D/S Norden

Transaction in Own Shares • Jan 16, 2026

{0}------------------------------------------------

DS NORDEN SHARE BUY-BACK - INDIVIDUAL TRANSACTIONS 9 JANUAR - 15 JANUAR 2026

Volume	Price	Venue	Time GMT	Time CET
34		286 XCSE	20260109 08:00:51.225000 +0000	20260109 9:00:51.225000
35	283.8 XCSE		20260109 08:06:40.626000 +0000	20260109 9:06:40.626000
36	284.2 XCSE		20260109 08:15:31.271000 +0000	20260109 9:15:31.271000
34	284.4 XCSE		20260109 08:17:30.168000 +0000	20260109 9:17:30.168000
34	282.6 XCSE		20260109 08:21:08.015000 +0000	20260109 9:21:08.015000
67	281.8 XCSE		20260109 08:35:27.699000 +0000	20260109 9:35:27.699000
36	282.4 XCSE		20260109 08:41:34.155000 +0000	20260109 9:41:34.155000
34	282.6 XCSE		20260109 09:02:38.011000 +0000	20260109 10:02:38.011000
35		283 XCSE	20260109 09:04:52.019000 +0000	20260109 10:04:52.019000
34	282.6 XCSE		20260109 09:10:07.332000 +0000	20260109 10:10:07.332000
35	282.4 XCSE		20260109 09:15:45.218000 +0000	20260109 10:15:45.218000
36	281.2 XCSE		20260109 09:25:50.076000 +0000	20260109 10:25:50.076000
68	281.4 XCSE		20260109 09:39:42.828000 +0000	20260109 10:39:42.828000
72	282.4 XCSE		20260109 10:01:32.198000 +0000	20260109 11:01:32.198000
36	283.2 XCSE		20260109 10:17:59.896000 +0000	20260109 11:17:59.896000
36	283.2 XCSE		20260109 10:17:59.896000 +0000	20260109 11:17:59.896000
69	284.6 XCSE		20260109 10:29:28.495000 +0000	20260109 11:29:28.495000
35	284.2 XCSE		20260109 10:32:39.446000 +0000	20260109 11:32:39.446000
24	283.2 XCSE		20260109 10:47:15.961000 +0000	20260109 11:47:15.961000
37	283.6 XCSE		20260109 11:06:35.779000 +0000	20260109 12:06:35.779000
36	283.4 XCSE		20260109 11:09:12.544000 +0000	20260109 12:09:12.544000
34	283.4 XCSE		20260109 11:15:05.552000 +0000	20260109 12:15:05.552000
36	282.4 XCSE		20260109 11:21:55.828000 +0000	20260109 12:21:55.828000
36	282.2 XCSE		20260109 11:38:29.752000 +0000	20260109 12:38:29.752000
36	281.8 XCSE		20260109 11:40:03.665000 +0000	20260109 12:40:03.665000
70	282.2 XCSE		20260109 12:03:58.681000 +0000	20260109 13:03:58.681000
7	281.6 XCSE		20260109 12:33:45.805000 +0000	20260109 13:33:45.805000
30	281.6 XCSE		20260109 12:36:34.173000 +0000	20260109 13:36:34.173000
7	281.6 XCSE		20260109 12:36:34.173000 +0000	20260109 13:36:34.173000
70		281 XCSE	20260109 12:45:00.475000 +0000	20260109 13:45:00.475000
16	280.8 XCSE		20260109 13:10:23.095000 +0000	20260109 14:10:23.095000
19	280.8 XCSE		20260109 13:14:13.644000 +0000	20260109 14:14:13.644000
11	280.8 XCSE		20260109 13:14:13.644000 +0000	20260109 14:14:13.644000
23	280.8 XCSE		20260109 13:14:13.644000 +0000	20260109 14:14:13.644000
16	280.8 XCSE		20260109 13:14:13.644000 +0000	20260109 14:14:13.644000
70		282 XCSE	20260109 13:45:54.967000 +0000	20260109 14:45:54.967000
35	281.8 XCSE		20260109 13:56:23.618000 +0000	20260109 14:56:23.618000
70	282.4 XCSE		20260109 14:10:54.970000 +0000	20260109 15:10:54.970000
35	282.8 XCSE		20260109 14:20:50.011000 +0000	20260109 15:20:50.011000
