REG - Kerry Group PLC - Transaction in Own Shares
21/06/2024 07:00
For best results when printing this announcement, please click on link below:
http://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20240621:nRSU2973Ta&default-theme=true
RNS Number : 2973T Kerry Group PLC 21 June 2024
21 June 2024
LEI: 635400TLVVBNXLFHWC59
KERRY GROUP PLC
Regulatory Announcement
TRANSACTION IN OWN SHARES
Kerry Group plc ("Kerry" or the "Company") announces that on 20 June 2024 it
purchased the following number of its A ordinary shares of €0.125 each (the
"Ordinary Shares") on the London Stock Exchange from Goldman Sachs
International. The Ordinary Shares purchased will be cancelled.
London Stock Exchange
Number of Ordinary Shares purchased: 54,077
Highest price paid per Ordinary Share: € 75.0000
Lowest price paid per Ordinary Share: € 74.1500
Volume weighted average price paid per Ordinary Share: € 74.5026
The Ordinary Shares purchased form part of Kerry's intention to buyback
Ordinary Shares of a total value of up to €300 million in the period up to
19 December 2024 ("Buyback Programme"). This Buyback Programme was announced
on 3 May 2024 and formally commenced on 7 May 2024.
Following settlement of the above transactions and subsequent share
cancellation Kerry will have 172,683,473 Ordinary Shares in issue (excluding
treasury shares).
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the "Market
Abuse Regulation") (including as it forms part of retained EU law in the
United Kingdom ('UK') from time to time and, where relevant, pursuant to the
UK's European Union (Withdrawal) Act 2018 and the UK's Market Abuse
(Amendment) (EU Exit) Regulations 2019), a detailed breakdown of individual
trades made by Goldman Sachs International as riskless principal on behalf of
Kerry on Euronext Dublin as part of the Buyback Programme for subsequent
repurchase by the Company on the London Stock Exchange is scheduled to this
announcement.
CONTACT INFORMATION
Group Secretary
Ronan Deasy
+353 66 7182000 | GroupCoSec@kerry.ie
Website
www.kerry.com (//www.kerry.com)
Issuer Name: Kerry Group plc
LEI 635400TLVVBNXLFHWC59
ISIN: IE0004906560
Intermediary name: Goldman Sachs International
Intermediary code: GSILGB2XXXX
Time zone: GMT
Currency: EUR
Aggregated information
Trading venue Currency Aggregated volume Volume Weighted Average Price
Euronext Dublin EUR 54,077 74.5026
Euronext Dublin
Number of Shares Price per Share (EUR) Trading Venue Time of Transaction MatchID
206 74.90 XMSM 08:09:21 1ZUPOB4SE
77 74.85 XMSM 08:11:21 1ZUPOB4YI
129 74.85 XMSM 08:11:21 1ZUPOB4YJ
206 74.80 XMSM 08:12:04 1ZUPOB4ZI
13 74.75 XMSM 08:12:22 1ZUPOB4ZW
193 74.75 XMSM 08:13:06 1ZUPOB515
206 74.70 XMSM 08:13:06 1ZUPOB516
7 74.55 XMSM 08:13:10 1ZUPOB51H
181 74.55 XMSM 08:13:11 1ZUPOB51J
47 74.50 XMSM 08:13:11 1ZUPOB51Q
145 74.50 XMSM 08:13:14 1ZUPOB51S
14 74.50 XMSM 08:13:14 1ZUPOB51T
206 74.65 XMSM 08:19:11 1ZUPOB5CR
206 74.60 XMSM 08:19:11 1ZUPOB5CS
206 74.55 XMSM 08:32:30 1ZUPOB66M
206 74.50 XMSM 08:34:12 1ZUPOB69E
2 74.45 XMSM 08:36:00 1ZUPOB6CD
101 74.70 XMSM 08:41:13 1ZUPOB6I3
2 74.70 XMSM 08:41:13 1ZUPOB6I4
90 74.70 XMSM 08:41:44 1ZUPOB6JA
13 74.70 XMSM 08:41:44 1ZUPOB6JB
90 74.70 XMSM 08:42:59 1ZUPOB6NO
13 74.70 XMSM 08:42:59 1ZUPOB6NP
205 74.75 XMSM 08:44:04 1ZUPOB6P0
149 74.80 XMSM 08:47:04 1ZUPOB6S6
49 74.80 XMSM 08:49:14 1ZUPOB6UW
197 74.80 XMSM 08:49:54 1ZUPOB6VN
104 74.80 XMSM 08:52:34 1ZUPOB6Y0
14 74.80 XMSM 08:54:04 1ZUPOB719
90 74.80 XMSM 08:56:52 1ZUPOB75A
158 74.80 XMSM 08:56:52 1ZUPOB75B
84 74.85 XMSM 09:01:22 1ZUPOB7D3
73 74.85 XMSM 09:01:22 1ZUPOB7D4
62 74.85 XMSM 09:02:00 1ZUPOB7EU
73 74.85 XMSM 09:02:20 1ZUPOB7FG
73 74.85 XMSM 09:04:54 1ZUPOB7HY
73 74.85 XMSM 09:04:55 1ZUPOB7HZ
38 74.90 XMSM 09:11:55 1ZUPOB7NG
73 74.90 XMSM 09:11:55 1ZUPOB7NH
168 74.90 XMSM 09:11:55 1ZUPOB7NI
170 74.90 XMSM 09:11:55 1ZUPOB7NJ
46 74.90 XMSM 09:11:56 1ZUPOB7NK
73 74.90 XMSM 09:11:56 1ZUPOB7NL
46 74.90 XMSM 09:12:34 1ZUPOB7O1
73 74.90 XMSM 09:12:34 1ZUPOB7O2
73 74.85 XMSM 09:13:09 1ZUPOB7PA
30 74.85 XMSM 09:13:09 1ZUPOB7PB
73 74.85 XMSM 09:14:44 1ZUPOB7SB
206 74.85 XMSM 09:23:33 1ZUPOB82O
86 74.85 XMSM 09:23:33 1ZUPOB82R
220 74.85 XMSM 09:23:33 1ZUPOB82S
90 74.90 XMSM 09:23:33 1ZUPOB82T
86 74.90 XMSM 09:23:33 1ZUPOB82U
46 74.90 XMSM 09:23:33 1ZUPOB82V
155 74.95 XMSM 09:34:15 1ZUPOB8CX
86 74.95 XMSM 09:34:15 1ZUPOB8CY
135 74.95 XMSM 09:36:42 1ZUPOB8G3
83 74.90 XMSM 09:37:23 1ZUPOB8H9
123 74.90 XMSM 09:37:23 1ZUPOB8HA
98 74.95 XMSM 09:41:26 1ZUPOB8JN
135 74.95 XMSM 09:41:26 1ZUPOB8JO
90 74.95 XMSM 09:41:26 1ZUPOB8JP
140 74.95 XMSM 09:41:26 1ZUPOB8JQ
158 74.95 XMSM 09:41:26 1ZUPOB8JR
74 75.00 XMSM 09:50:33 1ZUPOB8RO
448 75.00 XMSM 09:50:33 1ZUPOB8RP
132 75.00 XMSM 09:51:24 1ZUPOB8SD
101 74.95 XMSM 09:53:14 1ZUPOB8WC
2 74.95 XMSM 09:53:14 1ZUPOB8WD
98 74.95 XMSM 09:54:44 1ZUPOB8X8
47 74.95 XMSM 09:54:44 1ZUPOB8X9
206 74.90 XMSM 09:54:50 1ZUPOB8XA
160 74.85 XMSM 09:54:56 1ZUPOB8XD
46 74.85 XMSM 09:54:56 1ZUPOB8XE
102 74.85 XMSM 10:11:20 1ZUPOB9M6
139 74.85 XMSM 10:11:20 1ZUPOB9M7
15 74.85 XMSM 10:14:20 1ZUPOB9PI
1 74.85 XMSM 10:14:31 1ZUPOB9PJ
94 74.85 XMSM 10:14:31 1ZUPOB9PK
96 74.85 XMSM 10:14:31 1ZUPOB9PL
101 74.85 XMSM 10:14:31 1ZUPOB9PM
90 74.85 XMSM 10:14:31 1ZUPOB9PN
160 74.85 XMSM 10:14:31 1ZUPOB9PO
122 74.85 XMSM 10:19:49 1ZUPOBA0F
206 74.80 XMSM 10:20:36 1ZUPOBA1C
206 74.75 XMSM 10:20:36 1ZUPOBA1N
206 74.75 XMSM 10:31:21 1ZUPOBACQ
206 74.70 XMSM 10:31:21 1ZUPOBACT
4 74.70 XMSM 11:03:49 1ZUPOBB5X
1 74.70 XMSM 11:03:49 1ZUPOBB5Y
201 74.70 XMSM 11:03:49 1ZUPOBB5Z
159 74.70 XMSM 11:03:49 1ZUPOBB63
130 74.70 XMSM 11:03:49 1ZUPOBB64
90 74.70 XMSM 11:03:49 1ZUPOBB65
302 74.70 XMSM 11:03:49 1ZUPOBB66
93 74.70 XMSM 11:05:20 1ZUPOBB7K
159 74.70 XMSM 11:05:20 1ZUPOBB7L
25 74.70 XMSM 11:05:20 1ZUPOBB7M
337 74.70 XMSM 11:05:20 1ZUPOBB7N
206 74.65 XMSM 11:08:57 1ZUPOBB9I
206 74.60 XMSM 11:08:57 1ZUPOBB9R
119 74.75 XMSM 11:22:44 1ZUPOBBHX
90 74.75 XMSM 11:22:44 1ZUPOBBHY
122 74.75 XMSM 11:22:44 1ZUPOBBHZ
119 74.75 XMSM 11:22:45 1ZUPOBBI0
90 74.75 XMSM 11:22:45 1ZUPOBBI1
119 74.75 XMSM 11:23:17 1ZUPOBBID
29 74.70 XMSM 11:24:48 1ZUPOBBJJ
1 74.70 XMSM 11:24:48 1ZUPOBBJK
176 74.70 XMSM 11:24:48 1ZUPOBBJL
119 74.70 XMSM 11:24:51 1ZUPOBBJM
120 74.70 XMSM 11:24:51 1ZUPOBBJN
119 74.70 XMSM 11:26:26 1ZUPOBBLN
146 74.70 XMSM 11:26:26 1ZUPOBBLO
4 74.65 XMSM 11:38:16 1ZUPOBBTW
90 74.75 XMSM 11:39:51 1ZUPOBBXT
119 74.75 XMSM 11:39:51 1ZUPOBBXU
140 74.75 XMSM 11:39:51 1ZUPOBBXV
90 74.75 XMSM 11:39:51 1ZUPOBBXW
119 74.75 XMSM 11:39:51 1ZUPOBBXX
140 74.75 XMSM 11:39:51 1ZUPOBBXY
115 74.75 XMSM 11:39:51 1ZUPOBBXZ
27 74.75 XMSM 11:39:51 1ZUPOBBY0
90 74.70 XMSM 11:55:11 1ZUPOBCA2
119 74.70 XMSM 11:55:11 1ZUPOBCA3
200 74.70 XMSM 11:55:18 1ZUPOBCA4
97 74.65 XMSM 11:55:42 1ZUPOBCAA
200 74.70 XMSM 11:59:10 1ZUPOBCC7
260 74.70 XMSM 11:59:10 1ZUPOBCC8
3 74.65 XMSM 11:59:25 1ZUPOBCCA
1 74.65 XMSM 11:59:25 1ZUPOBCCB
101 74.65 XMSM 11:59:30 1ZUPOBCCG
206 74.75 XMSM 12:06:42 1ZUPOBCIW
206 74.75 XMSM 12:16:12 1ZUPOBCPU
450 74.75 XMSM 12:16:15 1ZUPOBCQ4
69 74.75 XMSM 12:16:15 1ZUPOBCQ5
206 74.70 XMSM 12:16:36 1ZUPOBCQK
321 74.75 XMSM 12:27:12 1ZUPOBCWI
206 74.75 XMSM 12:27:21 1ZUPOBCWQ
206 74.70 XMSM 12:29:42 1ZUPOBCXZ
113 74.70 XMSM 12:37:44 1ZUPOBD1Y
103 74.70 XMSM 12:40:57 1ZUPOBD36
149 74.70 XMSM 12:41:04 1ZUPOBD3C
139 74.70 XMSM 12:49:58 1ZUPOBD92
90 74.70 XMSM 12:49:58 1ZUPOBD93
216 74.70 XMSM 12:49:58 1ZUPOBD94
139 74.70 XMSM 12:53:44 1ZUPOBDC9
170 74.70 XMSM 12:53:44 1ZUPOBDCA
206 74.65 XMSM 12:55:04 1ZUPOBDCY
174 74.65 XMSM 12:59:34 1ZUPOBDGQ
150 74.65 XMSM 12:59:34 1ZUPOBDGR
212 74.65 XMSM 12:59:34 1ZUPOBDGS
206 74.60 XMSM 13:00:00 1ZUPOBDHM
36 74.55 XMSM 13:00:00 1ZUPOBDHW
7 74.55 XMSM 13:00:00 1ZUPOBDHX
1 74.55 XMSM 13:00:00 1ZUPOBDHY
6 74.55 XMSM 13:00:00 1ZUPOBDHZ
1 74.55 XMSM 13:00:00 1ZUPOBDI0
155 74.55 XMSM 13:10:04 1ZUPOBDMX
60 74.55 XMSM 13:16:04 1ZUPOBDR9
139 74.55 XMSM 13:16:04 1ZUPOBDRA
131 74.55 XMSM 13:19:14 1ZUPOBDTP
23 74.55 XMSM 13:19:14 1ZUPOBDTQ
94 74.55 XMSM 13:21:24 1ZUPOBDUF
90 74.55 XMSM 13:21:24 1ZUPOBDUG
53 74.55 XMSM 13:21:24 1ZUPOBDUH
11 74.50 XMSM 13:23:46 1ZUPOBDVB
195 74.50 XMSM 13:24:05 1ZUPOBDVD
206 74.45 XMSM 13:24:05 1ZUPOBDVI
4 74.40 XMSM 13:24:10 1ZUPOBDVN
1 74.40 XMSM 13:24:10 1ZUPOBDVO
133 74.40 XMSM 13:24:11 1ZUPOBDVP
68 74.40 XMSM 13:24:11 1ZUPOBDVQ
206 74.50 XMSM 13:25:53 1ZUPOBDY0
206 74.50 XMSM 13:36:00 1ZUPOBE8S
131 74.50 XMSM 13:36:00 1ZUPOBE8T
25 74.50 XMSM 13:36:00 1ZUPOBE8U
14 74.50 XMSM 13:38:14 1ZUPOBEAJ
131 74.50 XMSM 13:38:14 1ZUPOBEAK
90 74.50 XMSM 13:38:14 1ZUPOBEAL
67 74.50 XMSM 13:38:14 1ZUPOBEAM
209 74.50 XMSM 13:41:34 1ZUPOBEDT
206 74.45 XMSM 13:43:09 1ZUPOBEEQ
206 74.40 XMSM 13:44:48 1ZUPOBEG6
131 74.40 XMSM 13:55:36 1ZUPOBER4
285 74.40 XMSM 14:00:23 1ZUPOBEWV
58 74.40 XMSM 14:00:23 1ZUPOBEWW
131 74.40 XMSM 14:00:23 1ZUPOBEWX
18 74.40 XMSM 14:00:24 1ZUPOBEWZ
131 74.40 XMSM 14:00:24 1ZUPOBEX0
90 74.40 XMSM 14:01:42 1ZUPOBEZ3
131 74.40 XMSM 14:01:42 1ZUPOBEZ4
67 74.40 XMSM 14:01:42 1ZUPOBEZ5
131 74.40 XMSM 14:02:54 1ZUPOBF1H
164 74.40 XMSM 14:03:29 1ZUPOBF1X
91 74.40 XMSM 14:03:29 1ZUPOBF1Y
420 74.40 XMSM 14:03:41 1ZUPOBF24
206 74.35 XMSM 14:03:43 1ZUPOBF26
206 74.30 XMSM 14:03:59 1ZUPOBF2M
206 74.25 XMSM 14:09:02 1ZUPOBF6R
206 74.30 XMSM 14:14:49 1ZUPOBFAH
253 74.30 XMSM 14:15:38 1ZUPOBFBB
206 74.30 XMSM 14:16:45 1ZUPOBFCM
164 74.30 XMSM 14:21:56 1ZUPOBFGZ
206 74.25 XMSM 14:25:03 1ZUPOBFJ4
206 74.25 XMSM 14:26:06 1ZUPOBFKR
225 74.30 XMSM 14:27:43 1ZUPOBFM8
323 74.30 XMSM 14:28:36 1ZUPOBFN9
164 74.30 XMSM 14:28:36 1ZUPOBFNA
90 74.30 XMSM 14:28:36 1ZUPOBFNB
134 74.30 XMSM 14:30:34 1ZUPOBFQ2
189 74.30 XMSM 14:31:04 1ZUPOBFQC
164 74.30 XMSM 14:31:04 1ZUPOBFQD
5 74.30 XMSM 14:31:04 1ZUPOBFQE
90 74.20 XMSM 14:31:28 1ZUPOBFRB
116 74.20 XMSM 14:31:28 1ZUPOBFRC
206 74.15 XMSM 14:31:28 1ZUPOBFRQ
103 74.15 XMSM 14:34:12 1ZUPOBFVJ
61 74.15 XMSM 14:34:13 1ZUPOBFVK
55 74.15 XMSM 14:34:13 1ZUPOBFVL
35 74.15 XMSM 14:34:44 1ZUPOBFVZ
86 74.15 XMSM 14:34:44 1ZUPOBFW0
12 74.15 XMSM 14:34:44 1ZUPOBFW1
