Sydbank

Transaction in Own Shares • May 9, 2022

Peberlyk 4 DK-6200 Aabenraa

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

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

Selskabsmeddelelse nr. 20/2022

1. maj 2022

Aktietilbagekøb i Sydbank – transaktioner i uge 18

Sydbank offentliggjorde den 2. marts 2022 et aktietilbagekøbsprogram på 425 mio. kr. Aktietilbagekøbet startede den 7. marts 2022 og vil være afsluttet senest den 30. december 2022.

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

	Antal	Gennemsnitlig	Transaktions
	Aktier	købskurs	værdi (kr.)
Akkumuleret seneste meddelelse	332.000		76.566.960,00
2. maj 2022	9.000	244,75	2.202.750,00
3. maj 2022	8.000	246,26	1.970.080,00
4. maj 2022	8.000	247,04	1.976.320,00
5. maj 2022	10.000	245,28	2.452.800,00
6. maj 2022	12.000	235,36	2.824.320,00
I alt uge 18	47.000		11.426.270,00
I alt akkumuleret under
aktietilbagekøbsprogrammet	379.000		87.993.230,00

Under aktietilbagekøbsprogrammet er gennemført følgende transaktioner:

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

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

Efter ovenstående transaktioner ejer Sydbank i alt 385.000 egne aktier, svarende til 0,65 % af bankens aktiekapital.

Venlig hilsen

Karen Frøsig Bjarne Larsen adm. direktør bankdirektør

Volume	Price	Venue	Time CET	Price x Volume
138		244,8 XCSE	20220502 9:04:43.156000	33.782
66		244,4 XCSE	20220502 9:08:48.364000	16.130
67		244,4 XCSE	20220502 9:11:14.053000	16.375
65		244 XCSE	20220502 9:12:28.918000	15.860
70		244 XCSE	20220502 9:17:26.723000	17.080
69		243,4 XCSE	20220502 9:22:26.793000	16.795
139		243,8 XCSE	20220502 9:30:07.790000	33.888
70		243,8 XCSE	20220502 9:30:07.929000	17.066
20		243,8 XCSE	20220502 9:37:03.804000	4.876
51		243,8 XCSE	20220502 9:37:03.804000	12.434
20		243,6 XCSE	20220502 9:37:03.828000	4.872
70		243,4 XCSE	20220502 9:41:05.319000	17.038
67		243,2 XCSE	20220502 9:47:58.688000	16.294
69		243,8 XCSE	20220502 9:57:09.362000	16.822
68		243,8 XCSE	20220502 9:57:09.362000	16.578
2		243,4 XCSE	20220502 9:57:18.394000	487
65		243,4 XCSE	20220502 9:57:18.394000	15.821
67		243,2 XCSE	20220502 9:57:29.481000	16.294
68		238,6 XCSE	20220502 9:58:51.314000	16.225
67		236 XCSE	20220502 10:01:04.574000	15.812
22		245 XCSE	20220502 10:15:00.063000	5.390
46		245 XCSE	20220502 10:15:00.069000	11.270
65		244,2 XCSE	20220502 10:19:19.002000	15.873
65		244,2 XCSE	20220502 10:19:19.002000	15.873
65		244 XCSE	20220502 10:19:45.953000	15.860
71		243,6 XCSE	20220502 10:24:40.140000	17.296
65		243,4 XCSE	20220502 10:25:03.915000	15.821
70		243,6 XCSE	20220502 10:27:43.362000	17.052
67		244 XCSE	20220502 10:31:21.255000	16.348
66		244 XCSE	20220502 10:39:13.752000	16.104
66		244,2 XCSE	20220502 10:39:13.778000	16.117
70		244,4 XCSE	20220502 10:43:01.548000	17.108
68		243,8 XCSE	20220502 10:55:39.264000	16.578
34		244,2 XCSE	20220502 11:05:11.568000	8.303
66		244 XCSE	20220502 11:09:13.796000	16.104
139		244,2 XCSE	20220502 11:12:29.151000	33.944
66		243,8 XCSE	20220502 11:16:20.847000	16.091
70		245 XCSE	20220502 11:24:43.729000	17.150
68		245,2 XCSE	20220502 11:39:57.479000	16.674
67		245,4 XCSE	20220502 11:45:30.271000	16.442
66		245 XCSE	20220502 11:47:01.572000	16.170
86		245,2 XCSE	20220502 11:57:44.931000	21.087
211		245,2 XCSE	20220502 11:58:10.621000	51.737
56		245,8 XCSE	20220502 12:16:45.837000	13.765
139		246,4 XCSE	20220502 12:19:50.477000	34.250
69		247,4 XCSE	20220502 12:31:49.045000	17.071
4		248 XCSE	20220502 12:38:06.651000	992
64		248 XCSE	20220502 12:38:19.044000	15.872
65		247,4 XCSE	20220502 12:42:35.097000	16.081
129		247,4 XCSE	20220502 12:42:35.097000	31.915
66		247,2 XCSE	20220502 12:42:35.141000	16.315
130		247,4 XCSE	20220502 12:52:31.614000	32.162
22		247 XCSE	20220502 13:02:22.215000	5.434
47		247 XCSE	20220502 13:02:22.215000	11.609
22		246,8 XCSE	20220502 13:04:55.109000	5.430
44		246,8 XCSE	20220502 13:04:55.109000	10.859
44		246,6 XCSE	20220502 13:04:55.156000	10.850
21		246,6 XCSE	20220502 13:04:55.156000	5.179