34	282.6 XCSE		20260109 14:21:16.646000 +0000	20260109 15:21:16.646000
36		281 XCSE	20260109 14:32:22.793000 +0000	20260109 15:32:22.793000
1		282 XCSE	20260109 14:40:17.836000 +0000	20260109 15:40:17.836000
22		282 XCSE	20260109 14:40:17.836000 +0000	20260109 15:40:17.836000
34	281.8 XCSE		20260109 14:42:31.964000 +0000	20260109 15:42:31.964000
34	281.8 XCSE		20260109 14:42:31.964000 +0000	20260109 15:42:31.964000
120		281 XCSE	20260109 14:45:34.307151 +0000	20260109 15:45:34.307151
235		281 XCSE	20260109 14:46:25.736710 +0000	20260109 15:46:25.736710
33	279.2 XCSE		20260112 08:00:07.032000 +0000	20260112 9:00:07.032000
35	276.6 XCSE		20260112 08:03:58.126000 +0000	20260112 9:03:58.126000
36		275 XCSE	20260112 08:05:36.736000 +0000	20260112 9:05:36.736000
35	275.6 XCSE		20260112 08:09:43.475000 +0000	20260112 9:09:43.475000
34		276 XCSE	20260112 08:15:07.916000 +0000	20260112 9:15:07.916000
35	274.8 XCSE		20260112 08:25:16.024000 +0000	20260112 9:25:16.024000

{1}------------------------------------------------

Volume	Price	Venue	Time GMT	Time CET
35	275.2 XCSE		20260112 08:26:42.479000 +0000	20260112 9:26:42.479000
34	274.8 XCSE		20260112 08:31:12.754000 +0000	20260112 9:31:12.754000
29		274 XCSE	20260112 08:36:26.880000 +0000	20260112 9:36:26.880000
29	273.8 XCSE		20260112 08:42:23.288000 +0000	20260112 9:42:23.288000
5	273.8 XCSE		20260112 08:42:23.288000 +0000	20260112 9:42:23.288000
34	273.8 XCSE		20260112 08:42:23.288000 +0000	20260112 9:42:23.288000
36	273.6 XCSE		20260112 08:56:40.771000 +0000	20260112 9:56:40.771000
36	273.4 XCSE		20260112 08:58:22.204000 +0000	20260112 9:58:22.204000
34	273.8 XCSE		20260112 09:03:14.187000 +0000	20260112 10:03:14.187000
3		275 XCSE	20260112 09:07:43.479000 +0000	20260112 10:07:43.479000
36	275.2 XCSE		20260112 09:10:08.011000 +0000	20260112 10:10:08.011000
34	274.8 XCSE		20260112 09:12:13.743000 +0000	20260112 10:12:13.743000
36	275.6 XCSE		20260112 09:31:10.344000 +0000	20260112 10:31:10.344000
31	276.2 XCSE		20260112 09:37:23.768000 +0000	20260112 10:37:23.768000
4	276.2 XCSE		20260112 09:37:23.768000 +0000	20260112 10:37:23.768000
35	275.4 XCSE		20260112 09:42:17.517000 +0000	20260112 10:42:17.517000
34	275.6 XCSE		20260112 09:45:49.553000 +0000	20260112 10:45:49.553000
35	275.6 XCSE		20260112 09:50:02.907000 +0000	20260112 10:50:02.907000
36	275.2 XCSE		20260112 09:52:59.186000 +0000	20260112 10:52:59.186000
34		275 XCSE	20260112 09:52:59.289000 +0000	20260112 10:52:59.289000
35	275.6 XCSE		20260112 10:00:14.315000 +0000	20260112 11:00:14.315000
71	275.2 XCSE		20260112 10:13:05.113000 +0000	20260112 11:13:05.113000
35	276.6 XCSE		20260112 10:41:52.378000 +0000	20260112 11:41:52.378000
35	276.6 XCSE		20260112 10:41:52.378000 +0000	20260112 11:41:52.378000
104	276.6 XCSE		20260112 10:53:20.243000 +0000	20260112 11:53:20.243000
35	276.4 XCSE		20260112 10:54:29.729000 +0000	20260112 11:54:29.729000
36	276.6 XCSE		20260112 10:59:58.787000 +0000	20260112 11:59:58.787000