110 74.20 XMSM 14:37:16 1ZUPOBFYW
7 74.20 XMSM 14:38:27 1ZUPOBG0D
1 74.20 XMSM 14:38:27 1ZUPOBG0E
88 74.20 XMSM 14:38:27 1ZUPOBG0F
82 74.20 XMSM 14:38:27 1ZUPOBG0H
23 74.20 XMSM 14:38:27 1ZUPOBG0I
164 74.20 XMSM 14:38:27 1ZUPOBG0J
90 74.20 XMSM 14:38:27 1ZUPOBG0K
4 74.20 XMSM 14:38:28 1ZUPOBG0L
99 74.20 XMSM 14:38:28 1ZUPOBG0M
65 74.20 XMSM 14:38:44 1ZUPOBG0T
21 74.20 XMSM 14:38:44 1ZUPOBG0U
6 74.20 XMSM 14:38:44 1ZUPOBG0V
54 74.20 XMSM 14:38:44 1ZUPOBG0W
61 74.20 XMSM 14:38:44 1ZUPOBG0X
2 74.20 XMSM 14:39:54 1ZUPOBG1P
2 74.20 XMSM 14:39:54 1ZUPOBG1Q
3 74.20 XMSM 14:39:54 1ZUPOBG1R
124 74.20 XMSM 14:39:54 1ZUPOBG1S
92 74.20 XMSM 14:40:42 1ZUPOBG2D
11 74.20 XMSM 14:40:42 1ZUPOBG2E
79 74.20 XMSM 14:40:54 1ZUPOBG2Q
70 74.20 XMSM 14:40:54 1ZUPOBG2R
2 74.20 XMSM 14:41:44 1ZUPOBG4U
120 74.20 XMSM 14:41:44 1ZUPOBG4V
164 74.20 XMSM 14:49:26 1ZUPOBGEY
164 74.20 XMSM 14:49:26 1ZUPOBGF1
127 74.20 XMSM 14:49:26 1ZUPOBGF2
90 74.20 XMSM 14:49:26 1ZUPOBGF3
164 74.20 XMSM 14:49:26 1ZUPOBGF4
164 74.20 XMSM 14:49:27 1ZUPOBGF5
164 74.20 XMSM 14:49:28 1ZUPOBGF7
234 74.20 XMSM 14:49:29 1ZUPOBGF8
19 74.20 XMSM 14:49:29 1ZUPOBGF9
5 74.20 XMSM 14:52:02 1ZUPOBGI1
90 74.25 XMSM 14:53:57 1ZUPOBGKU
139 74.25 XMSM 14:53:57 1ZUPOBGKV
205 74.25 XMSM 14:53:58 1ZUPOBGKW
90 74.25 XMSM 14:53:58 1ZUPOBGKX
202 74.25 XMSM 14:53:58 1ZUPOBGL4
205 74.25 XMSM 14:53:58 1ZUPOBGL5
205 74.25 XMSM 14:53:59 1ZUPOBGL6
170 74.25 XMSM 14:53:59 1ZUPOBGL7
61 74.20 XMSM 14:54:02 1ZUPOBGL8
145 74.20 XMSM 14:54:43 1ZUPOBGM3
103 74.20 XMSM 14:55:24 1ZUPOBGMR
95 74.25 XMSM 14:56:10 1ZUPOBGNZ
103 74.25 XMSM 14:56:17 1ZUPOBGO0
65 74.25 XMSM 14:56:44 1ZUPOBGP1
205 74.25 XMSM 14:57:04 1ZUPOBGP8
9 74.25 XMSM 14:57:04 1ZUPOBGP9
161 74.25 XMSM 14:57:54 1ZUPOBGPY
81 74.30 XMSM 15:02:05 1ZUPOBGUE
153 74.30 XMSM 15:02:05 1ZUPOBGUF
40 74.30 XMSM 15:02:41 1ZUPOBGUX
153 74.30 XMSM 15:02:41 1ZUPOBGUY
167 74.30 XMSM 15:03:19 1ZUPOBGVD
39 74.30 XMSM 15:03:19 1ZUPOBGVE
153 74.30 XMSM 15:03:21 1ZUPOBGVK
153 74.30 XMSM 15:11:46 1ZUPOBH45
153 74.30 XMSM 15:11:51 1ZUPOBH48
153 74.30 XMSM 15:12:36 1ZUPOBH5B
153 74.30 XMSM 15:12:41 1ZUPOBH5E
90 74.30 XMSM 15:12:44 1ZUPOBH5F
153 74.30 XMSM 15:12:44 1ZUPOBH5G
153 74.30 XMSM 15:12:44 1ZUPOBH5H
153 74.30 XMSM 15:12:44 1ZUPOBH5I
173 74.30 XMSM 15:12:45 1ZUPOBH5J
153 74.30 XMSM 15:12:46 1ZUPOBH5K
153 74.30 XMSM 15:12:53 1ZUPOBH5M
191 74.35 XMSM 15:13:14 1ZUPOBH62
171 74.35 XMSM 15:13:14 1ZUPOBH63
87 74.35 XMSM 15:13:14 1ZUPOBH64
153 74.35 XMSM 15:13:14 1ZUPOBH65
206 74.45 XMSM 15:16:04 1ZUPOBHA5
206 74.40 XMSM 15:16:09 1ZUPOBHAK
206 74.40 XMSM 15:20:01 1ZUPOBHFX
164 74.45 XMSM 15:21:51 1ZUPOBHHY
206 74.40 XMSM 15:28:22 1ZUPOBHRK
200 74.45 XMSM 15:28:22 1ZUPOBHRM
90 74.45 XMSM 15:28:22 1ZUPOBHRN
86 74.45 XMSM 15:28:27 1ZUPOBHRT
90 74.55 XMSM 15:30:28 1ZUPOBHVJ
62 74.55 XMSM 15:30:28 1ZUPOBHVK
74 74.55 XMSM 15:30:29 1ZUPOBHVL
90 74.55 XMSM 15:30:29 1ZUPOBHVM
144 74.50 XMSM 15:30:35 1ZUPOBHVP
62 74.50 XMSM 15:30:35 1ZUPOBHVQ
90 74.55 XMSM 15:30:35 1ZUPOBHVR
90 74.55 XMSM 15:30:35 1ZUPOBHVS
153 74.55 XMSM 15:30:35 1ZUPOBHVT
90 74.55 XMSM 15:30:35 1ZUPOBHVU
129 74.55 XMSM 15:31:12 1ZUPOBHW9
90 74.55 XMSM 15:31:12 1ZUPOBHWA
90 74.55 XMSM 15:31:35 1ZUPOBHX0
183 74.50 XMSM 15:31:35 1ZUPOBHX3
154 74.55 XMSM 15:31:41 1ZUPOBHXC
146 74.55 XMSM 15:31:55 1ZUPOBHXF
152 74.55 XMSM 15:31:55 1ZUPOBHXG
36 74.55 XMSM 15:31:55 1ZUPOBHXH
72 74.55 XMSM 15:31:55 1ZUPOBHXI
23 74.50 XMSM 15:35:59 1ZUPOBI0N
681 74.50 XMSM 15:35:59 1ZUPOBI0U
206 74.45 XMSM 15:35:59 1ZUPOBI0X
206 74.40 XMSM 15:36:01 1ZUPOBI14
161 74.40 XMSM 15:46:12 1ZUPOBIAQ
206 74.40 XMSM 15:46:34 1ZUPOBIB1
83 74.45 XMSM 15:49:36 1ZUPOBIDM
117 74.45 XMSM 15:49:36 1ZUPOBIDN
90 74.45 XMSM 15:49:36 1ZUPOBIE2
75 74.45 XMSM 15:49:36 1ZUPOBIE3
144 74.45 XMSM 15:49:36 1ZUPOBIE4
206 74.40 XMSM 15:49:36 1ZUPOBIE6
39 74.45 XMSM 15:49:50 1ZUPOBIE9
144 74.45 XMSM 15:49:50 1ZUPOBIEA
117 74.45 XMSM 15:49:50 1ZUPOBIEB
91 74.45 XMSM 15:49:50 1ZUPOBIEC
64 74.45 XMSM 15:51:00 1ZUPOBIFQ
29 74.45 XMSM 15:51:27 1ZUPOBIG2
615 74.50 XMSM 15:51:27 1ZUPOBIG3
37 74.50 XMSM 15:51:27 1ZUPOBIG4
206 74.40 XMSM 15:52:21 1ZUPOBII5
196 74.45 XMSM 15:54:13 1ZUPOBIKX
209 74.45 XMSM 15:54:13 1ZUPOBIKY
325 74.45 XMSM 15:55:11 1ZUPOBILJ
206 74.40 XMSM 15:57:19 1ZUPOBIMJ
16 74.50 XMSM 15:59:45 1ZUPOBIPD
180 74.50 XMSM 15:59:45 1ZUPOBIPE
316 74.50 XMSM 15:59:49 1ZUPOBIPF
180 74.50 XMSM 15:59:49 1ZUPOBIPG
97 74.50 XMSM 15:59:49 1ZUPOBIPH
180 74.50 XMSM 15:59:49 1ZUPOBIPI
21 74.45 XMSM 16:00:43 1ZUPOBIQM
63 74.45 XMSM 16:02:28 1ZUPOBISO
63 74.45 XMSM 16:03:07 1ZUPOBITP
59 74.45 XMSM 16:04:24 1ZUPOBIWF
206 74.40 XMSM 16:04:24 1ZUPOBIWV
419 74.40 XMSM 16:04:24 1ZUPOBIX3
262 74.40 XMSM 16:04:24 1ZUPOBIX4
599 74.40 XMSM 16:04:24 1ZUPOBIXC
76 74.40 XMSM 16:04:24 1ZUPOBIXD
135 74.40 XMSM 16:04:34 1ZUPOBIXO
88 74.40 XMSM 16:05:14 1ZUPOBIXZ
81 74.40 XMSM 16:05:14 1ZUPOBIY0
81 74.40 XMSM 16:05:14 1ZUPOBIY1
101 74.35 XMSM 16:05:27 1ZUPOBIYB
448 74.40 XMSM 16:07:29 1ZUPOBJ0M
31 74.40 XMSM 16:08:14 1ZUPOBJ20
111 74.40 XMSM 16:08:14 1ZUPOBJ21
174 74.40 XMSM 16:08:44 1ZUPOBJ2J
70 74.40 XMSM 16:08:44 1ZUPOBJ2K
289 74.40 XMSM 16:09:44 1ZUPOBJ34
100 74.35 XMSM 16:10:28 1ZUPOBJ5N
5 74.35 XMSM 16:10:28 1ZUPOBJ5O
167 74.35 XMSM 16:11:04 1ZUPOBJ6G
206 74.35 XMSM 16:13:56 1ZUPOBJA7
206 74.30 XMSM 16:14:17 1ZUPOBJB2
9 74.35 XMSM 16:14:59 1ZUPOBJC1
170 74.35 XMSM 16:14:59 1ZUPOBJC2
180 74.35 XMSM 16:19:20 1ZUPOBJGZ
250 74.35 XMSM 16:19:20 1ZUPOBJH0
90 74.35 XMSM 16:19:20 1ZUPOBJH1
76 74.35 XMSM 16:19:21 1ZUPOBJH2
500 74.35 XMSM 16:19:21 1ZUPOBJH3
105 74.35 XMSM 16:19:21 1ZUPOBJH4
51 74.35 XMSM 16:19:21 1ZUPOBJH5
500 74.35 XMSM 16:19:21 1ZUPOBJH6
130 74.35 XMSM 16:19:21 1ZUPOBJH7
50 74.35 XMSM 16:19:21 1ZUPOBJHH
107
Number of Shares Price per Share (EUR) Trading Venue Time of Transaction MatchID
206 74.90 XMSM 08:09:21 1ZUPOB4SE
77 74.85 XMSM 08:11:21 1ZUPOB4YI
129 74.85 XMSM 08:11:21 1ZUPOB4YJ
206 74.80 XMSM 08:12:04 1ZUPOB4ZI
13 74.75 XMSM 08:12:22 1ZUPOB4ZW
193 74.75 XMSM 08:13:06 1ZUPOB515
206 74.70 XMSM 08:13:06 1ZUPOB516
7 74.55 XMSM 08:13:10 1ZUPOB51H
181 74.55 XMSM 08:13:11 1ZUPOB51J
47 74.50 XMSM 08:13:11 1ZUPOB51Q
145 74.50 XMSM 08:13:14 1ZUPOB51S
14 74.50 XMSM 08:13:14 1ZUPOB51T
206 74.65 XMSM 08:19:11 1ZUPOB5CR
206 74.60 XMSM 08:19:11 1ZUPOB5CS
206 74.55 XMSM 08:32:30 1ZUPOB66M
206 74.50 XMSM 08:34:12 1ZUPOB69E
2 74.45 XMSM 08:36:00 1ZUPOB6CD
101 74.70 XMSM 08:41:13 1ZUPOB6I3
2 74.70 XMSM 08:41:13 1ZUPOB6I4
90 74.70 XMSM 08:41:44 1ZUPOB6JA
13 74.70 XMSM 08:41:44 1ZUPOB6JB
90 74.70 XMSM 08:42:59 1ZUPOB6NO
13 74.70 XMSM 08:42:59 1ZUPOB6NP
205 74.75 XMSM 08:44:04 1ZUPOB6P0
149 74.80 XMSM 08:47:04 1ZUPOB6S6
49 74.80 XMSM 08:49:14 1ZUPOB6UW
197 74.80 XMSM 08:49:54 1ZUPOB6VN
104 74.80 XMSM 08:52:34 1ZUPOB6Y0
14 74.80 XMSM 08:54:04 1ZUPOB719
90 74.80 XMSM 08:56:52 1ZUPOB75A
158 74.80 XMSM 08:56:52 1ZUPOB75B
84 74.85 XMSM 09:01:22 1ZUPOB7D3
73 74.85 XMSM 09:01:22 1ZUPOB7D4
62 74.85 XMSM 09:02:00 1ZUPOB7EU
73 74.85 XMSM 09:02:20 1ZUPOB7FG
73 74.85 XMSM 09:04:54 1ZUPOB7HY
73 74.85 XMSM 09:04:55 1ZUPOB7HZ
38 74.90 XMSM 09:11:55 1ZUPOB7NG
73 74.90 XMSM 09:11:55 1ZUPOB7NH
168 74.90 XMSM 09:11:55 1ZUPOB7NI
170 74.90 XMSM 09:11:55 1ZUPOB7NJ
46 74.90 XMSM 09:11:56 1ZUPOB7NK
73 74.90 XMSM 09:11:56 1ZUPOB7NL
46 74.90 XMSM 09:12:34 1ZUPOB7O1
73 74.90 XMSM 09:12:34 1ZUPOB7O2
73 74.85 XMSM 09:13:09 1ZUPOB7PA
30 74.85 XMSM 09:13:09 1ZUPOB7PB
73 74.85 XMSM 09:14:44 1ZUPOB7SB
206 74.85 XMSM 09:23:33 1ZUPOB82O
86 74.85 XMSM 09:23:33 1ZUPOB82R
220 74.85 XMSM 09:23:33 1ZUPOB82S
90 74.90 XMSM 09:23:33 1ZUPOB82T
86 74.90 XMSM 09:23:33 1ZUPOB82U
46 74.90 XMSM 09:23:33 1ZUPOB82V
155 74.95 XMSM 09:34:15 1ZUPOB8CX
86 74.95 XMSM 09:34:15 1ZUPOB8CY
135 74.95 XMSM 09:36:42 1ZUPOB8G3
83 74.90 XMSM 09:37:23 1ZUPOB8H9
123 74.90 XMSM 09:37:23 1ZUPOB8HA
98 74.95 XMSM 09:41:26 1ZUPOB8JN
135 74.95 XMSM 09:41:26 1ZUPOB8JO
90 74.95 XMSM 09:41:26 1ZUPOB8JP
140 74.95 XMSM 09:41:26 1ZUPOB8JQ
158 74.95 XMSM 09:41:26 1ZUPOB8JR
74 75.00 XMSM 09:50:33 1ZUPOB8RO
448 75.00 XMSM 09:50:33 1ZUPOB8RP
132 75.00 XMSM 09:51:24 1ZUPOB8SD
101 74.95 XMSM 09:53:14 1ZUPOB8WC
2 74.95 XMSM 09:53:14 1ZUPOB8WD
98 74.95 XMSM 09:54:44 1ZUPOB8X8
47 74.95 XMSM 09:54:44 1ZUPOB8X9
206 74.90 XMSM 09:54:50 1ZUPOB8XA
160 74.85 XMSM 09:54:56 1ZUPOB8XD
46 74.85 XMSM 09:54:56 1ZUPOB8XE
102 74.85 XMSM 10:11:20 1ZUPOB9M6
139 74.85 XMSM 10:11:20 1ZUPOB9M7
15 74.85 XMSM 10:14:20 1ZUPOB9PI
1 74.85 XMSM 10:14:31 1ZUPOB9PJ
94 74.85 XMSM 10:14:31 1ZUPOB9PK
96 74.85 XMSM 10:14:31 1ZUPOB9PL
101 74.85 XMSM 10:14:31 1ZUPOB9PM
90 74.85 XMSM 10:14:31 1ZUPOB9PN
160 74.85 XMSM 10:14:31 1ZUPOB9PO
122 74.85 XMSM 10:19:49 1ZUPOBA0F
206 74.80 XMSM 10:20:36 1ZUPOBA1C
206 74.75 XMSM 10:20:36 1ZUPOBA1N
206 74.75 XMSM 10:31:21 1ZUPOBACQ
206 74.70 XMSM 10:31:21 1ZUPOBACT
4 74.70 XMSM 11:03:49 1ZUPOBB5X
1 74.70 XMSM 11:03:49 1ZUPOBB5Y
201 74.70 XMSM 11:03:49 1ZUPOBB5Z
159 74.70 XMSM 11:03:49 1ZUPOBB63
130 74.70 XMSM 11:03:49 1ZUPOBB64
90 74.70 XMSM 11:03:49 1ZUPOBB65
302 74.70 XMSM 11:03:49 1ZUPOBB66
93 74.70 XMSM 11:05:20 1ZUPOBB7K
159 74.70 XMSM 11:05:20 1ZUPOBB7L
25 74.70 XMSM 11:05:20 1ZUPOBB7M
337 74.70 XMSM 11:05:20 1ZUPOBB7N
206 74.65 XMSM 11:08:57 1ZUPOBB9I
206 74.60 XMSM 11:08:57 1ZUPOBB9R
119 74.75 XMSM 11:22:44 1ZUPOBBHX
90 74.75 XMSM 11:22:44 1ZUPOBBHY
122 74.75 XMSM 11:22:44 1ZUPOBBHZ
119 74.75 XMSM 11:22:45 1ZUPOBBI0
90 74.75 XMSM 11:22:45 1ZUPOBBI1
119 74.75 XMSM 11:23:17 1ZUPOBBID
29 74.70 XMSM 11:24:48 1ZUPOBBJJ
1 74.70 XMSM 11:24:48 1ZUPOBBJK
176 74.70 XMSM 11:24:48 1ZUPOBBJL
119 74.70 XMSM 11:24:51 1ZUPOBBJM
120 74.70 XMSM 11:24:51 1ZUPOBBJN
119 74.70 XMSM 11:26:26 1ZUPOBBLN
146 74.70 XMSM 11:26:26 1ZUPOBBLO
4 74.65 XMSM 11:38:16 1ZUPOBBTW
90 74.75 XMSM 11:39:51 1ZUPOBBXT
119 74.75 XMSM 11:39:51 1ZUPOBBXU
140 74.75 XMSM 11:39:51 1ZUPOBBXV
90 74.75 XMSM 11:39:51 1ZUPOBBXW
119 74.75 XMSM 11:39:51 1ZUPOBBXX
140 74.75 XMSM 11:39:51 1ZUPOBBXY
115 74.75 XMSM 11:39:51 1ZUPOBBXZ
27 74.75 XMSM 11:39:51 1ZUPOBBY0
90 74.70 XMSM 11:55:11 1ZUPOBCA2
119 74.70 XMSM 11:55:11 1ZUPOBCA3
200 74.70 XMSM 11:55:18 1ZUPOBCA4