66	246,4 XCSE	20220502 13:05:30.036000	16.262
65	245,8 XCSE	20220502 13:17:46.986000	15.977
47	245,4 XCSE	20220502 13:39:28.040000	11.534
10	245,4 XCSE	20220502 13:43:04.180000	2.454
55	245,4 XCSE	20220502 13:43:04.180000	13.497
35	245,4 XCSE	20220502 13:46:41.440000	8.589
30	245,4 XCSE	20220502 13:46:41.440000	7.362
24	245,4 XCSE	20220502 13:50:13.718000	5.890
42	245,4 XCSE	20220502 13:50:13.718000	10.307
101	245,6 XCSE	20220502 13:54:05.786000	24.806
46	245,6 XCSE	20220502 13:58:09.025000	11.298
23	245,6 XCSE	20220502 13:58:09.025000	5.649
83	245,6 XCSE	20220502 14:03:22.218000	20.385
131	245,4 XCSE	20220502 14:05:13.282000	32.147
132	245,4 XCSE	20220502 14:05:13.411000	32.393
134	245,2 XCSE	20220502 14:05:42.872000	32.857
70	245 XCSE	20220502 14:06:59.182000	17.150
70	245 XCSE	20220502 14:06:59.182000	17.150
66	244,8 XCSE	20220502 14:07:16.175000	16.157
66	244,2 XCSE	20220502 14:09:29.054000	16.117
65	244 XCSE	20220502 14:09:43.562000	15.860
68	243,8 XCSE	20220502 14:14:08.904000	16.578
140	244,2 XCSE	20220502 14:23:29.140000	34.188
65	244 XCSE	20220502 14:43:44.096000	15.860
28	244,4 XCSE	20220502 14:56:28.733000	6.843
129	244,4 XCSE	20220502 14:56:28.733000	31.528
54	244,4 XCSE	20220502 15:11:47.036000	13.198
200	244,4 XCSE	20220502 15:16:14.070000	48.880
35	244,4 XCSE	20220502 15:16:14.070000	8.554
48	245,6 XCSE	20220502 15:21:43.641000	11.789
33	245,6 XCSE	20220502 15:21:43.641000	8.105
93	245,6 XCSE	20220502 15:21:43.641000	22.841
89	245,6 XCSE	20220502 15:23:20.921000	21.858
259	245,4 XCSE	20220502 15:24:11.254000	63.559
263	245 XCSE	20220502 15:27:35.356000	64.435
67	245,2 XCSE	20220502 15:28:14.207000	16.428
66	246,8 XCSE	20220502 15:30:34.608000	16.289
68	245 XCSE	20220502 15:33:31.845000	16.660
139	245,2 XCSE	20220502 15:36:08.013000	34.083
70	245,2 XCSE	20220502 15:36:08.013000	17.164
65	245 XCSE	20220502 15:36:11.844000	15.925
70	245 XCSE	20220502 15:40:41.249000	17.150
66	245 XCSE	20220502 15:40:41.274000	16.170
132	245 XCSE	20220502 15:44:43.128000	32.340
65	244,8 XCSE	20220502 15:44:53.138000	15.912
65	244,4 XCSE	20220502 15:50:01.202000	15.886
65	245 XCSE	20220502 15:56:41.408000	15.925
66	245 XCSE	20220502 15:56:41.408000	16.170
67	245 XCSE	20220502 15:57:55.955000	16.415
61	244,6 XCSE	20220502 15:58:49.870000	14.921
10	244,6 XCSE	20220502 15:58:49.870000	2.446
70	244 XCSE	20220502 16:02:06.364000	17.080
67	244 XCSE	20220502 16:05:11.144000	16.348
66	244 XCSE	20220502 16:05:34.852000	16.104
70	243 XCSE	20220502 16:06:54.401000	17.010
200	244,2 XCSE	20220502 16:27:04.457000	48.840
134	244 XCSE	20220502 16:27:18.724000	32.696
1	244 XCSE	20220502 16:27:18.724000	244
40	244,2 XCSE	20220502 16:31:44.940000	9.768