6	275.8 XCSE		20260112 11:04:38.079000 +0000	20260112 12:04:38.079000
30	275.8 XCSE		20260112 11:06:24.719000 +0000	20260112 12:06:24.719000
1	275.8 XCSE		20260112 11:06:24.719000 +0000	20260112 12:06:24.719000
37	277.4 XCSE		20260112 11:24:23.474000 +0000	20260112 12:24:23.474000
7		277 XCSE	20260112 11:35:11.856000 +0000	20260112 12:35:11.856000
28		277 XCSE	20260112 11:35:12.441000 +0000	20260112 12:35:12.441000
7		277 XCSE	20260112 11:36:15.183000 +0000	20260112 12:36:15.183000
3		277 XCSE	20260112 11:36:15.183000 +0000	20260112 12:36:15.183000
25		277 XCSE	20260112 11:36:15.183000 +0000	20260112 12:36:15.183000
35	276.4 XCSE		20260112 11:53:06.000000 +0000	20260112 12:53:06.000000
72	277.2 XCSE		20260112 12:10:17.567000 +0000	20260112 13:10:17.567000
70	276.8 XCSE		20260112 12:19:08.692000 +0000	20260112 13:19:08.692000
36	276.8 XCSE		20260112 12:20:54.442000 +0000	20260112 13:20:54.442000
25	276.6 XCSE		20260112 12:21:36.123000 +0000	20260112 13:21:36.123000
36	276.6 XCSE		20260112 12:48:43.118000 +0000	20260112 13:48:43.118000
36	276.6 XCSE		20260112 12:48:43.118000 +0000	20260112 13:48:43.118000
36	276.6 XCSE		20260112 12:48:43.118000 +0000	20260112 13:48:43.118000
34	275.6 XCSE		20260112 12:58:48.458000 +0000	20260112 13:58:48.458000
28	275.6 XCSE		20260112 13:01:22.347000 +0000	20260112 14:01:22.347000
6	275.6 XCSE		20260112 13:01:22.347000 +0000	20260112 14:01:22.347000
35		275 XCSE	20260112 13:14:48.271000 +0000	20260112 14:14:48.271000
34		275 XCSE	20260112 13:14:48.271000 +0000	20260112 14:14:48.271000
30		276 XCSE	20260112 13:41:44.353000 +0000	20260112 14:41:44.353000
11	276.6 XCSE		20260112 14:04:38.333000 +0000	20260112 15:04:38.333000
34	276.6 XCSE		20260112 14:04:38.333000 +0000	20260112 15:04:38.333000
8	277.6 XCSE		20260112 14:18:56.192000 +0000	20260112 15:18:56.192000
3	277.4 XCSE		20260112 14:20:23.125000 +0000	20260112 15:20:23.125000
132	277.4 XCSE		20260112 14:20:23.125000 +0000	20260112 15:20:23.125000
101	277.2 XCSE		20260112 14:20:23.146000 +0000	20260112 15:20:23.146000

{2}------------------------------------------------

Volume	Price	Venue	Time GMT	Time CET
36	277.8 XCSE		20260112 14:25:27.958000 +0000	20260112 15:25:27.958000
34		278 XCSE	20260112 14:29:35.829000 +0000	20260112 15:29:35.829000
72		278 XCSE	20260112 14:32:08.766000 +0000	20260112 15:32:08.766000
36	277.8 XCSE		20260112 14:35:46.578000 +0000	20260112 15:35:46.578000
28	278.4 XCSE		20260112 14:52:45.076000 +0000	20260112 15:52:45.076000
40	278.4 XCSE		20260112 14:52:45.076000 +0000	20260112 15:52:45.076000
34	278.4 XCSE		20260112 15:02:13.494000 +0000	20260112 16:02:13.494000
33	278.4 XCSE		20260112 15:02:13.494000 +0000	20260112 16:02:13.494000
36	278.4 XCSE		20260112 15:10:07.000000 +0000	20260112 16:10:07.000000
37	278.4 XCSE		20260112 15:12:08.250000 +0000	20260112 16:12:08.250000
5	278.4 XCSE		20260112 15:12:08.250000 +0000	20260112 16:12:08.250000
34	278.2 XCSE		20260112 15:12:57.350000 +0000	20260112 16:12:57.350000
