18,325.510	Euronext Milan
26/11/2025 11:25:28	1,517	8.783	13,323.811	Euronext Milan
26/11/2025 11:26:15	995	8.787	8,743.065	Euronext Milan
26/11/2025 11:26:15	486	8.787	4,270.482	Euronext Milan
26/11/2025 11:27:52	865	8.785	7,599.025	Euronext Milan
26/11/2025 11:27:52	481	8.785	4,225.585	Euronext Milan

26/11/2025 11:29:52	1,904	8.787	16,730.448	Euronext Milan
26/11/2025 11:31:59	2,067	8.792	18,173.064	Euronext Milan
26/11/2025 11:33:34	196	8.793	1,723.428	Euronext Milan
26/11/2025 11:34:42	1,164	8.798	10,240.872	Euronext Milan
26/11/2025 11:35:19	2,742	8.798	24,124.116	Euronext Milan
26/11/2025 11:35:22	2,953	8.797	25,977.541	Euronext Milan
26/11/2025 11:35:22	1,478	8.797	13,001.966	Euronext Milan
26/11/2025 11:35:22	57	8.797	501.429	Euronext Milan
26/11/2025 11:35:29	628	8.796	5,523.888	Euronext Milan
26/11/2025 11:38:44	2,787	8.799	24,522.813	Euronext Milan
26/11/2025 11:38:44	769	8.799	6,766.431	Euronext Milan
26/11/2025 11:39:01	2,030	8.798	17,859.940	Euronext Milan
26/11/2025 11:39:01	959	8.798	8,437.282	Euronext Milan
26/11/2025 11:39:32	1,156	8.796	10,168.176	Euronext Milan
26/11/2025 11:39:32	2,852	8.795	25,083.340	Euronext Milan
26/11/2025 11:43:15	850	8.796	7,476.600	Euronext Milan
26/11/2025 11:44:52	728	8.791	6,399.848	Euronext Milan
26/11/2025 11:46:07	96	8.786	843.456	Euronext Milan
26/11/2025 11:46:07	779	8.786	6,844.294	Euronext Milan
26/11/2025 11:49:45	728	8.790	6,399.120	Euronext Milan
26/11/2025 11:52:06	2,248	8.789	19,757.672	Euronext Milan
26/11/2025 11:54:55	2,636	8.790	23,170.440	Euronext Milan
26/11/2025 11:54:55	2,419	8.789	21,260.591	Euronext Milan
26/11/2025 11:56:09	217	8.791	1,907.647	Euronext Milan
26/11/2025 11:56:09	3	8.791	26.373	Euronext Milan
26/11/2025 11:56:22	309	8.791	2,716.419	Euronext Milan
26/11/2025 11:56:22	1	8.791	8.791	Euronext Milan
26/11/2025 11:56:40	793	8.791	6,971.263	Euronext Milan
26/11/2025 11:56:41	1,038	8.791	9,125.058	Euronext Milan
26/11/2025 11:56:41	2,004	8.790	17,615.160	Euronext Milan
26/11/2025 11:57:01	990	8.789	8,701.110	Euronext Milan
26/11/2025 11:57:02	1,014	8.788	8,911.032	Euronext Milan
26/11/2025 11:59:38	1,571	8.787	13,804.377	Euronext Milan
26/11/2025 12:00:13	1,309	8.786	11,500.874	Euronext Milan
26/11/2025 12:01:05	17	8.787	149.379	Euronext Milan
26/11/2025 12:01:05	2,466	8.787	21,668.742	Euronext Milan
26/11/2025 12:01:59	1,337	8.784	11,744.208	Euronext Milan
26/11/2025 12:04:46	1,253	8.790	11,013.870	Euronext Milan
26/11/2025 12:04:58	1,132	8.790	9,950.280	Euronext Milan
26/11/2025 12:04:58	305	8.790	2,680.950	Euronext Milan
26/11/2025 12:05:31	2,245	8.789	19,731.305	Euronext Milan
26/11/2025 12:06:14	2,051	8.792	18,032.392	Euronext Milan
26/11/2025 12:06:57	2,050	8.791	18,021.550	Euronext Milan
26/11/2025 12:06:57	616	8.791	5,415.256	Euronext Milan

26/11/2025 12:20:31	608	8.800	5,350.400	Euronext Milan