138		244,4 XCSE	20220502 16:39:03.614000	33.727
137		244,2 XCSE	20220502 16:39:13.264000	33.455
151		244,2 XCSE	20220502 16:42:13.046087	36.874
Volume	Price	Venue	Time CET
67		246,2 XCSE	20220503 9:11:30.947000	16.495
68		246,2 XCSE	20220503 9:11:30.947000	16.742
32		245,8 XCSE	20220503 9:11:30.974000	7.866
41		245,8 XCSE	20220503 9:11:30.974000	10.078
68		245,8 XCSE	20220503 9:11:30.974000	16.714
71		245,6 XCSE	20220503 9:14:00.038000	17.438
65		245 XCSE	20220503 9:15:37.632000	15.925
120		247,4 XCSE	20220503 9:37:52.873000	29.688
32		247,4 XCSE	20220503 9:37:52.873000	7.917
140		247,8 XCSE	20220503 9:39:25.889000	34.692
70		248 XCSE	20220503 9:39:46.170000	17.360
66		247,4 XCSE	20220503 9:43:58.014000	16.328
65		248,6 XCSE	20220503 9:52:30.158000	16.159
66		248,6 XCSE	20220503 9:52:33.038000	16.408
65		248 XCSE	20220503 9:55:07.321000	16.120
67		247,8 XCSE	20220503 10:00:11.370000	16.603
67		247,8 XCSE	20220503 10:09:33.702000	16.603
69		247 XCSE	20220503 10:14:46.433000	17.043
69		247 XCSE	20220503 10:14:46.433000	17.043
67		246,6 XCSE	20220503 10:17:17.894000	16.522
70		246,2 XCSE	20220503 10:18:31.064000	17.234
64		244,6 XCSE	20220503 10:29:36.627000	15.654
65		244,6 XCSE	20220503 10:29:36.627000	15.899
69		245 XCSE	20220503 10:32:17.723000	16.905
70		246,8 XCSE	20220503 10:44:19.673000	17.276
206		245,6 XCSE	20220503 10:49:25.242000	50.594
20		245,6 XCSE	20220503 10:49:28.624000	4.912
25		245,6 XCSE	20220503 10:50:20.650000	6.140
40		245,6 XCSE	20220503 10:51:38.015000	9.824
1		245,6 XCSE	20220503 10:51:38.015000	246
129		246 XCSE	20220503 11:02:06.893000	31.734
70		246 XCSE	20220503 11:02:46.533000	17.220
68		245,8 XCSE	20220503 11:06:00.369000	16.714
67		245,6 XCSE	20220503 11:06:00.404000	16.455
67		244,4 XCSE	20220503 11:08:31.347000	16.375
67		244 XCSE	20220503 11:10:58.635000	16.348
45		244,2 XCSE	20220503 11:32:35.670000	10.989
69		244,6 XCSE	20220503 11:56:22.263000	16.877
66		244,4 XCSE	20220503 11:57:22.013000	16.130
19		244,2 XCSE	20220503 12:02:12.016000	4.640
65		244,6 XCSE	20220503 12:04:09.872000	15.899
221		244,6 XCSE	20220503 12:05:17.064000	54.057
143		244,4 XCSE	20220503 12:08:39.669000	34.949
66		244,4 XCSE	20220503 12:08:39.669000	16.130
206		245,2 XCSE	20220503 12:16:47.941000	50.511
7		245,2 XCSE	20220503 12:23:31.968000	1.716
134		245,2 XCSE	20220503 12:23:31.968000	32.857
141		244,8 XCSE	20220503 12:23:32.237000	34.517
66		245,4 XCSE	20220503 12:35:09.610000	16.196
68		245,2 XCSE	20220503 12:35:10.561000	16.674
68		244,6 XCSE	20220503 12:56:58.055000	16.633
21		245,2 XCSE	20220503 13:13:44.027000	5.149
129		246 XCSE	20220503 13:38:52.017000	31.734
63		246 XCSE	20220503 13:49:25.458000	15.498

1		246 XCSE	20220503 13:49:25.458000	246
67		246,2 XCSE	20220503 13:57:48.017000	16.495
136		246,2 XCSE	20220503 13:57:48.056000	33.483
121		246,2 XCSE	20220503 13:57:48.056000	29.790
65		246,2 XCSE	20220503 13:57:48.641000	16.003
69		246,6 XCSE	20220503 14:07:02.339000	17.015
67		246,2 XCSE	20220503 14:18:10.241000	16.495
66		246 XCSE	20220503 14:18:13.638000	16.236
60		245,8 XCSE	20220503 14:32:02.017000	14.748
144		246,2 XCSE	20220503 14:35:53.579000	35.453
61		246,2 XCSE	20220503 14:35:53.589000	15.018
68		246,4 XCSE	20220503 14:35:54.638000	16.755
69		247,2 XCSE	20220503 14:47:00.453000	17.057
22		247,2 XCSE	20220503 14:52:10.837000	5.438
45		247 XCSE	20220503 14:59:06.018000	11.115
67		247 XCSE	20220503 14:59:06.018000	16.549
22		247 XCSE	20220503 14:59:06.018000	5.434
65		246,6 XCSE	20220503 15:02:12.363000	16.029
67		246,4 XCSE	20220503 15:03:39.582000	16.509
68		246,6 XCSE	20220503 15:15:32.016000	16.769
68		246,6 XCSE	20220503 15:15:32.016000	16.769
129		247 XCSE	20220503 15:30:35.458000	31.863
135		247 XCSE	20220503 15:30:37.595000	33.345
136		246,6 XCSE	20220503 15:31:10.011000	33.538
3		247 XCSE	20220503 15:34:13.610000	741
62		247 XCSE	20220503 15:34:13.610000	15.314
136		246,6 XCSE	20220503 15:37:03.106000	33.538
130		246,6 XCSE	20220503 15:41:21.650000	32.058
69		246,2 XCSE	20220503 15:43:20.033000	16.988
129		246 XCSE	20220503 15:50:02.225000	31.734
8		246 XCSE	20220503 15:58:48.854000	1.968
124		246 XCSE	20220503 15:58:48.854000	30.504
70		246,2 XCSE	20220503 16:00:42.224000	17.234
200		247,2 XCSE	20220503 16:07:33.059000	49.440
87		247,2 XCSE	20220503 16:07:33.059000	21.506
42		246,8 XCSE	20220503 16:08:46.352000	10.366
90		246,8 XCSE	20220503 16:08:46.352000	22.212
67		246,4 XCSE	20220503 16:11:55.755000	16.509
69		246,4 XCSE	20220503 16:16:16.078000	17.002
65		246,6 XCSE	20220503 16:21:36.069000	16.029
130		247 XCSE	20220503 16:25:46.594000	32.110
68		247,2 XCSE	20220503 16:30:23.156000	16.810
68		247,2 XCSE	20220503 16:30:23.156000	16.810
66		247 XCSE	20220503 16:31:09.133000	16.302
65		247,6 XCSE	20220503 16:34:20.611000	16.094
67		248,2 XCSE	20220503 16:37:58.660000	16.629
33		248,2 XCSE	20220503 16:39:26.401000	8.191
35		248,2 XCSE	20220503 16:39:26.401000	8.687
66		248 XCSE	20220503 16:41:46.096000	16.368
67		247,6 XCSE	20220503 16:42:15.674000	16.589
69		247,4 XCSE	20220503 16:43:41.593000	17.071
27		247,4 XCSE	20220503 16:45:36.877245	6.680
Volume	Price	Venue	Time CET
71		250 XCSE	20220504 9:02:07.146000	17.750
66		249,8 XCSE	20220504 9:02:07.214000	16.487
66		251 XCSE	20220504 9:06:15.393000	16.566
67		250,4 XCSE	20220504 9:07:46.091000	16.777
65		250 XCSE	20220504 9:18:03.041000	16.250