35	277.8 XCSE		20260112 15:17:06.528000 +0000	20260112 16:17:06.528000
70	278.4 XCSE		20260112 15:21:41.310000 +0000	20260112 16:21:41.310000
109	278.8 XCSE		20260112 15:34:05.917390 +0000	20260112 16:34:05.917390
266	278.8 XCSE		20260112 15:39:04.612058 +0000	20260112 16:39:04.612058
2	280.8 XCSE		20260113 08:05:35.980000 +0000	20260113 9:05:35.980000
33	280.8 XCSE		20260113 08:05:35.980000 +0000	20260113 9:05:35.980000
35	280.8 XCSE		20260113 08:05:35.980000 +0000	20260113 9:05:35.980000
37	280.6 XCSE		20260113 08:08:12.791000 +0000	20260113 9:08:12.791000
36	280.4 XCSE		20260113 08:08:12.809000 +0000	20260113 9:08:12.809000
36	281.2 XCSE		20260113 08:15:18.776000 +0000	20260113 9:15:18.776000
34	279.6 XCSE		20260113 08:18:05.885000 +0000	20260113 9:18:05.885000
34	278.8 XCSE		20260113 08:23:10.267000 +0000	20260113 9:23:10.267000
34	278.4 XCSE		20260113 08:29:20.670000 +0000	20260113 9:29:20.670000
36	278.2 XCSE		20260113 08:31:51.695000 +0000	20260113 9:31:51.695000
35	278.2 XCSE		20260113 08:31:51.695000 +0000	20260113 9:31:51.695000
10	278.6 XCSE		20260113 08:39:53.672000 +0000	20260113 9:39:53.672000
19	278.6 XCSE		20260113 08:42:56.277000 +0000	20260113 9:42:56.277000
34		279 XCSE	20260113 08:47:49.967000 +0000	20260113 9:47:49.967000
33		279 XCSE	20260113 08:47:49.967000 +0000	20260113 9:47:49.967000
36	279.4 XCSE		20260113 08:57:26.580000 +0000	20260113 9:57:26.580000
13	280.6 XCSE		20260113 09:09:43.866000 +0000	20260113 10:09:43.866000
22	280.6 XCSE		20260113 09:09:43.866000 +0000	20260113 10:09:43.866000
34	280.8 XCSE		20260113 09:15:45.867000 +0000	20260113 10:15:45.867000
34	280.8 XCSE		20260113 09:21:53.868000 +0000	20260113 10:21:53.868000
34	280.8 XCSE		20260113 09:26:03.920000 +0000	20260113 10:26:03.920000
34	280.6 XCSE		20260113 09:29:14.624000 +0000	20260113 10:29:14.624000
36	280.4 XCSE		20260113 09:29:15.136000 +0000	20260113 10:29:15.136000
34	280.2 XCSE		20260113 09:30:13.733000 +0000	20260113 10:30:13.733000
36		280 XCSE	20260113 09:31:13.755000 +0000	20260113 10:31:13.755000
36	279.8 XCSE		20260113 09:35:01.396000 +0000	20260113 10:35:01.396000
35	279.8 XCSE		20260113 09:36:01.425000 +0000	20260113 10:36:01.425000
18	279.8 XCSE		20260113 09:52:12.708000 +0000	20260113 10:52:12.708000
7	279.8 XCSE		20260113 09:52:21.095000 +0000	20260113 10:52:21.095000
35	280.2 XCSE		20260113 09:54:36.006000 +0000	20260113 10:54:36.006000
36	280.2 XCSE		20260113 09:57:26.013000 +0000	20260113 10:57:26.013000
35	279.4 XCSE		20260113 10:11:55.033000 +0000	20260113 11:11:55.033000
34		279 XCSE	20260113 10:11:55.127000 +0000	20260113 11:11:55.127000
67		280 XCSE	20260113 10:26:11.725000 +0000	20260113 11:26:11.725000
29	279.8 XCSE		20260113 10:30:09.467000 +0000	20260113 11:30:09.467000
7	279.8 XCSE		20260113 10:30:09.467000 +0000	20260113 11:30:09.467000
144	281.2 XCSE		20260113 10:53:23.151000 +0000	20260113 11:53:23.151000
72		281 XCSE	20260113 10:53:23.176000 +0000	20260113 11:53:23.176000