97 74.65 XMSM 11:55:42 1ZUPOBCAA
200 74.70 XMSM 11:59:10 1ZUPOBCC7
260 74.70 XMSM 11:59:10 1ZUPOBCC8
3 74.65 XMSM 11:59:25 1ZUPOBCCA
1 74.65 XMSM 11:59:25 1ZUPOBCCB
101 74.65 XMSM 11:59:30 1ZUPOBCCG
206 74.75 XMSM 12:06:42 1ZUPOBCIW
206 74.75 XMSM 12:16:12 1ZUPOBCPU
450 74.75 XMSM 12:16:15 1ZUPOBCQ4
69 74.75 XMSM 12:16:15 1ZUPOBCQ5
206 74.70 XMSM 12:16:36 1ZUPOBCQK
321 74.75 XMSM 12:27:12 1ZUPOBCWI
206 74.75 XMSM 12:27:21 1ZUPOBCWQ
206 74.70 XMSM 12:29:42 1ZUPOBCXZ
113 74.70 XMSM 12:37:44 1ZUPOBD1Y
103 74.70 XMSM 12:40:57 1ZUPOBD36
149 74.70 XMSM 12:41:04 1ZUPOBD3C
139 74.70 XMSM 12:49:58 1ZUPOBD92
90 74.70 XMSM 12:49:58 1ZUPOBD93
216 74.70 XMSM 12:49:58 1ZUPOBD94
139 74.70 XMSM 12:53:44 1ZUPOBDC9
170 74.70 XMSM 12:53:44 1ZUPOBDCA
206 74.65 XMSM 12:55:04 1ZUPOBDCY
174 74.65 XMSM 12:59:34 1ZUPOBDGQ
150 74.65 XMSM 12:59:34 1ZUPOBDGR
212 74.65 XMSM 12:59:34 1ZUPOBDGS
206 74.60 XMSM 13:00:00 1ZUPOBDHM
36 74.55 XMSM 13:00:00 1ZUPOBDHW
7 74.55 XMSM 13:00:00 1ZUPOBDHX
1 74.55 XMSM 13:00:00 1ZUPOBDHY
6 74.55 XMSM 13:00:00 1ZUPOBDHZ
1 74.55 XMSM 13:00:00 1ZUPOBDI0
155 74.55 XMSM 13:10:04 1ZUPOBDMX
60 74.55 XMSM 13:16:04 1ZUPOBDR9
139 74.55 XMSM 13:16:04 1ZUPOBDRA
131 74.55 XMSM 13:19:14 1ZUPOBDTP
23 74.55 XMSM 13:19:14 1ZUPOBDTQ
94 74.55 XMSM 13:21:24 1ZUPOBDUF
90 74.55 XMSM 13:21:24 1ZUPOBDUG
53 74.55 XMSM 13:21:24 1ZUPOBDUH
11 74.50 XMSM 13:23:46 1ZUPOBDVB
195 74.50 XMSM 13:24:05 1ZUPOBDVD
206 74.45 XMSM 13:24:05 1ZUPOBDVI
4 74.40 XMSM 13:24:10 1ZUPOBDVN
1 74.40 XMSM 13:24:10 1ZUPOBDVO
133 74.40 XMSM 13:24:11 1ZUPOBDVP
68 74.40 XMSM 13:24:11 1ZUPOBDVQ
206 74.50 XMSM 13:25:53 1ZUPOBDY0
206 74.50 XMSM 13:36:00 1ZUPOBE8S
131 74.50 XMSM 13:36:00 1ZUPOBE8T
25 74.50 XMSM 13:36:00 1ZUPOBE8U
14 74.50 XMSM 13:38:14 1ZUPOBEAJ
131 74.50 XMSM 13:38:14 1ZUPOBEAK
90 74.50 XMSM 13:38:14 1ZUPOBEAL
67 74.50 XMSM 13:38:14 1ZUPOBEAM
209 74.50 XMSM 13:41:34 1ZUPOBEDT
206 74.45 XMSM 13:43:09 1ZUPOBEEQ
206 74.40 XMSM 13:44:48 1ZUPOBEG6
131 74.40 XMSM 13:55:36 1ZUPOBER4
285 74.40 XMSM 14:00:23 1ZUPOBEWV
58 74.40 XMSM 14:00:23 1ZUPOBEWW
131 74.40 XMSM 14:00:23 1ZUPOBEWX
18 74.40 XMSM 14:00:24 1ZUPOBEWZ
131 74.40 XMSM 14:00:24 1ZUPOBEX0
90 74.40 XMSM 14:01:42 1ZUPOBEZ3
131 74.40 XMSM 14:01:42 1ZUPOBEZ4
67 74.40 XMSM 14:01:42 1ZUPOBEZ5
131 74.40 XMSM 14:02:54 1ZUPOBF1H
164 74.40 XMSM 14:03:29 1ZUPOBF1X
91 74.40 XMSM 14:03:29 1ZUPOBF1Y
420 74.40 XMSM 14:03:41 1ZUPOBF24
206 74.35 XMSM 14:03:43 1ZUPOBF26
206 74.30 XMSM 14:03:59 1ZUPOBF2M
206 74.25 XMSM 14:09:02 1ZUPOBF6R
206 74.30 XMSM 14:14:49 1ZUPOBFAH
253 74.30 XMSM 14:15:38 1ZUPOBFBB
206 74.30 XMSM 14:16:45 1ZUPOBFCM
164 74.30 XMSM 14:21:56 1ZUPOBFGZ
206 74.25 XMSM 14:25:03 1ZUPOBFJ4
206 74.25 XMSM 14:26:06 1ZUPOBFKR
225 74.30 XMSM 14:27:43 1ZUPOBFM8
323 74.30 XMSM 14:28:36 1ZUPOBFN9
164 74.30 XMSM 14:28:36 1ZUPOBFNA
90 74.30 XMSM 14:28:36 1ZUPOBFNB
134 74.30 XMSM 14:30:34 1ZUPOBFQ2
189 74.30 XMSM 14:31:04 1ZUPOBFQC
164 74.30 XMSM 14:31:04 1ZUPOBFQD
5 74.30 XMSM 14:31:04 1ZUPOBFQE
90 74.20 XMSM 14:31:28 1ZUPOBFRB
116 74.20 XMSM 14:31:28 1ZUPOBFRC
206 74.15 XMSM 14:31:28 1ZUPOBFRQ
103 74.15 XMSM 14:34:12 1ZUPOBFVJ
61 74.15 XMSM 14:34:13 1ZUPOBFVK
55 74.15 XMSM 14:34:13 1ZUPOBFVL
35 74.15 XMSM 14:34:44 1ZUPOBFVZ
86 74.15 XMSM 14:34:44 1ZUPOBFW0
12 74.15 XMSM 14:34:44 1ZUPOBFW1
110 74.20 XMSM 14:37:16 1ZUPOBFYW
7 74.20 XMSM 14:38:27 1ZUPOBG0D
1 74.20 XMSM 14:38:27 1ZUPOBG0E
88 74.20 XMSM 14:38:27 1ZUPOBG0F
82 74.20 XMSM 14:38:27 1ZUPOBG0H
23 74.20 XMSM 14:38:27 1ZUPOBG0I
164 74.20 XMSM 14:38:27 1ZUPOBG0J
90 74.20 XMSM 14:38:27 1ZUPOBG0K
4 74.20 XMSM 14:38:28 1ZUPOBG0L
99 74.20 XMSM 14:38:28 1ZUPOBG0M
65 74.20 XMSM 14:38:44 1ZUPOBG0T
21 74.20 XMSM 14:38:44 1ZUPOBG0U
6 74.20 XMSM 14:38:44 1ZUPOBG0V
54 74.20 XMSM 14:38:44 1ZUPOBG0W
61 74.20 XMSM 14:38:44 1ZUPOBG0X
2 74.20 XMSM 14:39:54 1ZUPOBG1P
2 74.20 XMSM 14:39:54 1ZUPOBG1Q
3 74.20 XMSM 14:39:54 1ZUPOBG1R
124 74.20 XMSM 14:39:54 1ZUPOBG1S
92 74.20 XMSM 14:40:42 1ZUPOBG2D
11 74.20 XMSM 14:40:42 1ZUPOBG2E
79 74.20 XMSM 14:40:54 1ZUPOBG2Q
70 74.20 XMSM 14:40:54 1ZUPOBG2R
2 74.20 XMSM 14:41:44 1ZUPOBG4U
120 74.20 XMSM 14:41:44 1ZUPOBG4V
164 74.20 XMSM 14:49:26 1ZUPOBGEY
164 74.20 XMSM 14:49:26 1ZUPOBGF1
127 74.20 XMSM 14:49:26 1ZUPOBGF2
90 74.20 XMSM 14:49:26 1ZUPOBGF3
164 74.20 XMSM 14:49:26 1ZUPOBGF4
164 74.20 XMSM 14:49:27 1ZUPOBGF5
164 74.20 XMSM 14:49:28 1ZUPOBGF7
234 74.20 XMSM 14:49:29 1ZUPOBGF8
19 74.20 XMSM 14:49:29 1ZUPOBGF9
5 74.20 XMSM 14:52:02 1ZUPOBGI1
90 74.25 XMSM 14:53:57 1ZUPOBGKU
139 74.25 XMSM 14:53:57 1ZUPOBGKV
205 74.25 XMSM 14:53:58 1ZUPOBGKW
90 74.25 XMSM 14:53:58 1ZUPOBGKX
202 74.25 XMSM 14:53:58 1ZUPOBGL4
205 74.25 XMSM 14:53:58 1ZUPOBGL5
205 74.25 XMSM 14:53:59 1ZUPOBGL6
170 74.25 XMSM 14:53:59 1ZUPOBGL7
61 74.20 XMSM 14:54:02 1ZUPOBGL8
145 74.20 XMSM 14:54:43 1ZUPOBGM3
103 74.20 XMSM 14:55:24 1ZUPOBGMR
95 74.25 XMSM 14:56:10 1ZUPOBGNZ
103 74.25 XMSM 14:56:17 1ZUPOBGO0
65 74.25 XMSM 14:56:44 1ZUPOBGP1
205 74.25 XMSM 14:57:04 1ZUPOBGP8
9 74.25 XMSM 14:57:04 1ZUPOBGP9
161 74.25 XMSM 14:57:54 1ZUPOBGPY
81 74.30 XMSM 15:02:05 1ZUPOBGUE
153 74.30 XMSM 15:02:05 1ZUPOBGUF
40 74.30 XMSM 15:02:41 1ZUPOBGUX
153 74.30 XMSM 15:02:41 1ZUPOBGUY
167 74.30 XMSM 15:03:19 1ZUPOBGVD
39 74.30 XMSM 15:03:19 1ZUPOBGVE
153 74.30 XMSM 15:03:21 1ZUPOBGVK
153 74.30 XMSM 15:11:46 1ZUPOBH45
153 74.30 XMSM 15:11:51 1ZUPOBH48
153 74.30 XMSM 15:12:36 1ZUPOBH5B
153 74.30 XMSM 15:12:41 1ZUPOBH5E
90 74.30 XMSM 15:12:44 1ZUPOBH5F
153 74.30 XMSM 15:12:44 1ZUPOBH5G
153 74.30 XMSM 15:12:44 1ZUPOBH5H
153 74.30 XMSM 15:12:44 1ZUPOBH5I
173 74.30 XMSM 15:12:45 1ZUPOBH5J
153 74.30 XMSM 15:12:46 1ZUPOBH5K
153 74.30 XMSM 15:12:53 1ZUPOBH5M
191 74.35 XMSM 15:13:14 1ZUPOBH62
171 74.35 XMSM 15:13:14 1ZUPOBH63
87 74.35 XMSM 15:13:14 1ZUPOBH64
153 74.35 XMSM 15:13:14 1ZUPOBH65
206 74.45 XMSM 15:16:04 1ZUPOBHA5
206 74.40 XMSM 15:16:09 1ZUPOBHAK
206 74.40 XMSM 15:20:01 1ZUPOBHFX
164 74.45 XMSM 15:21:51 1ZUPOBHHY
206 74.40 XMSM 15:28:22 1ZUPOBHRK
200 74.45 XMSM 15:28:22 1ZUPOBHRM
90 74.45 XMSM 15:28:22 1ZUPOBHRN
86 74.45 XMSM 15:28:27 1ZUPOBHRT
90 74.55 XMSM 15:30:28 1ZUPOBHVJ
62 74.55 XMSM 15:30:28 1ZUPOBHVK
74 74.55 XMSM 15:30:29 1ZUPOBHVL
90 74.55 XMSM 15:30:29 1ZUPOBHVM
144 74.50 XMSM 15:30:35 1ZUPOBHVP
62 74.50 XMSM 15:30:35 1ZUPOBHVQ
90 74.55 XMSM 15:30:35 1ZUPOBHVR
90 74.55 XMSM 15:30:35 1ZUPOBHVS
153 74.55 XMSM 15:30:35 1ZUPOBHVT
90 74.55 XMSM 15:30:35 1ZUPOBHVU
129 74.55 XMSM 15:31:12 1ZUPOBHW9
90 74.55 XMSM 15:31:12 1ZUPOBHWA
90 74.55 XMSM 15:31:35 1ZUPOBHX0
183 74.50 XMSM 15:31:35 1ZUPOBHX3
154 74.55 XMSM 15:31:41 1ZUPOBHXC
146 74.55 XMSM 15:31:55 1ZUPOBHXF
152 74.55 XMSM 15:31:55 1ZUPOBHXG
36 74.55 XMSM 15:31:55 1ZUPOBHXH
72 74.55 XMSM 15:31:55 1ZUPOBHXI
23 74.50 XMSM 15:35:59 1ZUPOBI0N
681 74.50 XMSM 15:35:59 1ZUPOBI0U
206 74.45 XMSM 15:35:59 1ZUPOBI0X
206 74.40 XMSM 15:36:01 1ZUPOBI14
161 74.40 XMSM 15:46:12 1ZUPOBIAQ
206 74.40 XMSM 15:46:34 1ZUPOBIB1
83 74.45 XMSM 15:49:36 1ZUPOBIDM
117 74.45 XMSM 15:49:36 1ZUPOBIDN
90 74.45 XMSM 15:49:36 1ZUPOBIE2
75 74.45 XMSM 15:49:36 1ZUPOBIE3
144 74.45 XMSM 15:49:36 1ZUPOBIE4
206 74.40 XMSM 15:49:36 1ZUPOBIE6
39 74.45 XMSM 15:49:50 1ZUPOBIE9
144 74.45 XMSM 15:49:50 1ZUPOBIEA
117 74.45 XMSM 15:49:50 1ZUPOBIEB
91 74.45 XMSM 15:49:50 1ZUPOBIEC
64 74.45 XMSM 15:51:00 1ZUPOBIFQ
29 74.45 XMSM 15:51:27 1ZUPOBIG2
615 74.50 XMSM 15:51:27 1ZUPOBIG3
37 74.50 XMSM 15:51:27 1ZUPOBIG4
206 74.40 XMSM 15:52:21 1ZUPOBII5
196 74.45 XMSM 15:54:13 1ZUPOBIKX
209 74.45 XMSM 15:54:13 1ZUPOBIKY
325 74.45 XMSM 15:55:11 1ZUPOBILJ
206 74.40 XMSM 15:57:19 1ZUPOBIMJ
16 74.50 XMSM 15:59:45 1ZUPOBIPD
180 74.50 XMSM 15:59:45 1ZUPOBIPE
316 74.50 XMSM 15:59:49 1ZUPOBIPF
180 74.50 XMSM 15:59:49 1ZUPOBIPG
97 74.50 XMSM 15:59:49 1ZUPOBIPH
180 74.50 XMSM 15:59:49 1ZUPOBIPI
21 74.45 XMSM 16:00:43 1ZUPOBIQM
63 74.45 XMSM 16:02:28 1ZUPOBISO
63 74.45 XMSM 16:03:07 1ZUPOBITP
59 74.45 XMSM 16:04:24 1ZUPOBIWF
206 74.40 XMSM 16:04:24 1ZUPOBIWV
419 74.40 XMSM 16:04:24 1ZUPOBIX3
262 74.40 XMSM 16:04:24 1ZUPOBIX4
599 74.40 XMSM 16:04:24 1ZUPOBIXC
76 74.40 XMSM 16:04:24 1ZUPOBIXD
135 74.40 XMSM 16:04:34 1ZUPOBIXO
88 74.40 XMSM 16:05:14 1ZUPOBIXZ
81 74.40 XMSM 16:05:14 1ZUPOBIY0
81 74.40 XMSM 16:05:14 1ZUPOBIY1
101 74.35 XMSM 16:05:27 1ZUPOBIYB
448 74.40 XMSM 16:07:29 1ZUPOBJ0M
31 74.40 XMSM 16:08:14 1ZUPOBJ20
111 74.40 XMSM 16:08:14 1ZUPOBJ21
174 74.40 XMSM 16:08:44 1ZUPOBJ2J
70 74.40 XMSM 16:08:44 1ZUPOBJ2K
289 74.40 XMSM 16:09:44 1ZUPOBJ34
100 74.35 XMSM 16:10:28 1ZUPOBJ5N
5 74.35 XMSM 16:10:28 1ZUPOBJ5O
167 74.35 XMSM 16:11:04 1ZUPOBJ6G
206 74.35 XMSM 16:13:56 1ZUPOBJA7
206 74.30 XMSM 16:14:17 1ZUPOBJB2
9 74.35 XMSM 16:14:59 1ZUPOBJC1
170 74.35 XMSM 16:14:59 1ZUPOBJC2
180 74.35 XMSM 16:19:20 1ZUPOBJGZ
250 74.35 XMSM 16:19:20 1ZUPOBJH0
90 74.35 XMSM 16:19:20 1ZUPOBJH1
76 74.35 XMSM 16:19:21 1ZUPOBJH2
500 74.35 XMSM 16:19:21 1ZUPOBJH3
105 74.35 XMSM 16:19:21 1ZUPOBJH4
51 74.35 XMSM 16:19:21 1ZUPOBJH5
500 74.35 XMSM 16:19:21 1ZUPOBJH6
130 74.35 XMSM 16:19:21 1ZUPOBJH7
50 74.35 XMSM 16:19:21 1ZUPOBJHH
107
Number of Shares Price per Share (EUR) Trading Venue Time of Transaction MatchID
206 74.90 XMSM 08:09:21 1ZUPOB4SE
77 74.85 XMSM 08:11:21 1ZUPOB4YI
129 74.85 XMSM 08:11:21 1ZUPOB4YJ
206 74.80 XMSM 08:12:04 1ZUPOB4ZI
13 74.75 XMSM 08:12:22 1ZUPOB4ZW
193 74.75 XMSM 08:13:06 1ZUPOB515
206 74.70 XMSM 08:13:06 1ZUPOB516
7 74.55 XMSM 08:13:10 1ZUPOB51H
181 74.55 XMSM 08:13:11 1ZUPOB51J
47 74.50 XMSM 08:13:11 1ZUPOB51Q
145 74.50 XMSM 08:13:14 1ZUPOB51S
14 74.50 XMSM 08:13:14 1ZUPOB51T
206 74.65 XMSM 08:19:11 1ZUPOB5CR
206 74.60 XMSM 08:19:11 1ZUPOB5CS
206 74.55 XMSM 08:32:30 1ZUPOB66M
206 74.50 XMSM 08:34:12 1ZUPOB69E
2 74.45 XMSM 08:36:00 1ZUPOB6CD
101 74.70 XMSM 08:41:13 1ZUPOB6I3
2 74.70 XMSM 08:41:13 1ZUPOB6I4
90 74.70 XMSM 08:41:44 1ZUPOB6JA
13 74.70 XMSM 08:41:44 1ZUPOB6JB
90 74.70 XMSM 08:42:59 1ZUPOB6NO
13 74.70 XMSM 08:42:59 1ZUPOB6NP
205 74.75 XMSM 08:44:04 1ZUPOB6P0
149 74.80 XMSM 08:47:04 1ZUPOB6S6
49 74.80 XMSM 08:49:14 1ZUPOB6UW
197 74.80 XMSM 08:49:54 1ZUPOB6VN
104 74.80 XMSM 08:52:34 1ZUPOB6Y0
14 74.80 XMSM 08:54:04 1ZUPOB719