64	250 XCSE	20220504 9:23:43.981000	16.000
65	250 XCSE	20220504 9:23:43.981000	16.250
71	249,8 XCSE	20220504 9:24:07.172000	17.736
40	250,2 XCSE	20220504 9:35:26.486000	10.008
26	250,2 XCSE	20220504 9:35:26.486000	6.505
65	250,2 XCSE	20220504 9:35:26.486000	16.263
67	250 XCSE	20220504 9:48:04.344000	16.750
68	250 XCSE	20220504 9:48:04.344000	17.000
67	250 XCSE	20220504 9:48:04.399000	16.750
67	250,4 XCSE	20220504 9:59:34.347000	16.777
67	250,4 XCSE	20220504 9:59:34.347000	16.777
67	249,8 XCSE	20220504 10:02:19.237000	16.737
66	249,8 XCSE	20220504 10:04:58.582000	16.487
5	250,4 XCSE	20220504 10:09:27.657000	1.252
63	250,4 XCSE	20220504 10:09:27.657000	15.775
64	250,4 XCSE	20220504 10:09:27.695000	16.026
5	250,4 XCSE	20220504 10:09:27.712000	1.252
69	249,8 XCSE	20220504 10:18:04.614000	17.236
69	249,4 XCSE	20220504 10:18:11.326000	17.209
67	248,6 XCSE	20220504 10:20:21.370000	16.656
67	248 XCSE	20220504 10:28:53.808000	16.616
70	247,8 XCSE	20220504 10:28:53.832000	17.346
67	247,6 XCSE	20220504 10:31:19.204000	16.589
67	247,6 XCSE	20220504 10:35:28.840000	16.589
3	247,6 XCSE	20220504 10:35:28.840000	743
70	247,8 XCSE	20220504 10:37:50.720000	17.346
44	247,6 XCSE	20220504 10:39:18.058000	10.894
25	247,6 XCSE	20220504 10:39:18.058000	6.190
65	247 XCSE	20220504 10:40:06.668000	16.055
69	246 XCSE	20220504 10:45:44.515000	16.974
68	247,6 XCSE	20220504 10:51:29.454000	16.837
67	247,4 XCSE	20220504 10:51:31.859000	16.576
70	247,2 XCSE	20220504 10:59:53.057000	17.304
72	246,8 XCSE	20220504 11:17:39.841000	17.770
57	246,8 XCSE	20220504 11:17:39.841000	14.068
72	246,8 XCSE	20220504 11:17:39.899000	17.770
70	246,6 XCSE	20220504 11:19:46.664000	17.262
69	246,2 XCSE	20220504 11:20:57.792000	16.988
70	245,8 XCSE	20220504 11:24:31.667000	17.206
137	246,8 XCSE	20220504 11:40:30.357000	33.812
67	246,8 XCSE	20220504 11:40:30.400000	16.536
67	247 XCSE	20220504 11:45:11.996000	16.549
64	246,6 XCSE	20220504 11:54:03.204000	15.782
65	246,6 XCSE	20220504 11:54:03.204000	16.029
66	246,6 XCSE	20220504 12:03:09.749000	16.276
69	246,4 XCSE	20220504 12:05:23.123000	17.002
65	246,2 XCSE	20220504 12:17:05.861000	16.003
65	246,2 XCSE	20220504 12:17:05.861000	16.003
65	246,2 XCSE	20220504 12:17:05.861000	16.003
70	246 XCSE	20220504 12:17:08.317000	17.220
66	246 XCSE	20220504 12:26:27.872000	16.236
67	246 XCSE	20220504 12:26:27.872000	16.482
66	246 XCSE	20220504 12:26:27.872000	16.236
70	245,4 XCSE	20220504 12:28:44.870000	17.178
209	245,2 XCSE	20220504 13:03:09.800000	51.247
70	245,2 XCSE	20220504 13:03:09.800000	17.164
70	245,2 XCSE	20220504 13:03:09.800000	17.164
207	245 XCSE	20220504 13:03:09.824000	50.715
1	245 XCSE	20220504 13:03:09.841000	245