26/11/2025 12:31:05	668	8.797	5,876.396	Euronext Milan
26/11/2025 12:32:38	621	8.790	5,458.590	Euronext Milan
26/11/2025 12:37:34	262	8.791	2,303.242	Euronext Milan
26/11/2025 12:38:09	355	8.791	3,120.805	Euronext Milan
26/11/2025 12:40:03	636	8.792	5,591.712	Euronext Milan
26/11/2025 12:42:35	834	8.800	7,339.200	Euronext Milan
26/11/2025 12:42:35	816	8.800	7,180.800	Euronext Milan
26/11/2025 12:44:19	1,271	8.800	11,184.800	Euronext Milan
26/11/2025 12:44:19	1,579	8.799	13,893.621	Euronext Milan
26/11/2025 12:48:46	978	8.800	8,606.400	Euronext Milan
26/11/2025 12:48:46	246	8.800	2,164.800	Euronext Milan
26/11/2025 12:48:46	42	8.800	369.600	Euronext Milan
26/11/2025 12:48:46	481	8.800	4,232.800	Euronext Milan
26/11/2025 12:49:13	2,244	8.798	19,742.712	Euronext Milan
26/11/2025 12:49:14	1,135	8.796	9,983.460	Euronext Milan
26/11/2025 12:49:14	619	8.796	5,444.724	Euronext Milan
26/11/2025 12:50:58	789	8.795	6,939.255	Euronext Milan
26/11/2025 12:55:02	744	8.799	6,546.456	Euronext Milan
26/11/2025 12:55:02	45	8.799	395.955	Euronext Milan
26/11/2025 12:57:44	634	8.800	5,579.200	Euronext Milan
26/11/2025 12:57:44	638	8.800	5,614.400	Euronext Milan
26/11/2025 13:00:02	607	8.797	5,339.779	Euronext Milan
26/11/2025 13:01:02	608	8.798	5,349.184	Euronext Milan
26/11/2025 13:02:58	850	8.796	7,476.600	Euronext Milan
26/11/2025 13:03:01	729	8.795	6,411.555	Euronext Milan
26/11/2025 13:04:10	607	8.794	5,337.958	Euronext Milan
26/11/2025 13:04:12	789	8.793	6,937.677	Euronext Milan
26/11/2025 13:08:02	850	8.792	7,473.200	Euronext Milan
26/11/2025 13:08:37	627	8.790	5,511.330	Euronext Milan
26/11/2025 13:10:05	297	8.789	2,610.333	Euronext Milan
26/11/2025 13:10:05	371	8.789	3,260.719	Euronext Milan
26/11/2025 13:11:32	1,696	8.794	14,914.624	Euronext Milan
26/11/2025 13:11:37	1,362	8.793	11,976.066	Euronext Milan
26/11/2025 13:11:37	642	8.793	5,645.106	Euronext Milan
26/11/2025 13:14:30	2,654	8.792	23,333.968	Euronext Milan
26/11/2025 13:14:31	1,478	8.791	12,993.098	Euronext Milan
26/11/2025 13:14:31	563	8.791	4,949.333	Euronext Milan
26/11/2025 13:14:55	1,659	8.790	14,582.610	Euronext Milan
26/11/2025 13:14:55	938	8.790	8,245.020	Euronext Milan
26/11/2025 13:16:00	2,380	8.785	20,908.300	Euronext Milan
26/11/2025 13:16:05	1,020	8.784	8,959.680	Euronext Milan
26/11/2025 13:17:31	593	8.782	5,207.726	Euronext Milan
26/11/2025 13:17:31	1,427	8.782	12,531.914	Euronext Milan

26/11/2025 13:17:32	1,559	8.781	13,689.579	Euronext Milan
26/11/2025 13:19:41	2,340	8.777	20,538.180	Euronext Milan
26/11/2025 13:21:12	3,113	8.781	27,335.253	Euronext Milan
26/11/2025 13:21:28	1,016	8.779	8,919.464	Euronext Milan
26/11/2025 13:21:28	2,058	8.779	18,067.182	Euronext Milan
26/11/2025 13:22:08	939	8.778	8,242.542	Euronext Milan
26/11/2025 13:22:08	2,174	8.778	19,083.372	Euronext Milan