90 74.80 XMSM 08:56:52 1ZUPOB75A
158 74.80 XMSM 08:56:52 1ZUPOB75B
84 74.85 XMSM 09:01:22 1ZUPOB7D3
73 74.85 XMSM 09:01:22 1ZUPOB7D4
62 74.85 XMSM 09:02:00 1ZUPOB7EU
73 74.85 XMSM 09:02:20 1ZUPOB7FG
73 74.85 XMSM 09:04:54 1ZUPOB7HY
73 74.85 XMSM 09:04:55 1ZUPOB7HZ
38 74.90 XMSM 09:11:55 1ZUPOB7NG
73 74.90 XMSM 09:11:55 1ZUPOB7NH
168 74.90 XMSM 09:11:55 1ZUPOB7NI
170 74.90 XMSM 09:11:55 1ZUPOB7NJ
46 74.90 XMSM 09:11:56 1ZUPOB7NK
73 74.90 XMSM 09:11:56 1ZUPOB7NL
46 74.90 XMSM 09:12:34 1ZUPOB7O1
73 74.90 XMSM 09:12:34 1ZUPOB7O2
73 74.85 XMSM 09:13:09 1ZUPOB7PA
30 74.85 XMSM 09:13:09 1ZUPOB7PB
73 74.85 XMSM 09:14:44 1ZUPOB7SB
206 74.85 XMSM 09:23:33 1ZUPOB82O
86 74.85 XMSM 09:23:33 1ZUPOB82R
220 74.85 XMSM 09:23:33 1ZUPOB82S
90 74.90 XMSM 09:23:33 1ZUPOB82T
86 74.90 XMSM 09:23:33 1ZUPOB82U
46 74.90 XMSM 09:23:33 1ZUPOB82V
155 74.95 XMSM 09:34:15 1ZUPOB8CX
86 74.95 XMSM 09:34:15 1ZUPOB8CY
135 74.95 XMSM 09:36:42 1ZUPOB8G3
83 74.90 XMSM 09:37:23 1ZUPOB8H9
123 74.90 XMSM 09:37:23 1ZUPOB8HA
98 74.95 XMSM 09:41:26 1ZUPOB8JN
135 74.95 XMSM 09:41:26 1ZUPOB8JO
90 74.95 XMSM 09:41:26 1ZUPOB8JP
140 74.95 XMSM 09:41:26 1ZUPOB8JQ
158 74.95 XMSM 09:41:26 1ZUPOB8JR
74 75.00 XMSM 09:50:33 1ZUPOB8RO
448 75.00 XMSM 09:50:33 1ZUPOB8RP
132 75.00 XMSM 09:51:24 1ZUPOB8SD
101 74.95 XMSM 09:53:14 1ZUPOB8WC
2 74.95 XMSM 09:53:14 1ZUPOB8WD
98 74.95 XMSM 09:54:44 1ZUPOB8X8
47 74.95 XMSM 09:54:44 1ZUPOB8X9
206 74.90 XMSM 09:54:50 1ZUPOB8XA
160 74.85 XMSM 09:54:56 1ZUPOB8XD
46 74.85 XMSM 09:54:56 1ZUPOB8XE
102 74.85 XMSM 10:11:20 1ZUPOB9M6
139 74.85 XMSM 10:11:20 1ZUPOB9M7
15 74.85 XMSM 10:14:20 1ZUPOB9PI
1 74.85 XMSM 10:14:31 1ZUPOB9PJ
94 74.85 XMSM 10:14:31 1ZUPOB9PK
96 74.85 XMSM 10:14:31 1ZUPOB9PL
101 74.85 XMSM 10:14:31 1ZUPOB9PM
90 74.85 XMSM 10:14:31 1ZUPOB9PN
160 74.85 XMSM 10:14:31 1ZUPOB9PO
122 74.85 XMSM 10:19:49 1ZUPOBA0F
206 74.80 XMSM 10:20:36 1ZUPOBA1C
206 74.75 XMSM 10:20:36 1ZUPOBA1N
206 74.75 XMSM 10:31:21 1ZUPOBACQ
206 74.70 XMSM 10:31:21 1ZUPOBACT
4 74.70 XMSM 11:03:49 1ZUPOBB5X
1 74.70 XMSM 11:03:49 1ZUPOBB5Y
201 74.70 XMSM 11:03:49 1ZUPOBB5Z
159 74.70 XMSM 11:03:49 1ZUPOBB63
130 74.70 XMSM 11:03:49 1ZUPOBB64
90 74.70 XMSM 11:03:49 1ZUPOBB65
302 74.70 XMSM 11:03:49 1ZUPOBB66
93 74.70 XMSM 11:05:20 1ZUPOBB7K
159 74.70 XMSM 11:05:20 1ZUPOBB7L
25 74.70 XMSM 11:05:20 1ZUPOBB7M
337 74.70 XMSM 11:05:20 1ZUPOBB7N
206 74.65 XMSM 11:08:57 1ZUPOBB9I
206 74.60 XMSM 11:08:57 1ZUPOBB9R
119 74.75 XMSM 11:22:44 1ZUPOBBHX
90 74.75 XMSM 11:22:44 1ZUPOBBHY
122 74.75 XMSM 11:22:44 1ZUPOBBHZ
119 74.75 XMSM 11:22:45 1ZUPOBBI0
90 74.75 XMSM 11:22:45 1ZUPOBBI1
119 74.75 XMSM 11:23:17 1ZUPOBBID
29 74.70 XMSM 11:24:48 1ZUPOBBJJ
1 74.70 XMSM 11:24:48 1ZUPOBBJK
176 74.70 XMSM 11:24:48 1ZUPOBBJL
119 74.70 XMSM 11:24:51 1ZUPOBBJM
120 74.70 XMSM 11:24:51 1ZUPOBBJN
119 74.70 XMSM 11:26:26 1ZUPOBBLN
146 74.70 XMSM 11:26:26 1ZUPOBBLO
4 74.65 XMSM 11:38:16 1ZUPOBBTW
90 74.75 XMSM 11:39:51 1ZUPOBBXT
119 74.75 XMSM 11:39:51 1ZUPOBBXU
140 74.75 XMSM 11:39:51 1ZUPOBBXV
90 74.75 XMSM 11:39:51 1ZUPOBBXW
119 74.75 XMSM 11:39:51 1ZUPOBBXX
140 74.75 XMSM 11:39:51 1ZUPOBBXY
115 74.75 XMSM 11:39:51 1ZUPOBBXZ
27 74.75 XMSM 11:39:51 1ZUPOBBY0
90 74.70 XMSM 11:55:11 1ZUPOBCA2
119 74.70 XMSM 11:55:11 1ZUPOBCA3
200 74.70 XMSM 11:55:18 1ZUPOBCA4
97 74.65 XMSM 11:55:42 1ZUPOBCAA
200 74.70 XMSM 11:59:10 1ZUPOBCC7
260 74.70 XMSM 11:59:10 1ZUPOBCC8
3 74.65 XMSM 11:59:25 1ZUPOBCCA
1 74.65 XMSM 11:59:25 1ZUPOBCCB
101 74.65 XMSM 11:59:30 1ZUPOBCCG
206 74.75 XMSM 12:06:42 1ZUPOBCIW
206 74.75 XMSM 12:16:12 1ZUPOBCPU
450 74.75 XMSM 12:16:15 1ZUPOBCQ4
69 74.75 XMSM 12:16:15 1ZUPOBCQ5
206 74.70 XMSM 12:16:36 1ZUPOBCQK
321 74.75 XMSM 12:27:12 1ZUPOBCWI
206 74.75 XMSM 12:27:21 1ZUPOBCWQ
206 74.70 XMSM 12:29:42 1ZUPOBCXZ
113 74.70 XMSM 12:37:44 1ZUPOBD1Y
103 74.70 XMSM 12:40:57 1ZUPOBD36
149 74.70 XMSM 12:41:04 1ZUPOBD3C
139 74.70 XMSM 12:49:58 1ZUPOBD92
90 74.70 XMSM 12:49:58 1ZUPOBD93
216 74.70 XMSM 12:49:58 1ZUPOBD94
139 74.70 XMSM 12:53:44 1ZUPOBDC9
170 74.70 XMSM 12:53:44 1ZUPOBDCA
206 74.65 XMSM 12:55:04 1ZUPOBDCY
174 74.65 XMSM 12:59:34 1ZUPOBDGQ
150 74.65 XMSM 12:59:34 1ZUPOBDGR
212 74.65 XMSM 12:59:34 1ZUPOBDGS
206 74.60 XMSM 13:00:00 1ZUPOBDHM
36 74.55 XMSM 13:00:00 1ZUPOBDHW
7 74.55 XMSM 13:00:00 1ZUPOBDHX
1 74.55 XMSM 13:00:00 1ZUPOBDHY
6 74.55 XMSM 13:00:00 1ZUPOBDHZ
1 74.55 XMSM 13:00:00 1ZUPOBDI0
155 74.55 XMSM 13:10:04 1ZUPOBDMX
60 74.55 XMSM 13:16:04 1ZUPOBDR9
139 74.55 XMSM 13:16:04 1ZUPOBDRA
131 74.55 XMSM 13:19:14 1ZUPOBDTP
23 74.55 XMSM 13:19:14 1ZUPOBDTQ
94 74.55 XMSM 13:21:24 1ZUPOBDUF
90 74.55 XMSM 13:21:24 1ZUPOBDUG
53 74.55 XMSM 13:21:24 1ZUPOBDUH
11 74.50 XMSM 13:23:46 1ZUPOBDVB
195 74.50 XMSM 13:24:05 1ZUPOBDVD
206 74.45 XMSM 13:24:05 1ZUPOBDVI
4 74.40 XMSM 13:24:10 1ZUPOBDVN
1 74.40 XMSM 13:24:10 1ZUPOBDVO
133 74.40 XMSM 13:24:11 1ZUPOBDVP
68 74.40 XMSM 13:24:11 1ZUPOBDVQ
206 74.50 XMSM 13:25:53 1ZUPOBDY0
206 74.50 XMSM 13:36:00 1ZUPOBE8S
131 74.50 XMSM 13:36:00 1ZUPOBE8T
25 74.50 XMSM 13:36:00 1ZUPOBE8U
14 74.50 XMSM 13:38:14 1ZUPOBEAJ
131 74.50 XMSM 13:38:14 1ZUPOBEAK
90 74.50 XMSM 13:38:14 1ZUPOBEAL
67 74.50 XMSM 13:38:14 1ZUPOBEAM
209 74.50 XMSM 13:41:34 1ZUPOBEDT
206 74.45 XMSM 13:43:09 1ZUPOBEEQ
206 74.40 XMSM 13:44:48 1ZUPOBEG6
131 74.40 XMSM 13:55:36 1ZUPOBER4
285 74.40 XMSM 14:00:23 1ZUPOBEWV
58 74.40 XMSM 14:00:23 1ZUPOBEWW
131 74.40 XMSM 14:00:23 1ZUPOBEWX
18 74.40 XMSM 14:00:24 1ZUPOBEWZ
131 74.40 XMSM 14:00:24 1ZUPOBEX0
90 74.40 XMSM 14:01:42 1ZUPOBEZ3
131 74.40 XMSM 14:01:42 1ZUPOBEZ4
67 74.40 XMSM 14:01:42 1ZUPOBEZ5
131 74.40 XMSM 14:02:54 1ZUPOBF1H
164 74.40 XMSM 14:03:29 1ZUPOBF1X
91 74.40 XMSM 14:03:29 1ZUPOBF1Y
420 74.40 XMSM 14:03:41 1ZUPOBF24
206 74.35 XMSM 14:03:43 1ZUPOBF26
206 74.30 XMSM 14:03:59 1ZUPOBF2M
206 74.25 XMSM 14:09:02 1ZUPOBF6R
206 74.30 XMSM 14:14:49 1ZUPOBFAH
253 74.30 XMSM 14:15:38 1ZUPOBFBB
206 74.30 XMSM 14:16:45 1ZUPOBFCM
164 74.30 XMSM 14:21:56 1ZUPOBFGZ
206 74.25 XMSM 14:25:03 1ZUPOBFJ4
206 74.25 XMSM 14:26:06 1ZUPOBFKR
225 74.30 XMSM 14:27:43 1ZUPOBFM8
323 74.30 XMSM 14:28:36 1ZUPOBFN9
164 74.30 XMSM 14:28:36 1ZUPOBFNA
90 74.30 XMSM 14:28:36 1ZUPOBFNB
134 74.30 XMSM 14:30:34 1ZUPOBFQ2
189 74.30 XMSM 14:31:04 1ZUPOBFQC
164 74.30 XMSM 14:31:04 1ZUPOBFQD
5 74.30 XMSM 14:31:04 1ZUPOBFQE
90 74.20 XMSM 14:31:28 1ZUPOBFRB
116 74.20 XMSM 14:31:28 1ZUPOBFRC
206 74.15 XMSM 14:31:28 1ZUPOBFRQ
103 74.15 XMSM 14:34:12 1ZUPOBFVJ
61 74.15 XMSM 14:34:13 1ZUPOBFVK
55 74.15 XMSM 14:34:13 1ZUPOBFVL
35 74.15 XMSM 14:34:44 1ZUPOBFVZ
86 74.15 XMSM 14:34:44 1ZUPOBFW0
12 74.15 XMSM 14:34:44 1ZUPOBFW1
110 74.20 XMSM 14:37:16 1ZUPOBFYW
7 74.20 XMSM 14:38:27 1ZUPOBG0D
1 74.20 XMSM 14:38:27 1ZUPOBG0E
88 74.20 XMSM 14:38:27 1ZUPOBG0F
82 74.20 XMSM 14:38:27 1ZUPOBG0H
23 74.20 XMSM 14:38:27 1ZUPOBG0I
164 74.20 XMSM 14:38:27 1ZUPOBG0J
90 74.20 XMSM 14:38:27 1ZUPOBG0K
4 74.20 XMSM 14:38:28 1ZUPOBG0L
99 74.20 XMSM 14:38:28 1ZUPOBG0M
65 74.20 XMSM 14:38:44 1ZUPOBG0T
21 74.20 XMSM 14:38:44 1ZUPOBG0U
6 74.20 XMSM 14:38:44 1ZUPOBG0V
54 74.20 XMSM 14:38:44 1ZUPOBG0W
61 74.20 XMSM 14:38:44 1ZUPOBG0X
2 74.20 XMSM 14:39:54 1ZUPOBG1P
2 74.20 XMSM 14:39:54 1ZUPOBG1Q
3 74.20 XMSM 14:39:54 1ZUPOBG1R
124 74.20 XMSM 14:39:54 1ZUPOBG1S
92 74.20 XMSM 14:40:42 1ZUPOBG2D
11 74.20 XMSM 14:40:42 1ZUPOBG2E
79 74.20 XMSM 14:40:54 1ZUPOBG2Q
70 74.20 XMSM 14:40:54 1ZUPOBG2R
2 74.20 XMSM 14:41:44 1ZUPOBG4U
120 74.20 XMSM 14:41:44 1ZUPOBG4V
164 74.20 XMSM 14:49:26 1ZUPOBGEY
164 74.20 XMSM 14:49:26 1ZUPOBGF1
127 74.20 XMSM 14:49:26 1ZUPOBGF2
90 74.20 XMSM 14:49:26 1ZUPOBGF3
164 74.20 XMSM 14:49:26 1ZUPOBGF4
164 74.20 XMSM 14:49:27 1ZUPOBGF5
164 74.20 XMSM 14:49:28 1ZUPOBGF7
234 74.20 XMSM 14:49:29 1ZUPOBGF8
19 74.20 XMSM 14:49:29 1ZUPOBGF9
5 74.20 XMSM 14:52:02 1ZUPOBGI1
90 74.25 XMSM 14:53:57 1ZUPOBGKU
139 74.25 XMSM 14:53:57 1ZUPOBGKV
205 74.25 XMSM 14:53:58 1ZUPOBGKW
90 74.25 XMSM 14:53:58 1ZUPOBGKX
202 74.25 XMSM 14:53:58 1ZUPOBGL4
205 74.25 XMSM 14:53:58 1ZUPOBGL5
205 74.25 XMSM 14:53:59 1ZUPOBGL6
170 74.25 XMSM 14:53:59 1ZUPOBGL7
61 74.20 XMSM 14:54:02 1ZUPOBGL8
145 74.20 XMSM 14:54:43 1ZUPOBGM3
103 74.20 XMSM 14:55:24 1ZUPOBGMR
95 74.25 XMSM 14:56:10 1ZUPOBGNZ
103 74.25 XMSM 14:56:17 1ZUPOBGO0
65 74.25 XMSM 14:56:44 1ZUPOBGP1
205 74.25 XMSM 14:57:04 1ZUPOBGP8
9 74.25 XMSM 14:57:04 1ZUPOBGP9
161 74.25 XMSM 14:57:54 1ZUPOBGPY
81 74.30 XMSM 15:02:05 1ZUPOBGUE
153 74.30 XMSM 15:02:05 1ZUPOBGUF
40 74.30 XMSM 15:02:41 1ZUPOBGUX
153 74.30 XMSM 15:02:41 1ZUPOBGUY
167 74.30 XMSM 15:03:19 1ZUPOBGVD
39 74.30 XMSM 15:03:19 1ZUPOBGVE
153 74.30 XMSM 15:03:21 1ZUPOBGVK
153 74.30 XMSM 15:11:46 1ZUPOBH45
153 74.30 XMSM 15:11:51 1ZUPOBH48
153 74.30 XMSM 15:12:36 1ZUPOBH5B
153 74.30 XMSM 15:12:41 1ZUPOBH5E
90 74.30 XMSM 15:12:44 1ZUPOBH5F
153 74.30 XMSM 15:12:44 1ZUPOBH5G
153 74.30 XMSM 15:12:44 1ZUPOBH5H
153 74.30 XMSM 15:12:44 1ZUPOBH5I
173 74.30 XMSM 15:12:45 1ZUPOBH5J
153 74.30 XMSM 15:12:46 1ZUPOBH5K
153 74.30 XMSM 15:12:53 1ZUPOBH5M
191 74.35 XMSM 15:13:14 1ZUPOBH62
171 74.35 XMSM 15:13:14 1ZUPOBH63
87 74.35 XMSM 15:13:14 1ZUPOBH64
153 74.35 XMSM 15:13:14 1ZUPOBH65
206 74.45 XMSM 15:16:04 1ZUPOBHA5
206 74.40 XMSM 15:16:09 1ZUPOBHAK
206 74.40 XMSM 15:20:01 1ZUPOBHFX
164 74.45 XMSM 15:21:51 1ZUPOBHHY
206 74.40 XMSM 15:28:22 1ZUPOBHRK
200 74.45 XMSM 15:28:22 1ZUPOBHRM
90 74.45 XMSM 15:28:22 1ZUPOBHRN
86 74.45 XMSM 15:28:27 1ZUPOBHRT
90 74.55 XMSM 15:30:28 1ZUPOBHVJ
62 74.55 XMSM 15:30:28 1ZUPOBHVK
74 74.55 XMSM 15:30:29 1ZUPOBHVL
90 74.55 XMSM 15:30:29 1ZUPOBHVM
144 74.50 XMSM 15:30:35 1ZUPOBHVP
62 74.50 XMSM 15:30:35 1ZUPOBHVQ
90 74.55 XMSM 15:30:35 1ZUPOBHVR
90 74.55 XMSM 15:30:35 1ZUPOBHVS
153 74.55 XMSM 15:30:35 1ZUPOBHVT
90 74.55 XMSM 15:30:35 1ZUPOBHVU
129 74.55 XMSM 15:31:12 1ZUPOBHW9
90 74.55 XMSM 15:31:12 1ZUPOBHWA
90 74.55 XMSM 15:31:35 1ZUPOBHX0
183 74.50 XMSM 15:31:35 1ZUPOBHX3
154 74.55 XMSM 15:31:41 1ZUPOBHXC
146 74.55 XMSM 15:31:55 1ZUPOBHXF
152 74.55 XMSM 15:31:55 1ZUPOBHXG
36 74.55 XMSM 15:31:55 1ZUPOBHXH
72 74.55 XMSM 15:31:55 1ZUPOBHXI
23 74.50 XMSM 15:35:59 1ZUPOBI0N
681 74.50 XMSM 15:35:59 1ZUPOBI0U