70		244,8 XCSE	20220504 13:03:14.148000	17.136
48		246,2 XCSE	20220504 13:26:38.069000	11.818
190		246,4 XCSE	20220504 13:31:55.703000	46.816
130		246,6 XCSE	20220504 13:32:17.433000	32.058
46		246,6 XCSE	20220504 13:36:04.795000	11.344
21		246,6 XCSE	20220504 13:36:04.795000	5.179
46		246,4 XCSE	20220504 13:36:04.820000	11.334
24		246,2 XCSE	20220504 13:36:04.826000	5.909
139		246,2 XCSE	20220504 13:58:50.616000	34.222
205		246 XCSE	20220504 14:11:22.139000	50.430
32		245,8 XCSE	20220504 14:11:22.163000	7.866
33		245,8 XCSE	20220504 14:11:22.163000	8.111
66		246 XCSE	20220504 14:16:39.211000	16.236
65		246 XCSE	20220504 14:16:39.211000	15.990
66		246 XCSE	20220504 14:16:39.264000	16.236
66		245,6 XCSE	20220504 14:20:10.307000	16.210
133		245,4 XCSE	20220504 14:25:45.079000	32.638
5		245,2 XCSE	20220504 14:30:38.031000	1.226
25		245 XCSE	20220504 14:39:50.897000	6.125
40		245 XCSE	20220504 14:39:50.897000	9.800
65		245 XCSE	20220504 14:39:50.897000	15.925
140		246 XCSE	20220504 15:06:04.252000	34.440
58		246 XCSE	20220504 15:06:04.275000	14.268
66		245,8 XCSE	20220504 15:06:04.294000	16.223
131		246 XCSE	20220504 15:21:42.795000	32.226
66		246,6 XCSE	20220504 15:37:29.512000	16.276
135		247,6 XCSE	20220504 15:44:32.964000	33.426
71		247 XCSE	20220504 15:47:31.744000	17.537
69		247,4 XCSE	20220504 15:49:34.546000	17.071
136		247,2 XCSE	20220504 16:05:14.510000	33.619
68		247,2 XCSE	20220504 16:05:14.510000	16.810
67		247,2 XCSE	20220504 16:05:14.510000	16.562
67		247,2 XCSE	20220504 16:05:14.510000	16.562
134		247,2 XCSE	20220504 16:05:14.552000	33.125
1		247,2 XCSE	20220504 16:05:14.552000	247
68		247 XCSE	20220504 16:05:18.998000	16.796
64		247 XCSE	20220504 16:10:12.824000	15.808
70		247 XCSE	20220504 16:10:43.838000	17.290
69		246,8 XCSE	20220504 16:14:01.100000	17.029
1		246,8 XCSE	20220504 16:14:01.100000	247
69		246,8 XCSE	20220504 16:14:01.100000	17.029
65		246,6 XCSE	20220504 16:14:05.830000	16.029
70		246 XCSE	20220504 16:16:05.091000	17.220
65		245,8 XCSE	20220504 16:18:06.426000	15.977
164		246 XCSE	20220504 16:22:52.104000	40.344
65		246,2 XCSE	20220504 16:26:27.518000	16.003
60		246,4 XCSE	20220504 16:28:22.436000	14.784
8		246,4 XCSE	20220504 16:28:22.441000	1.971
67		245,6 XCSE	20220504 16:34:13.635000	16.455
37		245,8 XCSE	20220504 16:42:44.558000	9.095
69		245,6 XCSE	20220504 16:43:59.945000	16.946
Volume	Price	Venue	Time CET
67		248,4 XCSE	20220505 9:01:35.246000	16.643
101		247 XCSE	20220505 9:11:00.486000	24.947
68		246,6 XCSE	20220505 9:12:15.306000	16.769
67		246,2 XCSE	20220505 9:14:49.628000	16.495
69		246,4 XCSE	20220505 9:20:33.264000	17.002
68		246,2 XCSE	20220505 9:29:27.732000	16.742