134	282.4 XCSE		20260113 11:15:22.830000 +0000	20260113 12:15:22.830000
36	282.4 XCSE		20260113 11:19:18.203000 +0000	20260113 12:19:18.203000

{3}------------------------------------------------

Volume	Price	Venue	Time GMT	Time CET
72	281.8 XCSE		20260113 11:33:42.892000 +0000	20260113 12:33:42.892000
36	281.6 XCSE		20260113 11:34:00.027000 +0000	20260113 12:34:00.027000
35	282.2 XCSE		20260113 11:48:04.276000 +0000	20260113 12:48:04.276000
67		282 XCSE	20260113 12:00:27.020000 +0000	20260113 13:00:27.020000
36	282.6 XCSE		20260113 12:15:01.952000 +0000	20260113 13:15:01.952000
35	282.6 XCSE		20260113 12:15:01.952000 +0000	20260113 13:15:01.952000
100	282.8 XCSE		20260113 12:40:55.588000 +0000	20260113 13:40:55.588000
37	282.4 XCSE		20260113 12:56:05.697000 +0000	20260113 13:56:05.697000
36	282.4 XCSE		20260113 12:56:05.697000 +0000	20260113 13:56:05.697000
36	282.4 XCSE		20260113 13:00:11.632000 +0000	20260113 14:00:11.632000
37	282.2 XCSE		20260113 13:11:45.817000 +0000	20260113 14:11:45.817000
36	281.6 XCSE		20260113 13:20:00.053000 +0000	20260113 14:20:00.053000
34	281.4 XCSE		20260113 13:27:05.132000 +0000	20260113 14:27:05.132000
34	281.4 XCSE		20260113 13:27:05.132000 +0000	20260113 14:27:05.132000
72	282.8 XCSE		20260113 13:41:09.878000 +0000	20260113 14:41:09.878000
36	284.6 XCSE		20260113 14:22:05.860000 +0000	20260113 15:22:05.860000
4	284.6 XCSE		20260113 14:22:05.922000 +0000	20260113 15:22:05.922000
14	284.8 XCSE		20260113 14:23:13.122000 +0000	20260113 15:23:13.122000
42	284.8 XCSE		20260113 14:23:13.122000 +0000	20260113 15:23:13.122000
21	284.2 XCSE		20260113 14:24:42.967000 +0000	20260113 15:24:42.967000
104	284.4 XCSE		20260113 14:28:49.537000 +0000	20260113 15:28:49.537000
36		285 XCSE	20260113 14:31:44.888000 +0000	20260113 15:31:44.888000
37	284.8 XCSE		20260113 14:32:34.279000 +0000	20260113 15:32:34.279000
36	284.4 XCSE		20260113 14:40:21.104000 +0000	20260113 15:40:21.104000
12	286.2 XCSE		20260113 14:49:43.858000 +0000	20260113 15:49:43.858000
24	286.2 XCSE		20260113 14:52:25.276000 +0000	20260113 15:52:25.276000
143	286.2 XCSE		20260113 14:52:25.276000 +0000	20260113 15:52:25.276000
12	286.2 XCSE		20260113 14:52:25.276000 +0000	20260113 15:52:25.276000
35	286.2 XCSE		20260113 14:52:25.276000 +0000	20260113 15:52:25.276000
34		286 XCSE	20260113 14:55:45.277000 +0000	20260113 15:55:45.277000
29	284.6 XCSE		20260113 15:04:03.925000 +0000	20260113 16:04:03.925000
26	284.6 XCSE		20260113 15:12:22.821000 +0000	20260113 16:12:22.821000
8	284.6 XCSE		20260113 15:12:22.824000 +0000	20260113 16:12:22.824000
26	284.6 XCSE		20260113 15:12:22.824000 +0000	20260113 16:12:22.824000
36	284.4 XCSE		20260113 15:14:11.673000 +0000	20260113 16:14:11.673000
35	284.4 XCSE		20260113 15:22:32.570000 +0000	20260113 16:22:32.570000
17	284.2 XCSE		20260113 15:24:07.029000 +0000	20260113 16:24:07.029000
34	284.4 XCSE		20260113 15:24:22.189000 +0000	20260113 16:24:22.189000
10		285 XCSE	20260113 15:29:50.868000 +0000	20260113 16:29:50.868000