206 74.45 XMSM 15:35:59 1ZUPOBI0X
206 74.40 XMSM 15:36:01 1ZUPOBI14
161 74.40 XMSM 15:46:12 1ZUPOBIAQ
206 74.40 XMSM 15:46:34 1ZUPOBIB1
83 74.45 XMSM 15:49:36 1ZUPOBIDM
117 74.45 XMSM 15:49:36 1ZUPOBIDN
90 74.45 XMSM 15:49:36 1ZUPOBIE2
75 74.45 XMSM 15:49:36 1ZUPOBIE3
144 74.45 XMSM 15:49:36 1ZUPOBIE4
206 74.40 XMSM 15:49:36 1ZUPOBIE6
39 74.45 XMSM 15:49:50 1ZUPOBIE9
144 74.45 XMSM 15:49:50 1ZUPOBIEA
117 74.45 XMSM 15:49:50 1ZUPOBIEB
91 74.45 XMSM 15:49:50 1ZUPOBIEC
64 74.45 XMSM 15:51:00 1ZUPOBIFQ
29 74.45 XMSM 15:51:27 1ZUPOBIG2
615 74.50 XMSM 15:51:27 1ZUPOBIG3
37 74.50 XMSM 15:51:27 1ZUPOBIG4
206 74.40 XMSM 15:52:21 1ZUPOBII5
196 74.45 XMSM 15:54:13 1ZUPOBIKX
209 74.45 XMSM 15:54:13 1ZUPOBIKY
325 74.45 XMSM 15:55:11 1ZUPOBILJ
206 74.40 XMSM 15:57:19 1ZUPOBIMJ
16 74.50 XMSM 15:59:45 1ZUPOBIPD
180 74.50 XMSM 15:59:45 1ZUPOBIPE
316 74.50 XMSM 15:59:49 1ZUPOBIPF
180 74.50 XMSM 15:59:49 1ZUPOBIPG
97 74.50 XMSM 15:59:49 1ZUPOBIPH
180 74.50 XMSM 15:59:49 1ZUPOBIPI
21 74.45 XMSM 16:00:43 1ZUPOBIQM
63 74.45 XMSM 16:02:28 1ZUPOBISO
63 74.45 XMSM 16:03:07 1ZUPOBITP
59 74.45 XMSM 16:04:24 1ZUPOBIWF
206 74.40 XMSM 16:04:24 1ZUPOBIWV
419 74.40 XMSM 16:04:24 1ZUPOBIX3
262 74.40 XMSM 16:04:24 1ZUPOBIX4
599 74.40 XMSM 16:04:24 1ZUPOBIXC
76 74.40 XMSM 16:04:24 1ZUPOBIXD
135 74.40 XMSM 16:04:34 1ZUPOBIXO
88 74.40 XMSM 16:05:14 1ZUPOBIXZ
81 74.40 XMSM 16:05:14 1ZUPOBIY0
81 74.40 XMSM 16:05:14 1ZUPOBIY1
101 74.35 XMSM 16:05:27 1ZUPOBIYB
448 74.40 XMSM 16:07:29 1ZUPOBJ0M
31 74.40 XMSM 16:08:14 1ZUPOBJ20
111 74.40 XMSM 16:08:14 1ZUPOBJ21
174 74.40 XMSM 16:08:44 1ZUPOBJ2J
70 74.40 XMSM 16:08:44 1ZUPOBJ2K
289 74.40 XMSM 16:09:44 1ZUPOBJ34
100 74.35 XMSM 16:10:28 1ZUPOBJ5N
5 74.35 XMSM 16:10:28 1ZUPOBJ5O
167 74.35 XMSM 16:11:04 1ZUPOBJ6G
206 74.35 XMSM 16:13:56 1ZUPOBJA7
206 74.30 XMSM 16:14:17 1ZUPOBJB2
9 74.35 XMSM 16:14:59 1ZUPOBJC1
170 74.35 XMSM 16:14:59 1ZUPOBJC2
180 74.35 XMSM 16:19:20 1ZUPOBJGZ
250 74.35 XMSM 16:19:20 1ZUPOBJH0
90 74.35 XMSM 16:19:20 1ZUPOBJH1
76 74.35 XMSM 16:19:21 1ZUPOBJH2
500 74.35 XMSM 16:19:21 1ZUPOBJH3
105 74.35 XMSM 16:19:21 1ZUPOBJH4
51 74.35 XMSM 16:19:21 1ZUPOBJH5
500 74.35 XMSM 16:19:21 1ZUPOBJH6
130 74.35 XMSM 16:19:21 1ZUPOBJH7
50 74.35 XMSM 16:19:21 1ZUPOBJHH
107
Number of Shares Price per Share (EUR) Trading Venue Time of Transaction MatchID
206 74.90 XMSM 08:09:21 1ZUPOB4SE
77 74.85 XMSM 08:11:21 1ZUPOB4YI
129 74.85 XMSM 08:11:21 1ZUPOB4YJ
206 74.80 XMSM 08:12:04 1ZUPOB4ZI
13 74.75 XMSM 08:12:22 1ZUPOB4ZW
193 74.75 XMSM 08:13:06 1ZUPOB515
206 74.70 XMSM 08:13:06 1ZUPOB516
7 74.55 XMSM 08:13:10 1ZUPOB51H
181 74.55 XMSM 08:13:11 1ZUPOB51J
47 74.50 XMSM 08:13:11 1ZUPOB51Q
145 74.50 XMSM 08:13:14 1ZUPOB51S
14 74.50 XMSM 08:13:14 1ZUPOB51T
206 74.65 XMSM 08:19:11 1ZUPOB5CR
206 74.60 XMSM 08:19:11 1ZUPOB5CS
206 74.55 XMSM 08:32:30 1ZUPOB66M
206 74.50 XMSM 08:34:12 1ZUPOB69E
2 74.45 XMSM 08:36:00 1ZUPOB6CD
101 74.70 XMSM 08:41:13 1ZUPOB6I3
2 74.70 XMSM 08:41:13 1ZUPOB6I4
90 74.70 XMSM 08:41:44 1ZUPOB6JA
13 74.70 XMSM 08:41:44 1ZUPOB6JB
90 74.70 XMSM 08:42:59 1ZUPOB6NO
13 74.70 XMSM 08:42:59 1ZUPOB6NP
205 74.75 XMSM 08:44:04 1ZUPOB6P0
149 74.80 XMSM 08:47:04 1ZUPOB6S6
49 74.80 XMSM 08:49:14 1ZUPOB6UW
197 74.80 XMSM 08:49:54 1ZUPOB6VN
104 74.80 XMSM 08:52:34 1ZUPOB6Y0
14 74.80 XMSM 08:54:04 1ZUPOB719
90 74.80 XMSM 08:56:52 1ZUPOB75A
158 74.80 XMSM 08:56:52 1ZUPOB75B
84 74.85 XMSM 09:01:22 1ZUPOB7D3
73 74.85 XMSM 09:01:22 1ZUPOB7D4
62 74.85 XMSM 09:02:00 1ZUPOB7EU
73 74.85 XMSM 09:02:20 1ZUPOB7FG
73 74.85 XMSM 09:04:54 1ZUPOB7HY
73 74.85 XMSM 09:04:55 1ZUPOB7HZ
38 74.90 XMSM 09:11:55 1ZUPOB7NG
73 74.90 XMSM 09:11:55 1ZUPOB7NH
168 74.90 XMSM 09:11:55 1ZUPOB7NI
170 74.90 XMSM 09:11:55 1ZUPOB7NJ
46 74.90 XMSM 09:11:56 1ZUPOB7NK
73 74.90 XMSM 09:11:56 1ZUPOB7NL
46 74.90 XMSM 09:12:34 1ZUPOB7O1
73 74.90 XMSM 09:12:34 1ZUPOB7O2
73 74.85 XMSM 09:13:09 1ZUPOB7PA
30 74.85 XMSM 09:13:09 1ZUPOB7PB
73 74.85 XMSM 09:14:44 1ZUPOB7SB
206 74.85 XMSM 09:23:33 1ZUPOB82O
86 74.85 XMSM 09:23:33 1ZUPOB82R
220 74.85 XMSM 09:23:33 1ZUPOB82S
90 74.90 XMSM 09:23:33 1ZUPOB82T
86 74.90 XMSM 09:23:33 1ZUPOB82U
46 74.90 XMSM 09:23:33 1ZUPOB82V
155 74.95 XMSM 09:34:15 1ZUPOB8CX
86 74.95 XMSM 09:34:15 1ZUPOB8CY
135 74.95 XMSM 09:36:42 1ZUPOB8G3
83 74.90 XMSM 09:37:23 1ZUPOB8H9
123 74.90 XMSM 09:37:23 1ZUPOB8HA
98 74.95 XMSM 09:41:26 1ZUPOB8JN
135 74.95 XMSM 09:41:26 1ZUPOB8JO
90 74.95 XMSM 09:41:26 1ZUPOB8JP
140 74.95 XMSM 09:41:26 1ZUPOB8JQ
158 74.95 XMSM 09:41:26 1ZUPOB8JR
74 75.00 XMSM 09:50:33 1ZUPOB8RO
448 75.00 XMSM 09:50:33 1ZUPOB8RP
132 75.00 XMSM 09:51:24 1ZUPOB8SD
101 74.95 XMSM 09:53:14 1ZUPOB8WC
2 74.95 XMSM 09:53:14 1ZUPOB8WD
98 74.95 XMSM 09:54:44 1ZUPOB8X8
47 74.95 XMSM 09:54:44 1ZUPOB8X9
206 74.90 XMSM 09:54:50 1ZUPOB8XA
160 74.85 XMSM 09:54:56 1ZUPOB8XD
46 74.85 XMSM 09:54:56 1ZUPOB8XE
102 74.85 XMSM 10:11:20 1ZUPOB9M6
139 74.85 XMSM 10:11:20 1ZUPOB9M7
15 74.85 XMSM 10:14:20 1ZUPOB9PI
1 74.85 XMSM 10:14:31 1ZUPOB9PJ
94 74.85 XMSM 10:14:31 1ZUPOB9PK
96 74.85 XMSM 10:14:31 1ZUPOB9PL
101 74.85 XMSM 10:14:31 1ZUPOB9PM
90 74.85 XMSM 10:14:31 1ZUPOB9PN
160 74.85 XMSM 10:14:31 1ZUPOB9PO
122 74.85 XMSM 10:19:49 1ZUPOBA0F
206 74.80 XMSM 10:20:36 1ZUPOBA1C
206 74.75 XMSM 10:20:36 1ZUPOBA1N
206 74.75 XMSM 10:31:21 1ZUPOBACQ
206 74.70 XMSM 10:31:21 1ZUPOBACT
4 74.70 XMSM 11:03:49 1ZUPOBB5X
1 74.70 XMSM 11:03:49 1ZUPOBB5Y
201 74.70 XMSM 11:03:49 1ZUPOBB5Z
159 74.70 XMSM 11:03:49 1ZUPOBB63
130 74.70 XMSM 11:03:49 1ZUPOBB64
90 74.70 XMSM 11:03:49 1ZUPOBB65
302 74.70 XMSM 11:03:49 1ZUPOBB66
93 74.70 XMSM 11:05:20 1ZUPOBB7K
159 74.70 XMSM 11:05:20 1ZUPOBB7L
25 74.70 XMSM 11:05:20 1ZUPOBB7M
337 74.70 XMSM 11:05:20 1ZUPOBB7N
206 74.65 XMSM 11:08:57 1ZUPOBB9I
206 74.60 XMSM 11:08:57 1ZUPOBB9R
119 74.75 XMSM 11:22:44 1ZUPOBBHX
90 74.75 XMSM 11:22:44 1ZUPOBBHY
122 74.75 XMSM 11:22:44 1ZUPOBBHZ
119 74.75 XMSM 11:22:45 1ZUPOBBI0
90 74.75 XMSM 11:22:45 1ZUPOBBI1
119 74.75 XMSM 11:23:17 1ZUPOBBID
29 74.70 XMSM 11:24:48 1ZUPOBBJJ
1 74.70 XMSM 11:24:48 1ZUPOBBJK
176 74.70 XMSM 11:24:48 1ZUPOBBJL
119 74.70 XMSM 11:24:51 1ZUPOBBJM
120 74.70 XMSM 11:24:51 1ZUPOBBJN
119 74.70 XMSM 11:26:26 1ZUPOBBLN
146 74.70 XMSM 11:26:26 1ZUPOBBLO
4 74.65 XMSM 11:38:16 1ZUPOBBTW
90 74.75 XMSM 11:39:51 1ZUPOBBXT
119 74.75 XMSM 11:39:51 1ZUPOBBXU
140 74.75 XMSM 11:39:51 1ZUPOBBXV
90 74.75 XMSM 11:39:51 1ZUPOBBXW
119 74.75 XMSM 11:39:51 1ZUPOBBXX
140 74.75 XMSM 11:39:51 1ZUPOBBXY
115 74.75 XMSM 11:39:51 1ZUPOBBXZ
27 74.75 XMSM 11:39:51 1ZUPOBBY0
90 74.70 XMSM 11:55:11 1ZUPOBCA2
119 74.70 XMSM 11:55:11 1ZUPOBCA3
200 74.70 XMSM 11:55:18 1ZUPOBCA4
97 74.65 XMSM 11:55:42 1ZUPOBCAA
200 74.70 XMSM 11:59:10 1ZUPOBCC7
260 74.70 XMSM 11:59:10 1ZUPOBCC8
3 74.65 XMSM 11:59:25 1ZUPOBCCA
1 74.65 XMSM 11:59:25 1ZUPOBCCB
101 74.65 XMSM 11:59:30 1ZUPOBCCG
206 74.75 XMSM 12:06:42 1ZUPOBCIW
206 74.75 XMSM 12:16:12 1ZUPOBCPU
450 74.75 XMSM 12:16:15 1ZUPOBCQ4
69 74.75 XMSM 12:16:15 1ZUPOBCQ5
206 74.70 XMSM 12:16:36 1ZUPOBCQK
321 74.75 XMSM 12:27:12 1ZUPOBCWI
206 74.75 XMSM 12:27:21 1ZUPOBCWQ
206 74.70 XMSM 12:29:42 1ZUPOBCXZ
113 74.70 XMSM 12:37:44 1ZUPOBD1Y
103 74.70 XMSM 12:40:57 1ZUPOBD36
149 74.70 XMSM 12:41:04 1ZUPOBD3C
139 74.70 XMSM 12:49:58 1ZUPOBD92
90 74.70 XMSM 12:49:58 1ZUPOBD93
216 74.70 XMSM 12:49:58 1ZUPOBD94
139 74.70 XMSM 12:53:44 1ZUPOBDC9
170 74.70 XMSM 12:53:44 1ZUPOBDCA
206 74.65 XMSM 12:55:04 1ZUPOBDCY
174 74.65 XMSM 12:59:34 1ZUPOBDGQ
150 74.65 XMSM 12:59:34 1ZUPOBDGR
212 74.65 XMSM 12:59:34 1ZUPOBDGS
206 74.60 XMSM 13:00:00 1ZUPOBDHM
36 74.55 XMSM 13:00:00 1ZUPOBDHW
7 74.55 XMSM 13:00:00 1ZUPOBDHX
1 74.55 XMSM 13:00:00 1ZUPOBDHY
6 74.55 XMSM 13:00:00 1ZUPOBDHZ
1 74.55 XMSM 13:00:00 1ZUPOBDI0
155 74.55 XMSM 13:10:04 1ZUPOBDMX
60 74.55 XMSM 13:16:04 1ZUPOBDR9
139 74.55 XMSM 13:16:04 1ZUPOBDRA
131 74.55 XMSM 13:19:14 1ZUPOBDTP
23 74.55 XMSM 13:19:14 1ZUPOBDTQ
94 74.55 XMSM 13:21:24 1ZUPOBDUF
90 74.55 XMSM 13:21:24 1ZUPOBDUG
53 74.55 XMSM 13:21:24 1ZUPOBDUH
11 74.50 XMSM 13:23:46 1ZUPOBDVB
195 74.50 XMSM 13:24:05 1ZUPOBDVD
206 74.45 XMSM 13:24:05 1ZUPOBDVI
4 74.40 XMSM 13:24:10 1ZUPOBDVN
1 74.40 XMSM 13:24:10 1ZUPOBDVO
133 74.40 XMSM 13:24:11 1ZUPOBDVP
68 74.40 XMSM 13:24:11 1ZUPOBDVQ
206 74.50 XMSM 13:25:53 1ZUPOBDY0
206 74.50 XMSM 13:36:00 1ZUPOBE8S
131 74.50 XMSM 13:36:00 1ZUPOBE8T
25 74.50 XMSM 13:36:00 1ZUPOBE8U
14 74.50 XMSM 13:38:14 1ZUPOBEAJ
131 74.50 XMSM 13:38:14 1ZUPOBEAK
90 74.50 XMSM 13:38:14 1ZUPOBEAL
67 74.50 XMSM 13:38:14 1ZUPOBEAM
209 74.50 XMSM 13:41:34 1ZUPOBEDT
206 74.45 XMSM 13:43:09 1ZUPOBEEQ
206 74.40 XMSM 13:44:48 1ZUPOBEG6
131 74.40 XMSM 13:55:36 1ZUPOBER4
285 74.40 XMSM 14:00:23 1ZUPOBEWV
58 74.40 XMSM 14:00:23 1ZUPOBEWW
131 74.40 XMSM 14:00:23 1ZUPOBEWX
18 74.40 XMSM 14:00:24 1ZUPOBEWZ
131 74.40 XMSM 14:00:24 1ZUPOBEX0
90 74.40 XMSM 14:01:42 1ZUPOBEZ3
131 74.40 XMSM 14:01:42 1ZUPOBEZ4
67 74.40 XMSM 14:01:42 1ZUPOBEZ5
131 74.40 XMSM 14:02:54 1ZUPOBF1H
164 74.40 XMSM 14:03:29 1ZUPOBF1X
91 74.40 XMSM 14:03:29 1ZUPOBF1Y
420 74.40 XMSM 14:03:41 1ZUPOBF24
206 74.35 XMSM 14:03:43 1ZUPOBF26
206 74.30 XMSM 14:03:59 1ZUPOBF2M
206 74.25 XMSM 14:09:02 1ZUPOBF6R
206 74.30 XMSM 14:14:49 1ZUPOBFAH
253 74.30 XMSM 14:15:38 1ZUPOBFBB
206 74.30 XMSM 14:16:45 1ZUPOBFCM
164 74.30 XMSM 14:21:56 1ZUPOBFGZ
206 74.25 XMSM 14:25:03 1ZUPOBFJ4
206 74.25 XMSM 14:26:06 1ZUPOBFKR
225 74.30 XMSM 14:27:43 1ZUPOBFM8
323 74.30 XMSM 14:28:36 1ZUPOBFN9
164 74.30 XMSM 14:28:36 1ZUPOBFNA
90 74.30 XMSM 14:28:36 1ZUPOBFNB
134 74.30 XMSM 14:30:34 1ZUPOBFQ2
189 74.30 XMSM 14:31:04 1ZUPOBFQC
164 74.30 XMSM 14:31:04 1ZUPOBFQD
5 74.30 XMSM 14:31:04 1ZUPOBFQE
90 74.20 XMSM 14:31:28 1ZUPOBFRB
116 74.20 XMSM 14:31:28 1ZUPOBFRC
206 74.15 XMSM 14:31:28 1ZUPOBFRQ
103 74.15 XMSM 14:34:12 1ZUPOBFVJ
61 74.15 XMSM 14:34:13 1ZUPOBFVK
55 74.15 XMSM 14:34:13 1ZUPOBFVL
35 74.15 XMSM 14:34:44 1ZUPOBFVZ
86 74.15 XMSM 14:34:44 1ZUPOBFW0
12 74.15 XMSM 14:34:44 1ZUPOBFW1
110 74.20 XMSM 14:37:16 1ZUPOBFYW
7 74.20 XMSM 14:38:27 1ZUPOBG0D
1 74.20 XMSM 14:38:27 1ZUPOBG0E
88 74.20 XMSM 14:38:27 1ZUPOBG0F
82 74.20 XMSM 14:38:27 1ZUPOBG0H
23 74.20 XMSM 14:38:27 1ZUPOBG0I