3	245,2 XCSE	20220505 9:30:28.076000	736
66	245,2 XCSE	20220505 9:30:28.076000	16.183
65	245,6 XCSE	20220505 9:39:22.644000	15.964
69	245,4 XCSE	20220505 9:40:44.663000	16.933
58	246,2 XCSE	20220505 9:57:19.186000	14.280
69	246 XCSE	20220505 9:59:14.593000	16.974
68	246 XCSE	20220505 10:00:32.918000	16.728
40	246,4 XCSE	20220505 10:03:08.645000	9.856
140	246,2 XCSE	20220505 10:03:16.021000	34.468
48	246 XCSE	20220505 10:05:11.646309	11.808
65	246,2 XCSE	20220505 10:05:46.442000	16.003
100	246,2 XCSE	20220505 10:05:46.442034	24.620
1352	246,2 XCSE	20220505 10:05:46.442034	332.862
67	245,8 XCSE	20220505 10:10:49.643000	16.469
69	245,6 XCSE	20220505 10:12:51.843000	16.946
70	245 XCSE	20220505 10:17:08.111000	17.150
65	245 XCSE	20220505 10:26:05.472000	15.925
68	245 XCSE	20220505 10:26:45.681000	16.660
69	244,4 XCSE	20220505 10:32:39.908000	16.864
70	244,2 XCSE	20220505 10:34:24.696000	17.094
69	244,4 XCSE	20220505 10:38:25.636000	16.864
69	244,2 XCSE	20220505 10:47:49.147000	16.850
66	244,4 XCSE	20220505 10:50:54.862000	16.130
70	244,2 XCSE	20220505 10:51:58.129000	17.094
65	244 XCSE	20220505 10:54:02.551000	15.860
68	244 XCSE	20220505 11:08:03.711000	16.592
59	244 XCSE	20220505 11:08:03.711000	14.396
9	244 XCSE	20220505 11:08:03.711000	2.196
9	243,6 XCSE	20220505 11:08:06.310000	2.192
59	243,6 XCSE	20220505 11:08:06.310000	14.372
1	243,6 XCSE	20220505 11:08:06.310000	244
67	244,2 XCSE	20220505 11:13:01.544000	16.361
67	244,2 XCSE	20220505 11:15:53.464000	16.361
1	244,2 XCSE	20220505 11:15:53.466000	244
22	244 XCSE	20220505 11:15:53.471000	5.368
68	244,2 XCSE	20220505 11:21:30.814000	16.606
65	244 XCSE	20220505 11:31:51.258000	15.860
70	244,2 XCSE	20220505 11:33:41.960000	17.094
1	245,6 XCSE	20220505 12:05:49.545000	246
82	245,6 XCSE	20220505 12:06:39.185000	20.139
95	245,6 XCSE	20220505 12:10:26.874000	23.332
36	245,6 XCSE	20220505 12:10:26.874000	8.842
75	245,4 XCSE	20220505 12:10:26.898000	18.405
20	245,4 XCSE	20220505 12:10:26.898000	4.908
45	245,4 XCSE	20220505 12:10:26.915000	11.043
210	246,8 XCSE	20220505 12:37:17.804000	51.828
70	247 XCSE	20220505 12:42:03.862000	17.290
70	246,6 XCSE	20220505 12:50:02.736000	17.262
69	246,8 XCSE	20220505 13:00:08.911000	17.029
70	247,2 XCSE	20220505 13:01:50.323000	17.304
67	247 XCSE	20220505 13:10:59.993000	16.549
65	246,8 XCSE	20220505 13:19:38.989000	16.042
65	247 XCSE	20220505 13:19:59.379000	16.055
67	247,2 XCSE	20220505 13:20:12.092000	16.562
65	246,4 XCSE	20220505 13:35:46.680000	16.016
69	246,4 XCSE	20220505 13:39:15.651000	17.002
56	246,4 XCSE	20220505 13:58:00.422000	13.798
45	246 XCSE	20220505 13:59:53.241000	11.070
89	246 XCSE	20220505 13:59:53.258000	21.894

45	245,8 XCSE	20220505 14:00:44.406000	11.061
21	245,8 XCSE	20220505 14:00:44.406000	5.162
134	245,6 XCSE	20220505 14:13:03.901000	32.910
140	245,4 XCSE	20220505 14:13:26.930000	34.356
71	244,8 XCSE	20220505 14:22:54.832000	17.381
70	244,8 XCSE	20220505 14:22:54.832000	17.136
65	244,6 XCSE	20220505 14:23:16.853000	15.899
5	244,6 XCSE	20220505 14:23:16.854000	1.223
140	245,4 XCSE	20220505 14:27:57.557000	34.356
73	245,6 XCSE	20220505 14:32:38.576000	17.929
63	245,6 XCSE	20220505 14:32:38.576000	15.473
68	245,8 XCSE	20220505 14:36:04.452000	16.714
67	245,6 XCSE	20220505 14:44:42.839000	16.455
139	246 XCSE	20220505 14:59:25.831000	34.194
57	245,6 XCSE	20220505 15:03:10.677000	13.999
13	245,6 XCSE	20220505 15:03:10.678000	3.193
69	245,2 XCSE	20220505 15:04:21.112000	16.919
47	244,6 XCSE	20220505 15:13:07.840000	11.496
18	244,6 XCSE	20220505 15:13:07.840000	4.403
23	244,6 XCSE	20220505 15:13:07.876000	5.626
47	244,6 XCSE	20220505 15:13:07.876000	11.496
72	245,4 XCSE	20220505 15:30:16.799000	17.669
68	245,4 XCSE	20220505 15:30:16.799000	16.687
70	245,2 XCSE	20220505 15:30:17.812000	17.164
70	245,6 XCSE	20220505 15:36:12.779000	17.192
70	245 XCSE	20220505 15:37:54.264000	17.150
66	245,8 XCSE	20220505 15:43:26.232000	16.223
31	245,2 XCSE	20220505 15:55:37.621000	7.601
66	245,2 XCSE	20220505 15:55:37.621000	16.183
35	245,2 XCSE	20220505 15:55:37.621000	8.582
69	245,2 XCSE	20220505 15:56:17.444000	16.919
67	245 XCSE	20220505 15:58:57.102000	16.415
65	245 XCSE	20220505 16:04:42.581000	15.925
68	244,6 XCSE	20220505 16:05:11.761000	16.633
69	244,4 XCSE	20220505 16:07:51.399000	16.864
67	244,2 XCSE	20220505 16:12:46.065000	16.361
65	244,8 XCSE	20220505 16:21:16.149000	15.912
66	244,4 XCSE	20220505 16:29:36.882000	16.130
70	244,2 XCSE	20220505 16:30:00.601000	17.094
100	243,8 XCSE	20220505 16:35:37.277468	24.380
100	243,8 XCSE	20220505 16:35:37.297471	24.380
100	244 XCSE	20220505 16:35:42.701599	24.400
100	244 XCSE	20220505 16:35:42.701689	24.400
62	244 XCSE	20220505 16:35:42.701773	15.128
38	244 XCSE	20220505 16:35:42.718286	9.272
62	244 XCSE	20220505 16:35:42.718286	15.128
38	244 XCSE	20220505 16:35:42.719595	9.272
38	244 XCSE	20220505 16:35:42.735414	9.272
62	244 XCSE	20220505 16:35:42.735414	15.128
62	244 XCSE	20220505 16:35:42.740274	15.128
38	244 XCSE	20220505 16:35:42.740321	9.272
500	244 XCSE	20220505 16:35:42.740353	122.000
100	244 XCSE	20220505 16:35:42.752410	24.400
100	244 XCSE	20220505 16:35:42.757682	24.400
100	244 XCSE	20220505 16:35:42.769381	24.400
100	244 XCSE	20220505 16:35:42.896882	24.400
68	244 XCSE	20220505 16:36:04.067000	16.592
100	244 XCSE	20220505 16:36:04.067778	24.400
100	244 XCSE	20220505 16:36:04.068093	24.400