33	276.4 XCSE		20260114 08:00:48.648000 +0000	20260114 9:00:48.648000
34	278.2 XCSE		20260114 08:03:41.058000 +0000	20260114 9:03:41.058000
34		278 XCSE	20260114 08:03:47.994000 +0000	20260114 9:03:47.994000
34	278.2 XCSE		20260114 08:10:23.048000 +0000	20260114 9:10:23.048000
34	278.2 XCSE		20260114 08:11:31.731000 +0000	20260114 9:11:31.731000
34	278.8 XCSE		20260114 08:15:51.303000 +0000	20260114 9:15:51.303000
36	278.2 XCSE		20260114 08:18:54.844000 +0000	20260114 9:18:54.844000
73	279.4 XCSE		20260114 08:27:34.073000 +0000	20260114 9:27:34.073000
36	279.2 XCSE		20260114 08:29:55.609000 +0000	20260114 9:29:55.609000
36	278.8 XCSE		20260114 08:30:47.560000 +0000	20260114 9:30:47.560000
78	279.6 XCSE		20260114 08:46:36.028000 +0000	20260114 9:46:36.028000
36	280.2 XCSE		20260114 08:54:18.394000 +0000	20260114 9:54:18.394000
36	280.8 XCSE		20260114 09:00:09.742000 +0000	20260114 10:00:09.742000
34		281 XCSE	20260114 09:02:02.055000 +0000	20260114 10:02:02.055000
34		281 XCSE	20260114 09:02:02.061000 +0000	20260114 10:02:02.061000
35	282.6 XCSE		20260114 09:10:34.469000 +0000	20260114 10:10:34.469000
34	282.6 XCSE		20260114 09:10:34.469000 +0000	20260114 10:10:34.469000

{4}------------------------------------------------

Volume	Price	Venue	Time GMT	Time CET
35	282.4 XCSE		20260114 09:12:18.589000 +0000	20260114 10:12:18.589000
34		283 XCSE	20260114 09:20:42.647000 +0000	20260114 10:20:42.647000
29	282.8 XCSE		20260114 09:21:46.410000 +0000	20260114 10:21:46.410000
72	284.6 XCSE		20260114 09:38:14.120000 +0000	20260114 10:38:14.120000
37	285.2 XCSE		20260114 09:39:53.064000 +0000	20260114 10:39:53.064000
24		284 XCSE	20260114 09:44:32.751000 +0000	20260114 10:44:32.751000
47		284 XCSE	20260114 09:44:32.751000 +0000	20260114 10:44:32.751000
70	283.6 XCSE		20260114 09:56:08.244000 +0000	20260114 10:56:08.244000
34	283.4 XCSE		20260114 10:13:25.115000 +0000	20260114 11:13:25.115000
33	283.4 XCSE		20260114 10:13:25.116000 +0000	20260114 11:13:25.116000
68	283.4 XCSE		20260114 10:24:21.366000 +0000	20260114 11:24:21.366000
34	283.4 XCSE		20260114 10:32:26.727000 +0000	20260114 11:32:26.727000
33	283.4 XCSE		20260114 10:32:26.727000 +0000	20260114 11:32:26.727000
72	284.2 XCSE		20260114 10:47:06.170000 +0000	20260114 11:47:06.170000
144		287 XCSE	20260114 11:09:48.440000 +0000	20260114 12:09:48.440000
40	286.6 XCSE		20260114 11:13:56.966000 +0000	20260114 12:13:56.966000
30	286.6 XCSE		20260114 11:13:56.966000 +0000	20260114 12:13:56.966000
37	286.4 XCSE		20260114 11:15:55.468000 +0000	20260114 12:15:55.468000
34	286.2 XCSE		20260114 11:31:07.527000 +0000	20260114 12:31:07.527000
34	285.4 XCSE		20260114 11:52:47.602000 +0000	20260114 12:52:47.602000
34	285.6 XCSE		20260114 12:00:16.757000 +0000	20260114 13:00:16.757000
34	285.6 XCSE		20260114 12:00:16.757000 +0000	20260114 13:00:16.757000
71	285.6 XCSE		20260114 12:31:11.886000 +0000	20260114 13:31:11.886000
70	285.8 XCSE		20260114 12:45:29.187000 +0000	20260114 13:45:29.187000