164 74.20 XMSM 14:38:27 1ZUPOBG0J
90 74.20 XMSM 14:38:27 1ZUPOBG0K
4 74.20 XMSM 14:38:28 1ZUPOBG0L
99 74.20 XMSM 14:38:28 1ZUPOBG0M
65 74.20 XMSM 14:38:44 1ZUPOBG0T
21 74.20 XMSM 14:38:44 1ZUPOBG0U
6 74.20 XMSM 14:38:44 1ZUPOBG0V
54 74.20 XMSM 14:38:44 1ZUPOBG0W
61 74.20 XMSM 14:38:44 1ZUPOBG0X
2 74.20 XMSM 14:39:54 1ZUPOBG1P
2 74.20 XMSM 14:39:54 1ZUPOBG1Q
3 74.20 XMSM 14:39:54 1ZUPOBG1R
124 74.20 XMSM 14:39:54 1ZUPOBG1S
92 74.20 XMSM 14:40:42 1ZUPOBG2D
11 74.20 XMSM 14:40:42 1ZUPOBG2E
79 74.20 XMSM 14:40:54 1ZUPOBG2Q
70 74.20 XMSM 14:40:54 1ZUPOBG2R
2 74.20 XMSM 14:41:44 1ZUPOBG4U
120 74.20 XMSM 14:41:44 1ZUPOBG4V
164 74.20 XMSM 14:49:26 1ZUPOBGEY
164 74.20 XMSM 14:49:26 1ZUPOBGF1
127 74.20 XMSM 14:49:26 1ZUPOBGF2
90 74.20 XMSM 14:49:26 1ZUPOBGF3
164 74.20 XMSM 14:49:26 1ZUPOBGF4
164 74.20 XMSM 14:49:27 1ZUPOBGF5
164 74.20 XMSM 14:49:28 1ZUPOBGF7
234 74.20 XMSM 14:49:29 1ZUPOBGF8
19 74.20 XMSM 14:49:29 1ZUPOBGF9
5 74.20 XMSM 14:52:02 1ZUPOBGI1
90 74.25 XMSM 14:53:57 1ZUPOBGKU
139 74.25 XMSM 14:53:57 1ZUPOBGKV
205 74.25 XMSM 14:53:58 1ZUPOBGKW
90 74.25 XMSM 14:53:58 1ZUPOBGKX
202 74.25 XMSM 14:53:58 1ZUPOBGL4
205 74.25 XMSM 14:53:58 1ZUPOBGL5
205 74.25 XMSM 14:53:59 1ZUPOBGL6
170 74.25 XMSM 14:53:59 1ZUPOBGL7
61 74.20 XMSM 14:54:02 1ZUPOBGL8
145 74.20 XMSM 14:54:43 1ZUPOBGM3
103 74.20 XMSM 14:55:24 1ZUPOBGMR
95 74.25 XMSM 14:56:10 1ZUPOBGNZ
103 74.25 XMSM 14:56:17 1ZUPOBGO0
65 74.25 XMSM 14:56:44 1ZUPOBGP1
205 74.25 XMSM 14:57:04 1ZUPOBGP8
9 74.25 XMSM 14:57:04 1ZUPOBGP9
161 74.25 XMSM 14:57:54 1ZUPOBGPY
81 74.30 XMSM 15:02:05 1ZUPOBGUE
153 74.30 XMSM 15:02:05 1ZUPOBGUF
40 74.30 XMSM 15:02:41 1ZUPOBGUX
153 74.30 XMSM 15:02:41 1ZUPOBGUY
167 74.30 XMSM 15:03:19 1ZUPOBGVD
39 74.30 XMSM 15:03:19 1ZUPOBGVE
153 74.30 XMSM 15:03:21 1ZUPOBGVK
153 74.30 XMSM 15:11:46 1ZUPOBH45
153 74.30 XMSM 15:11:51 1ZUPOBH48
153 74.30 XMSM 15:12:36 1ZUPOBH5B
153 74.30 XMSM 15:12:41 1ZUPOBH5E
90 74.30 XMSM 15:12:44 1ZUPOBH5F
153 74.30 XMSM 15:12:44 1ZUPOBH5G
153 74.30 XMSM 15:12:44 1ZUPOBH5H
153 74.30 XMSM 15:12:44 1ZUPOBH5I
173 74.30 XMSM 15:12:45 1ZUPOBH5J
153 74.30 XMSM 15:12:46 1ZUPOBH5K
153 74.30 XMSM 15:12:53 1ZUPOBH5M
191 74.35 XMSM 15:13:14 1ZUPOBH62
171 74.35 XMSM 15:13:14 1ZUPOBH63
87 74.35 XMSM 15:13:14 1ZUPOBH64
153 74.35 XMSM 15:13:14 1ZUPOBH65
206 74.45 XMSM 15:16:04 1ZUPOBHA5
206 74.40 XMSM 15:16:09 1ZUPOBHAK
206 74.40 XMSM 15:20:01 1ZUPOBHFX
164 74.45 XMSM 15:21:51 1ZUPOBHHY
206 74.40 XMSM 15:28:22 1ZUPOBHRK
200 74.45 XMSM 15:28:22 1ZUPOBHRM
90 74.45 XMSM 15:28:22 1ZUPOBHRN
86 74.45 XMSM 15:28:27 1ZUPOBHRT
90 74.55 XMSM 15:30:28 1ZUPOBHVJ
62 74.55 XMSM 15:30:28 1ZUPOBHVK
74 74.55 XMSM 15:30:29 1ZUPOBHVL
90 74.55 XMSM 15:30:29 1ZUPOBHVM
144 74.50 XMSM 15:30:35 1ZUPOBHVP
62 74.50 XMSM 15:30:35 1ZUPOBHVQ
90 74.55 XMSM 15:30:35 1ZUPOBHVR
90 74.55 XMSM 15:30:35 1ZUPOBHVS
153 74.55 XMSM 15:30:35 1ZUPOBHVT
90 74.55 XMSM 15:30:35 1ZUPOBHVU
129 74.55 XMSM 15:31:12 1ZUPOBHW9
90 74.55 XMSM 15:31:12 1ZUPOBHWA
90 74.55 XMSM 15:31:35 1ZUPOBHX0
183 74.50 XMSM 15:31:35 1ZUPOBHX3
154 74.55 XMSM 15:31:41 1ZUPOBHXC
146 74.55 XMSM 15:31:55 1ZUPOBHXF
152 74.55 XMSM 15:31:55 1ZUPOBHXG
36 74.55 XMSM 15:31:55 1ZUPOBHXH
72 74.55 XMSM 15:31:55 1ZUPOBHXI
23 74.50 XMSM 15:35:59 1ZUPOBI0N
681 74.50 XMSM 15:35:59 1ZUPOBI0U
206 74.45 XMSM 15:35:59 1ZUPOBI0X
206 74.40 XMSM 15:36:01 1ZUPOBI14
161 74.40 XMSM 15:46:12 1ZUPOBIAQ
206 74.40 XMSM 15:46:34 1ZUPOBIB1
83 74.45 XMSM 15:49:36 1ZUPOBIDM
117 74.45 XMSM 15:49:36 1ZUPOBIDN
90 74.45 XMSM 15:49:36 1ZUPOBIE2
75 74.45 XMSM 15:49:36 1ZUPOBIE3
144 74.45 XMSM 15:49:36 1ZUPOBIE4
206 74.40 XMSM 15:49:36 1ZUPOBIE6
39 74.45 XMSM 15:49:50 1ZUPOBIE9
144 74.45 XMSM 15:49:50 1ZUPOBIEA
117 74.45 XMSM 15:49:50 1ZUPOBIEB
91 74.45 XMSM 15:49:50 1ZUPOBIEC
64 74.45 XMSM 15:51:00 1ZUPOBIFQ
29 74.45 XMSM 15:51:27 1ZUPOBIG2
615 74.50 XMSM 15:51:27 1ZUPOBIG3
37 74.50 XMSM 15:51:27 1ZUPOBIG4
206 74.40 XMSM 15:52:21 1ZUPOBII5
196 74.45 XMSM 15:54:13 1ZUPOBIKX
209 74.45 XMSM 15:54:13 1ZUPOBIKY
325 74.45 XMSM 15:55:11 1ZUPOBILJ
206 74.40 XMSM 15:57:19 1ZUPOBIMJ
16 74.50 XMSM 15:59:45 1ZUPOBIPD
180 74.50 XMSM 15:59:45 1ZUPOBIPE
316 74.50 XMSM 15:59:49 1ZUPOBIPF
180 74.50 XMSM 15:59:49 1ZUPOBIPG
97 74.50 XMSM 15:59:49 1ZUPOBIPH
180 74.50 XMSM 15:59:49 1ZUPOBIPI
21 74.45 XMSM 16:00:43 1ZUPOBIQM
63 74.45 XMSM 16:02:28 1ZUPOBISO
63 74.45 XMSM 16:03:07 1ZUPOBITP
59 74.45 XMSM 16:04:24 1ZUPOBIWF
206 74.40 XMSM 16:04:24 1ZUPOBIWV
419 74.40 XMSM 16:04:24 1ZUPOBIX3
262 74.40 XMSM 16:04:24 1ZUPOBIX4
599 74.40 XMSM 16:04:24 1ZUPOBIXC
76 74.40 XMSM 16:04:24 1ZUPOBIXD
135 74.40 XMSM 16:04:34 1ZUPOBIXO
88 74.40 XMSM 16:05:14 1ZUPOBIXZ
81 74.40 XMSM 16:05:14 1ZUPOBIY0
81 74.40 XMSM 16:05:14 1ZUPOBIY1
101 74.35 XMSM 16:05:27 1ZUPOBIYB
448 74.40 XMSM 16:07:29 1ZUPOBJ0M
31 74.40 XMSM 16:08:14 1ZUPOBJ20
111 74.40 XMSM 16:08:14 1ZUPOBJ21
174 74.40 XMSM 16:08:44 1ZUPOBJ2J
70 74.40 XMSM 16:08:44 1ZUPOBJ2K
289 74.40 XMSM 16:09:44 1ZUPOBJ34
100 74.35 XMSM 16:10:28 1ZUPOBJ5N
5 74.35 XMSM 16:10:28 1ZUPOBJ5O
167 74.35 XMSM 16:11:04 1ZUPOBJ6G
206 74.35 XMSM 16:13:56 1ZUPOBJA7
206 74.30 XMSM 16:14:17 1ZUPOBJB2
9 74.35 XMSM 16:14:59 1ZUPOBJC1
170 74.35 XMSM 16:14:59 1ZUPOBJC2
180 74.35 XMSM 16:19:20 1ZUPOBJGZ
250 74.35 XMSM 16:19:20 1ZUPOBJH0
90 74.35 XMSM 16:19:20 1ZUPOBJH1
76 74.35 XMSM 16:19:21 1ZUPOBJH2
500 74.35 XMSM 16:19:21 1ZUPOBJH3
105 74.35 XMSM 16:19:21 1ZUPOBJH4
51 74.35 XMSM 16:19:21 1ZUPOBJH5
500 74.35 XMSM 16:19:21 1ZUPOBJH6
130 74.35 XMSM 16:19:21 1ZUPOBJH7
50 74.35 XMSM 16:19:21 1ZUPOBJHH
107
London Stock Exchange
Number of Ordinary Shares purchased: 54,077
Highest price paid per Ordinary Share: € 75.0000
Lowest price paid per Ordinary Share: € 74.1500
Volume weighted average price paid per Ordinary Share: € 74.5026
The Ordinary Shares purchased form part of Kerry's intention to buyback
Ordinary Shares of a total value of up to €300 million in the period up to
19 December 2024 ("Buyback Programme"). This Buyback Programme was announced
on 3 May 2024 and formally commenced on 7 May 2024.
Following settlement of the above transactions and subsequent share
cancellation Kerry will have 172,683,473 Ordinary Shares in issue (excluding
treasury shares).
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the "Market
Abuse Regulation") (including as it forms part of retained EU law in the
United Kingdom ('UK') from time to time and, where relevant, pursuant to the
UK's European Union (Withdrawal) Act 2018 and the UK's Market Abuse
(Amendment) (EU Exit) Regulations 2019), a detailed breakdown of individual
trades made by Goldman Sachs International as riskless principal on behalf of
Kerry on Euronext Dublin as part of the Buyback Programme for subsequent
repurchase by the Company on the London Stock Exchange is scheduled to this
announcement.
CONTACT INFORMATION
Group Secretary
Ronan Deasy
+353 66 7182000 | GroupCoSec@kerry.ie
Website
www.kerry.com (//www.kerry.com)
Issuer Name: Kerry Group plc
LEI 635400TLVVBNXLFHWC59
ISIN: IE0004906560
Intermediary name: Goldman Sachs International
Intermediary code: GSILGB2XXXX
Time zone: GMT
Currency: EUR
Aggregated information
Trading venue Currency Aggregated volume Volume Weighted Average Price
Euronext Dublin EUR 54,077 74.5026
Euronext Dublin
Number of Shares Price per Share (EUR) Trading Venue Time of Transaction MatchID
206 74.90 XMSM 08:09:21 1ZUPOB4SE
77 74.85 XMSM 08:11:21 1ZUPOB4YI
129 74.85 XMSM 08:11:21 1ZUPOB4YJ
206 74.80 XMSM 08:12:04 1ZUPOB4ZI
13 74.75 XMSM 08:12:22 1ZUPOB4ZW
193 74.75 XMSM 08:13:06 1ZUPOB515
206 74.70 XMSM 08:13:06 1ZUPOB516
7 74.55 XMSM 08:13:10 1ZUPOB51H
181 74.55 XMSM 08:13:11 1ZUPOB51J
47 74.50 XMSM 08:13:11 1ZUPOB51Q
145 74.50 XMSM 08:13:14 1ZUPOB51S
14 74.50 XMSM 08:13:14 1ZUPOB51T
206 74.65 XMSM 08:19:11 1ZUPOB5CR
206 74.60 XMSM 08:19:11 1ZUPOB5CS
206 74.55 XMSM 08:32:30 1ZUPOB66M
206 74.50 XMSM 08:34:12 1ZUPOB69E
2 74.45 XMSM 08:36:00 1ZUPOB6CD
101 74.70 XMSM 08:41:13 1ZUPOB6I3
2 74.70 XMSM 08:41:13 1ZUPOB6I4
90 74.70 XMSM 08:41:44 1ZUPOB6JA
13 74.70 XMSM 08:41:44 1ZUPOB6JB
90 74.70 XMSM 08:42:59 1ZUPOB6NO
13 74.70 XMSM 08:42:59 1ZUPOB6NP
205 74.75 XMSM 08:44:04 1ZUPOB6P0
149 74.80 XMSM 08:47:04 1ZUPOB6S6
49 74.80 XMSM 08:49:14 1ZUPOB6UW
197 74.80 XMSM 08:49:54 1ZUPOB6VN
104 74.80 XMSM 08:52:34 1ZUPOB6Y0
14 74.80 XMSM 08:54:04 1ZUPOB719
90 74.80 XMSM 08:56:52 1ZUPOB75A
158 74.80 XMSM 08:56:52 1ZUPOB75B
84 74.85 XMSM 09:01:22 1ZUPOB7D3
73 74.85 XMSM 09:01:22 1ZUPOB7D4
62 74.85 XMSM 09:02:00 1ZUPOB7EU
73 74.85 XMSM 09:02:20 1ZUPOB7FG
73 74.85 XMSM 09:04:54 1ZUPOB7HY
73 74.85 XMSM 09:04:55 1ZUPOB7HZ
38 74.90 XMSM 09:11:55 1ZUPOB7NG
73 74.90 XMSM 09:11:55 1ZUPOB7NH
168 74.90 XMSM 09:11:55 1ZUPOB7NI
170 74.90 XMSM 09:11:55 1ZUPOB7NJ
46 74.90 XMSM 09:11:56 1ZUPOB7NK
73 74.90 XMSM 09:11:56 1ZUPOB7NL
46 74.90 XMSM 09:12:34 1ZUPOB7O1
73 74.90 XMSM 09:12:34 1ZUPOB7O2
73 74.85 XMSM 09:13:09 1ZUPOB7PA
30 74.85 XMSM 09:13:09 1ZUPOB7PB
73 74.85 XMSM 09:14:44 1ZUPOB7SB
206 74.85 XMSM 09:23:33 1ZUPOB82O
86 74.85 XMSM 09:23:33 1ZUPOB82R
220 74.85 XMSM 09:23:33 1ZUPOB82S
90 74.90 XMSM 09:23:33 1ZUPOB82T
86 74.90 XMSM 09:23:33 1ZUPOB82U
46 74.90 XMSM 09:23:33 1ZUPOB82V
155 74.95 XMSM 09:34:15 1ZUPOB8CX
86 74.95 XMSM 09:34:15 1ZUPOB8CY
135 74.95 XMSM 09:36:42 1ZUPOB8G3
83 74.90 XMSM 09:37:23 1ZUPOB8H9
123 74.90 XMSM 09:37:23 1ZUPOB8HA
98 74.95 XMSM 09:41:26 1ZUPOB8JN
135 74.95 XMSM 09:41:26 1ZUPOB8JO
90 74.95 XMSM 09:41:26 1ZUPOB8JP
140 74.95 XMSM 09:41:26 1ZUPOB8JQ
158 74.95 XMSM 09:41:26 1ZUPOB8JR
74 75.00 XMSM 09:50:33 1ZUPOB8RO
448 75.00 XMSM 09:50:33 1ZUPOB8RP
132 75.00 XMSM 09:51:24 1ZUPOB8SD
101 74.95 XMSM 09:53:14 1ZUPOB8WC
2 74.95 XMSM 09:53:14 1ZUPOB8WD
98 74.95 XMSM 09:54:44 1ZUPOB8X8
47 74.95 XMSM 09:54:44 1ZUPOB8X9
206 74.90 XMSM 09:54:50 1ZUPOB8XA
160 74.85 XMSM 09:54:56 1ZUPOB8XD
46 74.85 XMSM 09:54:56 1ZUPOB8XE
102 74.85 XMSM 10:11:20 1ZUPOB9M6
139 74.85 XMSM 10:11:20 1ZUPOB9M7
15 74.85 XMSM 10:14:20 1ZUPOB9PI
1 74.85 XMSM 10:14:31 1ZUPOB9PJ
94 74.85 XMSM 10:14:31 1ZUPOB9PK
96 74.85 XMSM 10:14:31 1ZUPOB9PL