100		244 XCSE	20220505 16:36:25.577710	24.400
7		243,8 XCSE	20220505 16:41:31.060221	1.707
Volume	Price	Venue	Time CET
67		238,4 XCSE	20220506 9:00:05.262000	15.973
121		238,4 XCSE	20220506 9:07:27.187000	28.846
130		238,2 XCSE	20220506 9:08:28.117000	30.966
33		240,4 XCSE	20220506 9:15:20.337000	7.933
110		240,4 XCSE	20220506 9:15:20.337000	26.444
66		239,6 XCSE	20220506 9:16:48.595000	15.814
67		239,2 XCSE	20220506 9:16:48.632000	16.026
68		239,2 XCSE	20220506 9:20:54.141000	16.266
14		239 XCSE	20220506 9:23:44.105000	3.346
50		239 XCSE	20220506 9:23:44.105000	11.950
35		239,4 XCSE	20220506 9:24:03.437000	8.379
64		239,8 XCSE	20220506 9:27:00.554000	15.347
32		240,8 XCSE	20220506 9:27:11.572000	7.706
35		240,8 XCSE	20220506 9:27:11.572000	8.428
67		239,2 XCSE	20220506 9:30:12.407000	16.026
66		238 XCSE	20220506 9:31:11.812000	15.708
69		237,8 XCSE	20220506 9:31:12.538000	16.408
67		237,6 XCSE	20220506 9:34:11.514000	15.919
67		237,6 XCSE	20220506 9:36:07.046000	15.919
64		236 XCSE	20220506 9:39:24.594000	15.104
67		235,8 XCSE	20220506 9:43:05.588000	15.799
67		235,4 XCSE	20220506 9:45:06.404000	15.772
66		236,8 XCSE	20220506 9:47:32.597000	15.629
67		237,4 XCSE	20220506 9:54:45.529000	15.906
67		237,2 XCSE	20220506 9:55:13.133000	15.892
64		237,8 XCSE	20220506 10:02:53.715000	15.219
68		238,2 XCSE	20220506 10:05:54.040000	16.198
64		238,4 XCSE	20220506 10:08:33.912000	15.258
49		238,2 XCSE	20220506 10:10:37.959000	11.672
20		238,2 XCSE	20220506 10:10:37.959000	4.764
70		239,8 XCSE	20220506 10:19:59.135000	16.786
7		239,8 XCSE	20220506 10:19:59.724000	1.679
57		239,8 XCSE	20220506 10:19:59.724000	13.669
68		238,6 XCSE	20220506 10:24:11.656000	16.225
68		238,2 XCSE	20220506 10:27:59.014000	16.198
64		238,8 XCSE	20220506 10:30:55.242000	15.283
65		238,2 XCSE	20220506 10:34:09.226000	15.483
65		237,6 XCSE	20220506 10:52:57.762000	15.444
65		237,6 XCSE	20220506 10:52:57.762000	15.444
65		237,6 XCSE	20220506 10:52:57.762000	15.444
64		237,6 XCSE	20220506 10:52:57.762000	15.206
68		237,4 XCSE	20220506 10:54:37.903000	16.143
69		237 XCSE	20220506 10:58:36.169000	16.353
65		235,8 XCSE	20220506 11:01:44.031000	15.327
64		235,4 XCSE	20220506 11:02:01.208000	15.066
65		235,6 XCSE	20220506 11:08:08.077000	15.314
5		235,8 XCSE	20220506 11:11:02.018000	1.179
59		235,8 XCSE	20220506 11:11:02.018000	13.912
64		235,6 XCSE	20220506 11:16:40.161000	15.078
65		235,4 XCSE	20220506 11:19:55.343000	15.301
66		234,6 XCSE	20220506 11:23:17.030000	15.484
64		234,4 XCSE	20220506 11:24:00.100000	15.002
64		233,6 XCSE	20220506 11:27:24.073000	14.950
64		234,2 XCSE	20220506 11:35:05.405000	14.989
66		233,4 XCSE	20220506 11:43:31.739000	15.404