26/11/2025 13:22:32	1,239	8.779	10,877.181	Euronext Milan
26/11/2025 13:22:32	1,062	8.779	9,323.298	Euronext Milan
26/11/2025 13:23:16	738	8.780	6,479.640	Euronext Milan
26/11/2025 13:23:16	1,381	8.780	12,125.180	Euronext Milan
26/11/2025 13:23:16	274	8.780	2,405.720	Euronext Milan
26/11/2025 13:23:44	778	8.778	6,829.284	Euronext Milan
26/11/2025 13:23:45	1,362	8.778	11,955.636	Euronext Milan
26/11/2025 13:23:45	161	8.778	1,413.258	Euronext Milan
26/11/2025 13:26:43	485	8.785	4,260.725	Euronext Milan
26/11/2025 13:26:43	3,957	8.785	34,762.245	Euronext Milan
26/11/2025 13:26:47	1,478	8.784	12,982.752	Euronext Milan
26/11/2025 13:26:47	926	8.784	8,133.984	Euronext Milan
26/11/2025 13:26:47	462	8.784	4,058.208	Euronext Milan
26/11/2025 13:26:47	1,457	8.784	12,798.288	Euronext Milan
26/11/2025 13:27:51	29	8.784	254.736	Euronext Milan
26/11/2025 13:28:30	28	8.786	246.008	Euronext Milan
26/11/2025 13:29:36	3,075	8.786	27,016.950	Euronext Milan
26/11/2025 13:30:28	2,916	8.785	25,617.060	Euronext Milan
26/11/2025 13:30:28	681	8.785	5,982.585	Euronext Milan
26/11/2025 13:30:42	1,628	8.784	14,300.352	Euronext Milan
26/11/2025 13:30:47	2,051	8.782	18,011.882	Euronext Milan
26/11/2025 13:30:47	2,871	8.781	25,210.251	Euronext Milan
26/11/2025 13:32:50	2,700	8.789	23,730.300	Euronext Milan
26/11/2025 13:34:10	2,319	8.788	20,379.372	Euronext Milan
26/11/2025 13:34:21	1,435	8.787	12,609.345	Euronext Milan
26/11/2025 13:34:47	921	8.787	8,092.827	Euronext Milan
26/11/2025 13:36:12	998	8.791	8,773.418	Euronext Milan
26/11/2025 13:36:35	1,132	8.791	9,951.412	Euronext Milan
26/11/2025 13:36:35	492	8.791	4,325.172	Euronext Milan
26/11/2025 13:36:35	13	8.791	114.283	Euronext Milan
26/11/2025 13:36:35	181	8.791	1,591.171	Euronext Milan
26/11/2025 13:36:35	986	8.791	8,667.926	Euronext Milan
26/11/2025 13:36:40	500	8.790	4,395.000	Euronext Milan
26/11/2025 13:38:01	641	8.791	5,635.031	Euronext Milan
26/11/2025 13:38:01	104	8.791	914.264	Euronext Milan
26/11/2025 13:38:01	1,811	8.791	15,920.501	Euronext Milan
26/11/2025 13:38:12	721	8.790	6,337.590	Euronext Milan

26/11/2025 13:39:07	746	8.789	6,556.594	Euronext Milan
26/11/2025 13:39:07	863	8.788	7,584.044	Euronext Milan
26/11/2025 13:39:07	1,575	8.789	13,842.675	Euronext Milan
26/11/2025 13:39:07	638	8.788	5,606.744	Euronext Milan
26/11/2025 13:42:07	1,000	8.792	8,792.000	Euronext Milan
26/11/2025 13:42:07	1,009	8.792	8,871.128	Euronext Milan
26/11/2025 13:42:07	234	8.792	2,057.328	Euronext Milan
26/11/2025 13:44:25	1,046	8.790	9,194.340	Euronext Milan
26/11/2025 13:44:25	432	8.790	3,797.280	Euronext Milan
26/11/2025 13:44:25	928	8.790	8,157.120	Euronext Milan
26/11/2025 13:44:25	61	8.790	536.190	Euronext Milan
26/11/2025 13:46:23	972	8.794	8,547.768	Euronext Milan
26/11/2025 13:46:23	647	8.794	5,689.718	Euronext Milan
26/11/2025 13:48:52	1,295	8.796	11,390.820	Euronext Milan