101 74.85 XMSM 10:14:31 1ZUPOB9PM
90 74.85 XMSM 10:14:31 1ZUPOB9PN
160 74.85 XMSM 10:14:31 1ZUPOB9PO
122 74.85 XMSM 10:19:49 1ZUPOBA0F
206 74.80 XMSM 10:20:36 1ZUPOBA1C
206 74.75 XMSM 10:20:36 1ZUPOBA1N
206 74.75 XMSM 10:31:21 1ZUPOBACQ
206 74.70 XMSM 10:31:21 1ZUPOBACT
4 74.70 XMSM 11:03:49 1ZUPOBB5X
1 74.70 XMSM 11:03:49 1ZUPOBB5Y
201 74.70 XMSM 11:03:49 1ZUPOBB5Z
159 74.70 XMSM 11:03:49 1ZUPOBB63
130 74.70 XMSM 11:03:49 1ZUPOBB64
90 74.70 XMSM 11:03:49 1ZUPOBB65
302 74.70 XMSM 11:03:49 1ZUPOBB66
93 74.70 XMSM 11:05:20 1ZUPOBB7K
159 74.70 XMSM 11:05:20 1ZUPOBB7L
25 74.70 XMSM 11:05:20 1ZUPOBB7M
337 74.70 XMSM 11:05:20 1ZUPOBB7N
206 74.65 XMSM 11:08:57 1ZUPOBB9I
206 74.60 XMSM 11:08:57 1ZUPOBB9R
119 74.75 XMSM 11:22:44 1ZUPOBBHX
90 74.75 XMSM 11:22:44 1ZUPOBBHY
122 74.75 XMSM 11:22:44 1ZUPOBBHZ
119 74.75 XMSM 11:22:45 1ZUPOBBI0
90 74.75 XMSM 11:22:45 1ZUPOBBI1
119 74.75 XMSM 11:23:17 1ZUPOBBID
29 74.70 XMSM 11:24:48 1ZUPOBBJJ
1 74.70 XMSM 11:24:48 1ZUPOBBJK
176 74.70 XMSM 11:24:48 1ZUPOBBJL
119 74.70 XMSM 11:24:51 1ZUPOBBJM
120 74.70 XMSM 11:24:51 1ZUPOBBJN
119 74.70 XMSM 11:26:26 1ZUPOBBLN
146 74.70 XMSM 11:26:26 1ZUPOBBLO
4 74.65 XMSM 11:38:16 1ZUPOBBTW
90 74.75 XMSM 11:39:51 1ZUPOBBXT
119 74.75 XMSM 11:39:51 1ZUPOBBXU
140 74.75 XMSM 11:39:51 1ZUPOBBXV
90 74.75 XMSM 11:39:51 1ZUPOBBXW
119 74.75 XMSM 11:39:51 1ZUPOBBXX
140 74.75 XMSM 11:39:51 1ZUPOBBXY
115 74.75 XMSM 11:39:51 1ZUPOBBXZ
27 74.75 XMSM 11:39:51 1ZUPOBBY0
90 74.70 XMSM 11:55:11 1ZUPOBCA2
119 74.70 XMSM 11:55:11 1ZUPOBCA3
200 74.70 XMSM 11:55:18 1ZUPOBCA4
97 74.65 XMSM 11:55:42 1ZUPOBCAA
200 74.70 XMSM 11:59:10 1ZUPOBCC7
260 74.70 XMSM 11:59:10 1ZUPOBCC8
3 74.65 XMSM 11:59:25 1ZUPOBCCA
1 74.65 XMSM 11:59:25 1ZUPOBCCB
101 74.65 XMSM 11:59:30 1ZUPOBCCG
206 74.75 XMSM 12:06:42 1ZUPOBCIW
206 74.75 XMSM 12:16:12 1ZUPOBCPU
450 74.75 XMSM 12:16:15 1ZUPOBCQ4
69 74.75 XMSM 12:16:15 1ZUPOBCQ5
206 74.70 XMSM 12:16:36 1ZUPOBCQK
321 74.75 XMSM 12:27:12 1ZUPOBCWI
206 74.75 XMSM 12:27:21 1ZUPOBCWQ
206 74.70 XMSM 12:29:42 1ZUPOBCXZ
113 74.70 XMSM 12:37:44 1ZUPOBD1Y
103 74.70 XMSM 12:40:57 1ZUPOBD36
149 74.70 XMSM 12:41:04 1ZUPOBD3C
139 74.70 XMSM 12:49:58 1ZUPOBD92
90 74.70 XMSM 12:49:58 1ZUPOBD93
216 74.70 XMSM 12:49:58 1ZUPOBD94
139 74.70 XMSM 12:53:44 1ZUPOBDC9
170 74.70 XMSM 12:53:44 1ZUPOBDCA
206 74.65 XMSM 12:55:04 1ZUPOBDCY
174 74.65 XMSM 12:59:34 1ZUPOBDGQ
150 74.65 XMSM 12:59:34 1ZUPOBDGR
212 74.65 XMSM 12:59:34 1ZUPOBDGS
206 74.60 XMSM 13:00:00 1ZUPOBDHM
36 74.55 XMSM 13:00:00 1ZUPOBDHW
7 74.55 XMSM 13:00:00 1ZUPOBDHX
1 74.55 XMSM 13:00:00 1ZUPOBDHY
6 74.55 XMSM 13:00:00 1ZUPOBDHZ
1 74.55 XMSM 13:00:00 1ZUPOBDI0
155 74.55 XMSM 13:10:04 1ZUPOBDMX
60 74.55 XMSM 13:16:04 1ZUPOBDR9
139 74.55 XMSM 13:16:04 1ZUPOBDRA
131 74.55 XMSM 13:19:14 1ZUPOBDTP
23 74.55 XMSM 13:19:14 1ZUPOBDTQ
94 74.55 XMSM 13:21:24 1ZUPOBDUF
90 74.55 XMSM 13:21:24 1ZUPOBDUG
53 74.55 XMSM 13:21:24 1ZUPOBDUH
11 74.50 XMSM 13:23:46 1ZUPOBDVB
195 74.50 XMSM 13:24:05 1ZUPOBDVD
206 74.45 XMSM 13:24:05 1ZUPOBDVI
4 74.40 XMSM 13:24:10 1ZUPOBDVN
1 74.40 XMSM 13:24:10 1ZUPOBDVO
133 74.40 XMSM 13:24:11 1ZUPOBDVP
68 74.40 XMSM 13:24:11 1ZUPOBDVQ
206 74.50 XMSM 13:25:53 1ZUPOBDY0
206 74.50 XMSM 13:36:00 1ZUPOBE8S
131 74.50 XMSM 13:36:00 1ZUPOBE8T
25 74.50 XMSM 13:36:00 1ZUPOBE8U
14 74.50 XMSM 13:38:14 1ZUPOBEAJ
131 74.50 XMSM 13:38:14 1ZUPOBEAK
90 74.50 XMSM 13:38:14 1ZUPOBEAL
67 74.50 XMSM 13:38:14 1ZUPOBEAM
209 74.50 XMSM 13:41:34 1ZUPOBEDT
206 74.45 XMSM 13:43:09 1ZUPOBEEQ
206 74.40 XMSM 13:44:48 1ZUPOBEG6
131 74.40 XMSM 13:55:36 1ZUPOBER4
285 74.40 XMSM 14:00:23 1ZUPOBEWV
58 74.40 XMSM 14:00:23 1ZUPOBEWW
131 74.40 XMSM 14:00:23 1ZUPOBEWX
18 74.40 XMSM 14:00:24 1ZUPOBEWZ
131 74.40 XMSM 14:00:24 1ZUPOBEX0
90 74.40 XMSM 14:01:42 1ZUPOBEZ3
131 74.40 XMSM 14:01:42 1ZUPOBEZ4
67 74.40 XMSM 14:01:42 1ZUPOBEZ5
131 74.40 XMSM 14:02:54 1ZUPOBF1H
164 74.40 XMSM 14:03:29 1ZUPOBF1X
91 74.40 XMSM 14:03:29 1ZUPOBF1Y
420 74.40 XMSM 14:03:41 1ZUPOBF24
206 74.35 XMSM 14:03:43 1ZUPOBF26
206 74.30 XMSM 14:03:59 1ZUPOBF2M
206 74.25 XMSM 14:09:02 1ZUPOBF6R
206 74.30 XMSM 14:14:49 1ZUPOBFAH
253 74.30 XMSM 14:15:38 1ZUPOBFBB
206 74.30 XMSM 14:16:45 1ZUPOBFCM
164 74.30 XMSM 14:21:56 1ZUPOBFGZ
206 74.25 XMSM 14:25:03 1ZUPOBFJ4
206 74.25 XMSM 14:26:06 1ZUPOBFKR
225 74.30 XMSM 14:27:43 1ZUPOBFM8
323 74.30 XMSM 14:28:36 1ZUPOBFN9
164 74.30 XMSM 14:28:36 1ZUPOBFNA
90 74.30 XMSM 14:28:36 1ZUPOBFNB
134 74.30 XMSM 14:30:34 1ZUPOBFQ2
189 74.30 XMSM 14:31:04 1ZUPOBFQC
164 74.30 XMSM 14:31:04 1ZUPOBFQD
5 74.30 XMSM 14:31:04 1ZUPOBFQE
90 74.20 XMSM 14:31:28 1ZUPOBFRB
116 74.20 XMSM 14:31:28 1ZUPOBFRC
206 74.15 XMSM 14:31:28 1ZUPOBFRQ
103 74.15 XMSM 14:34:12 1ZUPOBFVJ
61 74.15 XMSM 14:34:13 1ZUPOBFVK
55 74.15 XMSM 14:34:13 1ZUPOBFVL
35 74.15 XMSM 14:34:44 1ZUPOBFVZ
86 74.15 XMSM 14:34:44 1ZUPOBFW0
12 74.15 XMSM 14:34:44 1ZUPOBFW1
110 74.20 XMSM 14:37:16 1ZUPOBFYW
7 74.20 XMSM 14:38:27 1ZUPOBG0D
1 74.20 XMSM 14:38:27 1ZUPOBG0E
88 74.20 XMSM 14:38:27 1ZUPOBG0F
82 74.20 XMSM 14:38:27 1ZUPOBG0H
23 74.20 XMSM 14:38:27 1ZUPOBG0I
164 74.20 XMSM 14:38:27 1ZUPOBG0J
90 74.20 XMSM 14:38:27 1ZUPOBG0K
4 74.20 XMSM 14:38:28 1ZUPOBG0L
99 74.20 XMSM 14:38:28 1ZUPOBG0M
65 74.20 XMSM 14:38:44 1ZUPOBG0T
21 74.20 XMSM 14:38:44 1ZUPOBG0U
6 74.20 XMSM 14:38:44 1ZUPOBG0V
54 74.20 XMSM 14:38:44 1ZUPOBG0W
61 74.20 XMSM 14:38:44 1ZUPOBG0X
2 74.20 XMSM 14:39:54 1ZUPOBG1P
2 74.20 XMSM 14:39:54 1ZUPOBG1Q
3 74.20 XMSM 14:39:54 1ZUPOBG1R
124 74.20 XMSM 14:39:54 1ZUPOBG1S
92 74.20 XMSM 14:40:42 1ZUPOBG2D
11 74.20 XMSM 14:40:42 1ZUPOBG2E
79 74.20 XMSM 14:40:54 1ZUPOBG2Q
70 74.20 XMSM 14:40:54 1ZUPOBG2R
2 74.20 XMSM 14:41:44 1ZUPOBG4U
120 74.20 XMSM 14:41:44 1ZUPOBG4V
164 74.20 XMSM 14:49:26 1ZUPOBGEY
164 74.20 XMSM 14:49:26 1ZUPOBGF1
127 74.20 XMSM 14:49:26 1ZUPOBGF2
90 74.20 XMSM 14:49:26 1ZUPOBGF3
164 74.20 XMSM 14:49:26 1ZUPOBGF4
164 74.20 XMSM 14:49:27 1ZUPOBGF5
164 74.20 XMSM 14:49:28 1ZUPOBGF7
234 74.20 XMSM 14:49:29 1ZUPOBGF8
19 74.20 XMSM 14:49:29 1ZUPOBGF9
5 74.20 XMSM 14:52:02 1ZUPOBGI1
90 74.25 XMSM 14:53:57 1ZUPOBGKU
139 74.25 XMSM 14:53:57 1ZUPOBGKV
205 74.25 XMSM 14:53:58 1ZUPOBGKW
90 74.25 XMSM 14:53:58 1ZUPOBGKX
202 74.25 XMSM 14:53:58 1ZUPOBGL4
205 74.25 XMSM 14:53:58 1ZUPOBGL5
205 74.25 XMSM 14:53:59 1ZUPOBGL6
170 74.25 XMSM 14:53:59 1ZUPOBGL7
61 74.20 XMSM 14:54:02 1ZUPOBGL8
145 74.20 XMSM 14:54:43 1ZUPOBGM3
103 74.20 XMSM 14:55:24 1ZUPOBGMR
95 74.25 XMSM 14:56:10 1ZUPOBGNZ
103 74.25 XMSM 14:56:17 1ZUPOBGO0
65 74.25 XMSM 14:56:44 1ZUPOBGP1
205 74.25 XMSM 14:57:04 1ZUPOBGP8
9 74.25 XMSM 14:57:04 1ZUPOBGP9
161 74.25 XMSM 14:57:54 1ZUPOBGPY
81 74.30 XMSM 15:02:05 1ZUPOBGUE
153 74.30 XMSM 15:02:05 1ZUPOBGUF
40 74.30 XMSM 15:02:41 1ZUPOBGUX
153 74.30 XMSM 15:02:41 1ZUPOBGUY
167 74.30 XMSM 15:03:19 1ZUPOBGVD
39 74.30 XMSM 15:03:19 1ZUPOBGVE
153 74.30 XMSM 15:03:21 1ZUPOBGVK
153 74.30 XMSM 15:11:46 1ZUPOBH45
153 74.30 XMSM 15:11:51 1ZUPOBH48
153 74.30 XMSM 15:12:36 1ZUPOBH5B
153 74.30 XMSM 15:12:41 1ZUPOBH5E
90 74.30 XMSM 15:12:44 1ZUPOBH5F
153 74.30 XMSM 15:12:44 1ZUPOBH5G
153 74.30 XMSM 15:12:44 1ZUPOBH5H
153 74.30 XMSM 15:12:44 1ZUPOBH5I
173 74.30 XMSM 15:12:45 1ZUPOBH5J
153 74.30 XMSM 15:12:46 1ZUPOBH5K
153 74.30 XMSM 15:12:53 1ZUPOBH5M
191 74.35 XMSM 15:13:14 1ZUPOBH62
171 74.35 XMSM 15:13:14 1ZUPOBH63
87 74.35 XMSM 15:13:14 1ZUPOBH64
153 74.35 XMSM 15:13:14 1ZUPOBH65
206 74.45 XMSM 15:16:04 1ZUPOBHA5
206 74.40 XMSM 15:16:09 1ZUPOBHAK
206 74.40 XMSM 15:20:01 1ZUPOBHFX
164 74.45 XMSM 15:21:51 1ZUPOBHHY
206 74.40 XMSM 15:28:22 1ZUPOBHRK
200 74.45 XMSM 15:28:22 1ZUPOBHRM
90 74.45 XMSM 15:28:22 1ZUPOBHRN
86 74.45 XMSM 15:28:27 1ZUPOBHRT
90 74.55 XMSM 15:30:28 1ZUPOBHVJ
62 74.55 XMSM 15:30:28 1ZUPOBHVK
74 74.55 XMSM 15:30:29 1ZUPOBHVL
90 74.55 XMSM 15:30:29 1ZUPOBHVM
144 74.50 XMSM 15:30:35 1ZUPOBHVP
62 74.50 XMSM 15:30:35 1ZUPOBHVQ
90 74.55 XMSM 15:30:35 1ZUPOBHVR
90 74.55 XMSM 15:30:35 1ZUPOBHVS
153 74.55 XMSM 15:30:35 1ZUPOBHVT
90 74.55 XMSM 15:30:35 1ZUPOBHVU
129 74.55 XMSM 15:31:12 1ZUPOBHW9
90 74.55 XMSM 15:31:12 1ZUPOBHWA
90 74.55 XMSM 15:31:35 1ZUPOBHX0
183 74.50 XMSM 15:31:35 1ZUPOBHX3
154 74.55 XMSM 15:31:41 1ZUPOBHXC
146 74.55 XMSM 15:31:55 1ZUPOBHXF
152 74.55 XMSM 15:31:55 1ZUPOBHXG
36 74.55 XMSM 15:31:55 1ZUPOBHXH
72 74.55 XMSM 15:31:55 1ZUPOBHXI
23 74.50 XMSM 15:35:59 1ZUPOBI0N
681 74.50 XMSM 15:35:59 1ZUPOBI0U
206 74.45 XMSM 15:35:59 1ZUPOBI0X
206 74.40 XMSM 15:36:01 1ZUPOBI14
161 74.40 XMSM 15:46:12 1ZUPOBIAQ
206 74.40 XMSM 15:46:34 1ZUPOBIB1
83 74.45 XMSM 15:49:36 1ZUPOBIDM
117 74.45 XMSM 15:49:36 1ZUPOBIDN
90 74.45 XMSM 15:49:36 1ZUPOBIE2
75 74.45 XMSM 15:49:36 1ZUPOBIE3
144 74.45 XMSM 15:49:36 1ZUPOBIE4
206 74.40 XMSM 15:49:36 1ZUPOBIE6
39 74.45 XMSM 15:49:50 1ZUPOBIE9
144 74.45 XMSM 15:49:50 1ZUPOBIEA
117 74.45 XMSM 15:49:50 1ZUPOBIEB
91 74.45 XMSM 15:49:50 1ZUPOBIEC
64 74.45 XMSM 15:51:00 1ZUPOBIFQ
29 74.45 XMSM 15:51:27 1ZUPOBIG2
615 74.50 XMSM 15:51:27 1ZUPOBIG3
37 74.50 XMSM 15:51:27 1ZUPOBIG4
206 74.40 XMSM 15:52:21 1ZUPOBII5
196 74.45 XMSM 15:54:13 1ZUPOBIKX
209 74.45 XMSM 15:54:13 1ZUPOBIKY
325 74.45 XMSM 15:55:11 1ZUPOBILJ
206 74.40 XMSM 15:57:19 1ZUPOBIMJ
16 74.50 XMSM 15:59:45 1ZUPOBIPD
180 74.50 XMSM 15:59:45 1ZUPOBIPE
316 74.50 XMSM 15:59:49 1ZUPOBIPF
180 74.50 XMSM 15:59:49 1ZUPOBIPG
97 74.50 XMSM 15:59:49 1ZUPOBIPH
180 74.50 XMSM 15:59:49 1ZUPOBIPI
21 74.45 XMSM 16:00:43 1ZUPOBIQM
63 74.45 XMSM 16:02:28 1ZUPOBISO
63 74.45 XMSM 16:03:07 1ZUPOBITP
59 74.45 XMSM 16:04:24 1ZUPOBIWF
206 74.40 XMSM 16:04:24 1ZUPOBIWV
419 74.40 XMSM 16:04:24 1ZUPOBIX3
262 74.40 XMSM 16:04:24 1ZUPOBIX4
599 74.40 XMSM 16:04:24 1ZUPOBIXC
76 74.40 XMSM 16:04:24 1ZUPOBIXD
135 74.40 XMSM 16:04:34 1ZUPOBIXO
88 74.40 XMSM 16:05:14 1ZUPOBIXZ
81 74.40 XMSM 16:05:14 1ZUPOBIY0
81 74.40 XMSM 16:05:14 1ZUPOBIY1
101 74.35 XMSM 16:05:27 1ZUPOBIYB
448 74.40 XMSM 16:07:29 1ZUPOBJ0M
31 74.40 XMSM 16:08:14 1ZUPOBJ20
111 74.40 XMSM 16:08:14 1ZUPOBJ21
174 74.40 XMSM 16:08:44 1ZUPOBJ2J
70 74.40 XMSM 16:08:44 1ZUPOBJ2K
289 74.40 XMSM 16:09:44 1ZUPOBJ34
100 74.35 XMSM 16:10:28 1ZUPOBJ5N
5 74.35 XMSM 16:10:28 1ZUPOBJ5O