68	233,4 XCSE	20220506 11:48:47.947000	15.871
70	233,4 XCSE	20220506 11:48:47.992000	16.338
64	233,6 XCSE	20220506 11:53:18.587000	14.950
67	233,2 XCSE	20220506 11:55:27.468000	15.624
67	233,2 XCSE	20220506 12:10:16.521000	15.624
66	233,2 XCSE	20220506 12:10:16.521000	15.391
67	233,2 XCSE	20220506 12:14:37.393000	15.624
66	233 XCSE	20220506 12:17:36.214000	15.378
65	233,4 XCSE	20220506 12:28:00.929000	15.171
69	233,4 XCSE	20220506 12:29:40.125000	16.105
64	233,4 XCSE	20220506 12:36:03.758000	14.938
48	233,2 XCSE	20220506 12:40:33.958000	11.194
68	233,2 XCSE	20220506 12:43:43.494000	15.858
53	233,6 XCSE	20220506 12:52:10.280000	12.381
14	233,6 XCSE	20220506 12:52:10.284000	3.270
65	233,6 XCSE	20220506 12:58:07.656000	15.184
68	233,4 XCSE	20220506 13:05:25.056000	15.871
64	233,2 XCSE	20220506 13:18:08.943000	14.925
57	233,2 XCSE	20220506 13:30:52.418000	13.292
13	233,2 XCSE	20220506 13:30:52.418000	3.032
69	233,2 XCSE	20220506 13:30:52.418000	16.091
198	234,8 XCSE	20220506 13:47:29.213000	46.490
194	234,6 XCSE	20220506 13:47:29.237000	45.512
65	234,8 XCSE	20220506 13:57:16.683000	15.262
65	234,8 XCSE	20220506 13:57:16.683000	15.262
135	234,6 XCSE	20220506 13:57:26.778000	31.671
204	235,4 XCSE	20220506 14:17:11.317000	48.022
83	236,2 XCSE	20220506 14:28:08.325000	19.605
131	237 XCSE	20220506 14:30:21.237000	31.047
34	236,4 XCSE	20220506 14:30:26.250000	8.038
96	236,4 XCSE	20220506 14:30:26.250000	22.694
54	236,4 XCSE	20220506 14:30:26.312000	12.766
11	236,4 XCSE	20220506 14:30:26.312000	2.600
66	236 XCSE	20220506 14:30:58.977000	15.576
70	235,8 XCSE	20220506 14:31:07.482000	16.506
67	235,6 XCSE	20220506 14:48:57.569000	15.785
66	235,6 XCSE	20220506 14:48:57.569000	15.550
134	235,4 XCSE	20220506 14:53:44.021000	31.544
112	235,4 XCSE	20220506 14:53:44.043000	26.365
127	235 XCSE	20220506 14:54:25.919000	29.845
345	234,8 XCSE	20220506 15:12:43.360000	81.006
200	234,8 XCSE	20220506 15:12:43.382000	46.960
87	234,8 XCSE	20220506 15:15:55.788000	20.428
68	234,8 XCSE	20220506 15:17:49.790000	15.966
68	234,8 XCSE	20220506 15:19:47.169000	15.966
64	234,8 XCSE	20220506 15:21:43.735000	15.027
77	235,2 XCSE	20220506 15:25:43.098000	18.110
48	235,2 XCSE	20220506 15:25:43.098000	11.290
70	235,2 XCSE	20220506 15:25:43.098000	16.464
128	235 XCSE	20220506 15:29:51.847000	30.080
137	235,4 XCSE	20220506 15:30:02.544000	32.250
134	235,4 XCSE	20220506 15:31:03.746000	31.544
68	235,2 XCSE	20220506 15:33:22.376000	15.994
136	235,2 XCSE	20220506 15:33:22.376000	31.987
61	235 XCSE	20220506 15:33:22.400000	14.335
99	235 XCSE	20220506 15:33:22.400000	23.265
37	235 XCSE	20220506 15:33:22.400000	8.695
197	234,6 XCSE	20220506 15:35:06.773000	46.216
68	234 XCSE	20220506 15:36:57.652000	15.912

135	234,2 XCSE	20220506 15:44:07.160000	31.617
148	234,2 XCSE	20220506 15:44:09.850000	34.662
94	234 XCSE	20220506 15:44:42.867000	21.996
35	234 XCSE	20220506 15:44:42.867000	8.190
68	234 XCSE	20220506 15:46:47.283000	15.912
54	233,8 XCSE	20220506 15:47:13.013000	12.625
11	233,8 XCSE	20220506 15:47:13.029000	2.572
117	234 XCSE	20220506 15:49:30.082000	27.378
63	234 XCSE	20220506 15:50:28.370000	14.742
131	233,6 XCSE	20220506 15:51:43.582000	30.602
198	233,6 XCSE	20220506 15:55:31.060000	46.253
134	233,8 XCSE	20220506 16:03:01.056000	31.329
170	234 XCSE	20220506 16:03:01.080000	39.780
190	234 XCSE	20220506 16:03:01.080000	44.460
14	234,2 XCSE	20220506 16:03:01.080000	3.279
191	234,4 XCSE	20220506 16:05:27.890000	44.770
183	234,4 XCSE	20220506 16:08:17.965000	42.895
138	234,2 XCSE	20220506 16:08:18.017000	32.320
64	234 XCSE	20220506 16:09:28.121000	14.976
128	234,2 XCSE	20220506 16:11:42.149000	29.978
9	234,4 XCSE	20220506 16:14:25.053000	2.110
120	234,4 XCSE	20220506 16:14:25.053000	28.128
64	234,2 XCSE	20220506 16:14:36.243000	14.989
3	234,6 XCSE	20220506 16:19:54.000000	704
1	234,6 XCSE	20220506 16:19:54.042000	235
1	234,6 XCSE	20220506 16:19:54.083000	235
194	234,4 XCSE	20220506 16:20:00.531000	45.474
56	234,2 XCSE	20220506 16:21:13.345000	13.115
66	234,2 XCSE	20220506 16:21:13.345000	15.457
11	234,2 XCSE	20220506 16:21:13.345000	2.576
65	234,4 XCSE	20220506 16:23:07.101000	15.236
66	234,4 XCSE	20220506 16:23:07.101000	15.470
200	234,2 XCSE	20220506 16:28:12.097000	46.840
225	234,2 XCSE	20220506 16:30:16.565185	52.695