35	285.6 XCSE		20260114 13:01:53.444000 +0000	20260114 14:01:53.444000
68	286.4 XCSE		20260114 13:20:14.764000 +0000	20260114 14:20:14.764000
107	285.6 XCSE		20260114 13:42:24.112000 +0000	20260114 14:42:24.112000
68		286 XCSE	20260114 14:05:00.331000 +0000	20260114 15:05:00.331000
67		286 XCSE	20260114 14:20:21.780000 +0000	20260114 15:20:21.780000
67	285.8 XCSE		20260114 14:23:51.583000 +0000	20260114 15:23:51.583000
72	286.2 XCSE		20260114 14:31:17.817000 +0000	20260114 15:31:17.817000
37	285.8 XCSE		20260114 14:34:32.197000 +0000	20260114 15:34:32.197000
36	286.2 XCSE		20260114 14:45:24.885000 +0000	20260114 15:45:24.885000
35	286.2 XCSE		20260114 14:45:24.885000 +0000	20260114 15:45:24.885000
35	285.4 XCSE		20260114 14:48:29.784000 +0000	20260114 15:48:29.784000
34	285.2 XCSE		20260114 14:52:55.477000 +0000	20260114 15:52:55.477000
35	285.2 XCSE		20260114 14:54:36.278000 +0000	20260114 15:54:36.278000
132	284.8 XCSE		20260114 15:06:59.199265 +0000	20260114 16:06:59.199265
351	284.8 XCSE		20260114 15:09:56.125873 +0000	20260114 16:09:56.125873
33		288 XCSE	20260115 08:00:09.285000 +0000	20260115 9:00:09.285000
34	285.8 XCSE		20260115 08:02:19.686000 +0000	20260115 9:02:19.686000
36	285.2 XCSE		20260115 08:03:56.546000 +0000	20260115 9:03:56.546000
35	285.6 XCSE		20260115 08:06:46.576000 +0000	20260115 9:06:46.576000
36	285.6 XCSE		20260115 08:17:23.584000 +0000	20260115 9:17:23.584000
36	285.6 XCSE		20260115 08:17:23.584000 +0000	20260115 9:17:23.584000
67	286.8 XCSE		20260115 08:26:40.359000 +0000	20260115 9:26:40.359000
35	287.2 XCSE		20260115 08:32:34.003000 +0000	20260115 9:32:34.003000
34	287.2 XCSE		20260115 08:40:24.605000 +0000	20260115 9:40:24.605000
104		288 XCSE	20260115 08:43:31.054000 +0000	20260115 9:43:31.054000
34		288 XCSE	20260115 08:43:34.887000 +0000	20260115 9:43:34.887000
35		288 XCSE	20260115 08:44:30.022000 +0000	20260115 9:44:30.022000
37	287.6 XCSE		20260115 08:49:03.651000 +0000	20260115 9:49:03.651000
5	287.6 XCSE		20260115 09:00:02.694000 +0000	20260115 10:00:02.694000
66	287.6 XCSE		20260115 09:00:02.694000 +0000	20260115 10:00:02.694000
30	288.4 XCSE		20260115 09:24:59.951000 +0000	20260115 10:24:59.951000
4	288.4 XCSE		20260115 09:24:59.951000 +0000	20260115 10:24:59.951000

{5}------------------------------------------------

Volume	Price	Venue	Time GMT	Time CET
34	288.8 XCSE		20260115 09:32:29.222000 +0000	20260115 10:32:29.222000
39 101	288.8 XCSE 288.4 XCSE		20260115 09:38:47.109000 +0000 20260115 09:40:10.577000 +0000	20260115 10:38:47.109000 20260115 10:40:10.577000
35		288 XCSE	20260115 09:43:39.636000 +0000	20260115 10:43:39.636000
36		288 XCSE	20260115 09:45:51.877000 +0000	20260115 10:45:51.877000
36	287.8 XCSE		20260115 09:48:56.359000 +0000	20260115 10:48:56.359000
35	287.6 XCSE		20260115 09:54:45.706000 +0000	20260115 10:54:45.706000
36	286.4 XCSE		20260115 10:05:35.435000 +0000	20260115 11:05:35.435000
35	285.2 XCSE		20260115 10:07:15.464000 +0000	20260115 11:07:15.464000
37	284.2 XCSE		20260115 10:11:55.361000 +0000	20260115 11:11:55.361000
35		284 XCSE	20260115 10:13:48.063000 +0000	20260115 11:13:48.063000
37	283.2 XCSE		20260115 10:18:59.845000 +0000	20260115 11:18:59.845000
34	282.2 XCSE		20260115 10:22:51.974000 +0000	20260115 11:22:51.974000
69		282 XCSE	20260115 10:26:17.029000 +0000	20260115 11:26:17.029000
34	282.4 XCSE		20260115 10:30:37.321000 +0000	20260115 11:30:37.321000
3	282.4 XCSE		20260115 10:30:37.321000 +0000	20260115 11:30:37.321000
35	281.8 XCSE		20260115 10:35:07.430000 +0000	20260115 11:35:07.430000
36	282.6 XCSE		20260115 10:46:21.266000 +0000	20260115 11:46:21.266000
35	282.2 XCSE		20260115 10:49:14.035000 +0000	20260115 11:49:14.035000
36	283.2 XCSE		20260115 10:55:37.303000 +0000	20260115 11:55:37.303000
35	282.8 XCSE		20260115 11:03:22.218000 +0000	20260115 12:03:22.218000
34	282.8 XCSE		20260115 11:16:18.898000 +0000	20260115 12:16:18.898000
34	282.4 XCSE		20260115 11:23:10.609000 +0000	20260115 12:23:10.609000
34	282.4 XCSE		20260115 11:23:10.609000 +0000	20260115 12:23:10.609000
36		281 XCSE	20260115 11:27:36.719000 +0000	20260115 12:27:36.719000
67		284 XCSE	20260115 12:04:57.742000 +0000	20260115 13:04:57.742000
5 35	283.6 XCSE 283.2 XCSE		20260115 12:05:14.514000 +0000 20260115 12:07:20.152000 +0000	20260115 13:05:14.514000 20260115 13:07:20.152000
35	283.2 XCSE		20260115 12:07:20.152000 +0000	20260115 13:07:20.152000
71		285 XCSE	20260115 12:55:26.266000 +0000	20260115 13:55:26.266000
36		285 XCSE	20260115 12:55:26.266000 +0000	20260115 13:55:26.266000
35	285.2 XCSE		20260115 13:20:49.346000 +0000	20260115 14:20:49.346000
35	285.2 XCSE		20260115 13:20:49.346000 +0000	20260115 14:20:49.346000
34	285.2 XCSE		20260115 13:25:26.314000 +0000	20260115 14:25:26.314000
35		285 XCSE	20260115 13:25:26.325000 +0000	20260115 14:25:26.325000
35	284.6 XCSE		20260115 13:49:33.240000 +0000	20260115 14:49:33.240000
36	284.4 XCSE		20260115 14:00:36.019000 +0000	20260115 15:00:36.019000
37	284.2 XCSE		20260115 14:11:21.656000 +0000	20260115 15:11:21.656000
35	284.2 XCSE		20260115 14:20:41.621000 +0000	20260115 15:20:41.621000
67		285 XCSE	20260115 14:31:06.446000 +0000	20260115 15:31:06.446000
33		285 XCSE	20260115 14:31:06.446000 +0000	20260115 15:31:06.446000
36		284 XCSE	20260115 14:32:39.624000 +0000	20260115 15:32:39.624000
36	283.8 XCSE		20260115 14:35:09.860000 +0000	20260115 15:35:09.860000
34		283 XCSE	20260115 14:39:54.457000 +0000	20260115 15:39:54.457000
71	283.6 XCSE		20260115 14:44:25.436000 +0000	20260115 15:44:25.436000
72	283.6 XCSE		20260115 14:47:55.944000 +0000	20260115 15:47:55.944000
1	284.2 XCSE		20260115 14:55:11.204000 +0000	20260115 15:55:11.204000
84	284.2 XCSE		20260115 14:55:11.204000 +0000	20260115 15:55:11.204000
34	283.6 XCSE		20260115 14:57:22.733000 +0000	20260115 15:57:22.733000
36	283.4 XCSE		20260115 14:59:29.438000 +0000	20260115 15:59:29.438000
353		283 XCSE	20260115 15:04:58.108717 +0000	20260115 16:04:58.108717