167 74.35 XMSM 16:11:04 1ZUPOBJ6G
206 74.35 XMSM 16:13:56 1ZUPOBJA7
206 74.30 XMSM 16:14:17 1ZUPOBJB2
9 74.35 XMSM 16:14:59 1ZUPOBJC1
170 74.35 XMSM 16:14:59 1ZUPOBJC2
180 74.35 XMSM 16:19:20 1ZUPOBJGZ
250 74.35 XMSM 16:19:20 1ZUPOBJH0
90 74.35 XMSM 16:19:20 1ZUPOBJH1
76 74.35 XMSM 16:19:21 1ZUPOBJH2
500 74.35 XMSM 16:19:21 1ZUPOBJH3
105 74.35 XMSM 16:19:21 1ZUPOBJH4
51 74.35 XMSM 16:19:21 1ZUPOBJH5
500 74.35 XMSM 16:19:21 1ZUPOBJH6
130 74.35 XMSM 16:19:21 1ZUPOBJH7
50 74.35 XMSM 16:19:21 1ZUPOBJHH
107
Number of Shares Price per Share (EUR) Trading Venue Time of Transaction MatchID
206 74.90 XMSM 08:09:21 1ZUPOB4SE
77 74.85 XMSM 08:11:21 1ZUPOB4YI
129 74.85 XMSM 08:11:21 1ZUPOB4YJ
206 74.80 XMSM 08:12:04 1ZUPOB4ZI
13 74.75 XMSM 08:12:22 1ZUPOB4ZW
193 74.75 XMSM 08:13:06 1ZUPOB515
206 74.70 XMSM 08:13:06 1ZUPOB516
7 74.55 XMSM 08:13:10 1ZUPOB51H
181 74.55 XMSM 08:13:11 1ZUPOB51J
47 74.50 XMSM 08:13:11 1ZUPOB51Q
145 74.50 XMSM 08:13:14 1ZUPOB51S
14 74.50 XMSM 08:13:14 1ZUPOB51T
206 74.65 XMSM 08:19:11 1ZUPOB5CR
206 74.60 XMSM 08:19:11 1ZUPOB5CS
206 74.55 XMSM 08:32:30 1ZUPOB66M
206 74.50 XMSM 08:34:12 1ZUPOB69E
2 74.45 XMSM 08:36:00 1ZUPOB6CD
101 74.70 XMSM 08:41:13 1ZUPOB6I3
2 74.70 XMSM 08:41:13 1ZUPOB6I4
90 74.70 XMSM 08:41:44 1ZUPOB6JA
13 74.70 XMSM 08:41:44 1ZUPOB6JB
90 74.70 XMSM 08:42:59 1ZUPOB6NO
13 74.70 XMSM 08:42:59 1ZUPOB6NP
205 74.75 XMSM 08:44:04 1ZUPOB6P0
149 74.80 XMSM 08:47:04 1ZUPOB6S6
49 74.80 XMSM 08:49:14 1ZUPOB6UW
197 74.80 XMSM 08:49:54 1ZUPOB6VN
104 74.80 XMSM 08:52:34 1ZUPOB6Y0
14 74.80 XMSM 08:54:04 1ZUPOB719
90 74.80 XMSM 08:56:52 1ZUPOB75A
158 74.80 XMSM 08:56:52 1ZUPOB75B
84 74.85 XMSM 09:01:22 1ZUPOB7D3
73 74.85 XMSM 09:01:22 1ZUPOB7D4
62 74.85 XMSM 09:02:00 1ZUPOB7EU
73 74.85 XMSM 09:02:20 1ZUPOB7FG
73 74.85 XMSM 09:04:54 1ZUPOB7HY
73 74.85 XMSM 09:04:55 1ZUPOB7HZ
38 74.90 XMSM 09:11:55 1ZUPOB7NG
73 74.90 XMSM 09:11:55 1ZUPOB7NH
168 74.90 XMSM 09:11:55 1ZUPOB7NI
170 74.90 XMSM 09:11:55 1ZUPOB7NJ
46 74.90 XMSM 09:11:56 1ZUPOB7NK
73 74.90 XMSM 09:11:56 1ZUPOB7NL
46 74.90 XMSM 09:12:34 1ZUPOB7O1
73 74.90 XMSM 09:12:34 1ZUPOB7O2
73 74.85 XMSM 09:13:09 1ZUPOB7PA
30 74.85 XMSM 09:13:09 1ZUPOB7PB
73 74.85 XMSM 09:14:44 1ZUPOB7SB
206 74.85 XMSM 09:23:33 1ZUPOB82O
86 74.85 XMSM 09:23:33 1ZUPOB82R
220 74.85 XMSM 09:23:33 1ZUPOB82S
90 74.90 XMSM 09:23:33 1ZUPOB82T
86 74.90 XMSM 09:23:33 1ZUPOB82U
46 74.90 XMSM 09:23:33 1ZUPOB82V
155 74.95 XMSM 09:34:15 1ZUPOB8CX
86 74.95 XMSM 09:34:15 1ZUPOB8CY
135 74.95 XMSM 09:36:42 1ZUPOB8G3
83 74.90 XMSM 09:37:23 1ZUPOB8H9
123 74.90 XMSM 09:37:23 1ZUPOB8HA
98 74.95 XMSM 09:41:26 1ZUPOB8JN
135 74.95 XMSM 09:41:26 1ZUPOB8JO
90 74.95 XMSM 09:41:26 1ZUPOB8JP
140 74.95 XMSM 09:41:26 1ZUPOB8JQ
158 74.95 XMSM 09:41:26 1ZUPOB8JR
74 75.00 XMSM 09:50:33 1ZUPOB8RO
448 75.00 XMSM 09:50:33 1ZUPOB8RP
132 75.00 XMSM 09:51:24 1ZUPOB8SD
101 74.95 XMSM 09:53:14 1ZUPOB8WC
2 74.95 XMSM 09:53:14 1ZUPOB8WD
98 74.95 XMSM 09:54:44 1ZUPOB8X8
47 74.95 XMSM 09:54:44 1ZUPOB8X9
206 74.90 XMSM 09:54:50 1ZUPOB8XA
160 74.85 XMSM 09:54:56 1ZUPOB8XD
46 74.85 XMSM 09:54:56 1ZUPOB8XE
102 74.85 XMSM 10:11:20 1ZUPOB9M6
139 74.85 XMSM 10:11:20 1ZUPOB9M7
15 74.85 XMSM 10:14:20 1ZUPOB9PI
1 74.85 XMSM 10:14:31 1ZUPOB9PJ
94 74.85 XMSM 10:14:31 1ZUPOB9PK
96 74.85 XMSM 10:14:31 1ZUPOB9PL
101 74.85 XMSM 10:14:31 1ZUPOB9PM
90 74.85 XMSM 10:14:31 1ZUPOB9PN
160 74.85 XMSM 10:14:31 1ZUPOB9PO
122 74.85 XMSM 10:19:49 1ZUPOBA0F
206 74.80 XMSM 10:20:36 1ZUPOBA1C
206 74.75 XMSM 10:20:36 1ZUPOBA1N
206 74.75 XMSM 10:31:21 1ZUPOBACQ
206 74.70 XMSM 10:31:21 1ZUPOBACT
4 74.70 XMSM 11:03:49 1ZUPOBB5X
1 74.70 XMSM 11:03:49 1ZUPOBB5Y
201 74.70 XMSM 11:03:49 1ZUPOBB5Z
159 74.70 XMSM 11:03:49 1ZUPOBB63
130 74.70 XMSM 11:03:49 1ZUPOBB64
90 74.70 XMSM 11:03:49 1ZUPOBB65
302 74.70 XMSM 11:03:49 1ZUPOBB66
93 74.70 XMSM 11:05:20 1ZUPOBB7K
159 74.70 XMSM 11:05:20 1ZUPOBB7L
25 74.70 XMSM 11:05:20 1ZUPOBB7M
337 74.70 XMSM 11:05:20 1ZUPOBB7N
206 74.65 XMSM 11:08:57 1ZUPOBB9I
206 74.60 XMSM 11:08:57 1ZUPOBB9R
119 74.75 XMSM 11:22:44 1ZUPOBBHX
90 74.75 XMSM 11:22:44 1ZUPOBBHY
122 74.75 XMSM 11:22:44 1ZUPOBBHZ
119 74.75 XMSM 11:22:45 1ZUPOBBI0
90 74.75 XMSM 11:22:45 1ZUPOBBI1
119 74.75 XMSM 11:23:17 1ZUPOBBID
29 74.70 XMSM 11:24:48 1ZUPOBBJJ
1 74.70 XMSM 11:24:48 1ZUPOBBJK
176 74.70 XMSM 11:24:48 1ZUPOBBJL
119 74.70 XMSM 11:24:51 1ZUPOBBJM
120 74.70 XMSM 11:24:51 1ZUPOBBJN
119 74.70 XMSM 11:26:26 1ZUPOBBLN
146 74.70 XMSM 11:26:26 1ZUPOBBLO
4 74.65 XMSM 11:38:16 1ZUPOBBTW
90 74.75 XMSM 11:39:51 1ZUPOBBXT
119 74.75 XMSM 11:39:51 1ZUPOBBXU
140 74.75 XMSM 11:39:51 1ZUPOBBXV
90 74.75 XMSM 11:39:51 1ZUPOBBXW
119 74.75 XMSM 11:39:51 1ZUPOBBXX
140 74.75 XMSM 11:39:51 1ZUPOBBXY
115 74.75 XMSM 11:39:51 1ZUPOBBXZ
27 74.75 XMSM 11:39:51 1ZUPOBBY0
90 74.70 XMSM 11:55:11 1ZUPOBCA2
119 74.70 XMSM 11:55:11 1ZUPOBCA3
200 74.70 XMSM 11:55:18 1ZUPOBCA4
97 74.65 XMSM 11:55:42 1ZUPOBCAA
200 74.70 XMSM 11:59:10 1ZUPOBCC7
260 74.70 XMSM 11:59:10 1ZUPOBCC8
3 74.65 XMSM 11:59:25 1ZUPOBCCA
1 74.65 XMSM 11:59:25 1ZUPOBCCB
101 74.65 XMSM 11:59:30 1ZUPOBCCG
206 74.75 XMSM 12:06:42 1ZUPOBCIW
206 74.75 XMSM 12:16:12 1ZUPOBCPU
450 74.75 XMSM 12:16:15 1ZUPOBCQ4
69 74.75 XMSM 12:16:15 1ZUPOBCQ5
206 74.70 XMSM 12:16:36 1ZUPOBCQK
321 74.75 XMSM 12:27:12 1ZUPOBCWI
206 74.75 XMSM 12:27:21 1ZUPOBCWQ
206 74.70 XMSM 12:29:42 1ZUPOBCXZ
113 74.70 XMSM 12:37:44 1ZUPOBD1Y
103 74.70 XMSM 12:40:57 1ZUPOBD36
149 74.70 XMSM 12:41:04 1ZUPOBD3C
139 74.70 XMSM 12:49:58 1ZUPOBD92
90 74.70 XMSM 12:49:58 1ZUPOBD93
216 74.70 XMSM 12:49:58 1ZUPOBD94
139 74.70 XMSM 12:53:44 1ZUPOBDC9
170 74.70 XMSM 12:53:44 1ZUPOBDCA
206 74.65 XMSM 12:55:04 1ZUPOBDCY
174 74.65 XMSM 12:59:34 1ZUPOBDGQ
150 74.65 XMSM 12:59:34 1ZUPOBDGR
212 74.65 XMSM 12:59:34 1ZUPOBDGS
206 74.60 XMSM 13:00:00 1ZUPOBDHM
36 74.55 XMSM 13:00:00 1ZUPOBDHW
7 74.55 XMSM 13:00:00 1ZUPOBDHX
1 74.55 XMSM 13:00:00 1ZUPOBDHY
6 74.55 XMSM 13:00:00 1ZUPOBDHZ
1 74.55 XMSM 13:00:00 1ZUPOBDI0
155 74.55 XMSM 13:10:04 1ZUPOBDMX
60 74.55 XMSM 13:16:04 1ZUPOBDR9
139 74.55 XMSM 13:16:04 1ZUPOBDRA
131 74.55 XMSM 13:19:14 1ZUPOBDTP
23 74.55 XMSM 13:19:14 1ZUPOBDTQ
94 74.55 XMSM 13:21:24 1ZUPOBDUF
90 74.55 XMSM 13:21:24 1ZUPOBDUG
53 74.55 XMSM 13:21:24 1ZUPOBDUH
11 74.50 XMSM 13:23:46 1ZUPOBDVB
195 74.50 XMSM 13:24:05 1ZUPOBDVD
206 74.45 XMSM 13:24:05 1ZUPOBDVI
4 74.40 XMSM 13:24:10 1ZUPOBDVN
1 74.40 XMSM 13:24:10 1ZUPOBDVO
133 74.40 XMSM 13:24:11 1ZUPOBDVP
68 74.40 XMSM 13:24:11 1ZUPOBDVQ
206 74.50 XMSM 13:25:53 1ZUPOBDY0
206 74.50 XMSM 13:36:00 1ZUPOBE8S
131 74.50 XMSM 13:36:00 1ZUPOBE8T
25 74.50 XMSM 13:36:00 1ZUPOBE8U
14 74.50 XMSM 13:38:14 1ZUPOBEAJ
131 74.50 XMSM 13:38:14 1ZUPOBEAK
90 74.50 XMSM 13:38:14 1ZUPOBEAL
67 74.50 XMSM 13:38:14 1ZUPOBEAM
209 74.50 XMSM 13:41:34 1ZUPOBEDT
206 74.45 XMSM 13:43:09 1ZUPOBEEQ
206 74.40 XMSM 13:44:48 1ZUPOBEG6
131 74.40 XMSM 13:55:36 1ZUPOBER4
285 74.40 XMSM 14:00:23 1ZUPOBEWV
58 74.40 XMSM 14:00:23 1ZUPOBEWW
131 74.40 XMSM 14:00:23 1ZUPOBEWX
18 74.40 XMSM 14:00:24 1ZUPOBEWZ
131 74.40 XMSM 14:00:24 1ZUPOBEX0
90 74.40 XMSM 14:01:42 1ZUPOBEZ3
131 74.40 XMSM 14:01:42 1ZUPOBEZ4
67 74.40 XMSM 14:01:42 1ZUPOBEZ5
131 74.40 XMSM 14:02:54 1ZUPOBF1H
164 74.40 XMSM 14:03:29 1ZUPOBF1X
91 74.40 XMSM 14:03:29 1ZUPOBF1Y
420 74.40 XMSM 14:03:41 1ZUPOBF24
206 74.35 XMSM 14:03:43 1ZUPOBF26
206 74.30 XMSM 14:03:59 1ZUPOBF2M
206 74.25 XMSM 14:09:02 1ZUPOBF6R
206 74.30 XMSM 14:14:49 1ZUPOBFAH
253 74.30 XMSM 14:15:38 1ZUPOBFBB
206 74.30 XMSM 14:16:45 1ZUPOBFCM
164 74.30 XMSM 14:21:56 1ZUPOBFGZ
206 74.25 XMSM 14:25:03 1ZUPOBFJ4
206 74.25 XMSM 14:26:06 1ZUPOBFKR
225 74.30 XMSM 14:27:43 1ZUPOBFM8
323 74.30 XMSM 14:28:36 1ZUPOBFN9
164 74.30 XMSM 14:28:36 1ZUPOBFNA
90 74.30 XMSM 14:28:36 1ZUPOBFNB
134 74.30 XMSM 14:30:34 1ZUPOBFQ2
189 74.30 XMSM 14:31:04 1ZUPOBFQC
164 74.30 XMSM 14:31:04 1ZUPOBFQD
5 74.30 XMSM 14:31:04 1ZUPOBFQE
90 74.20 XMSM 14:31:28 1ZUPOBFRB
116 74.20 XMSM 14:31:28 1ZUPOBFRC
206 74.15 XMSM 14:31:28 1ZUPOBFRQ
103 74.15 XMSM 14:34:12 1ZUPOBFVJ
61 74.15 XMSM 14:34:13 1ZUPOBFVK
55 74.15 XMSM 14:34:13 1ZUPOBFVL
35 74.15 XMSM 14:34:44 1ZUPOBFVZ
86 74.15 XMSM 14:34:44 1ZUPOBFW0
12 74.15 XMSM 14:34:44 1ZUPOBFW1
110 74.20 XMSM 14:37:16 1ZUPOBFYW
7 74.20 XMSM 14:38:27 1ZUPOBG0D
1 74.20 XMSM 14:38:27 1ZUPOBG0E
88 74.20 XMSM 14:38:27 1ZUPOBG0F
82 74.20 XMSM 14:38:27 1ZUPOBG0H
23 74.20 XMSM 14:38:27 1ZUPOBG0I
164 74.20 XMSM 14:38:27 1ZUPOBG0J
90 74.20 XMSM 14:38:27 1ZUPOBG0K
4 74.20 XMSM 14:38:28 1ZUPOBG0L
99 74.20 XMSM 14:38:28 1ZUPOBG0M
65 74.20 XMSM 14:38:44 1ZUPOBG0T
21 74.20 XMSM 14:38:44 1ZUPOBG0U
6 74.20 XMSM 14:38:44 1ZUPOBG0V
54 74.20 XMSM 14:38:44 1ZUPOBG0W
61 74.20 XMSM 14:38:44 1ZUPOBG0X
2 74.20 XMSM 14:39:54 1ZUPOBG1P
2 74.20 XMSM 14:39:54 1ZUPOBG1Q
3 74.20 XMSM 14:39:54 1ZUPOBG1R
124 74.20 XMSM 14:39:54 1ZUPOBG1S
92 74.20 XMSM 14:40:42 1ZUPOBG2D
11 74.20 XMSM 14:40:42 1ZUPOBG2E
79 74.20 XMSM 14:40:54 1ZUPOBG2Q
70 74.20 XMSM 14:40:54 1ZUPOBG2R
2 74.20 XMSM 14:41:44 1ZUPOBG4U
120 74.20 XMSM 14:41:44 1ZUPOBG4V
164 74.20 XMSM 14:49:26 1ZUPOBGEY
164 74.20 XMSM 14:49:26 1ZUPOBGF1
127 74.20 XMSM 14:49:26 1ZUPOBGF2
90 74.20 XMSM 14:49:26 1ZUPOBGF3
164 74.20 XMSM 14:49:26 1ZUPOBGF4
164 74.20 XMSM 14:49:27 1ZUPOBGF5
164 74.20 XMSM 14:49:28 1ZUPOBGF7
234 74.20 XMSM 14:49:29 1ZUPOBGF8
19 74.20 XMSM 14:49:29 1ZUPOBGF9
5 74.20 XMSM 14:52:02 1ZUPOBGI1
90 74.25 XMSM 14:53:57 1ZUPOBGKU
139 74.25 XMSM 14:53:57 1ZUPOBGKV
205 74.25 XMSM 14:53:58 1ZUPOBGKW
90 74.25 XMSM 14:53:58 1ZUPOBGKX
202 74.25 XMSM 14:53:58 1ZUPOBGL4
205 74.25 XMSM 14:53:58 1ZUPOBGL5
205 74.25 XMSM 14:53:59 1ZUPOBGL6
170 74.25 XMSM 14:53:59 1ZUPOBGL7
61 74.20 XMSM 14:54:02 1ZUPOBGL8
145 74.20 XMSM 14:54:43 1ZUPOBGM3
103 74.20 XMSM 14:55:24 1ZUPOBGMR
95 74.25 XMSM 14:56:10 1ZUPOBGNZ
103 74.25 XMSM 14:56:17 1ZUPOBGO0
65 74.25 XMSM 14:56:44 1ZUPOBGP1
205 74.25 XMSM 14:57:04 1ZUPOBGP8
9 74.25 XMSM 14:57:04 1ZUPOBGP9
161 74.25 XMSM 14:57:54 1ZUPOBGPY
81 74.30 XMSM 15:02:05 1ZUPOBGUE
153 74.30 XMSM 15:02:05 1ZUPOBGUF
40 74.30 XMSM 15:02:41 1ZUPOBGUX
153 74.30 XMSM 15:02:41 1ZUPOBGUY
167 74.30 XMSM 15:03:19 1ZUPOBGVD
39 74.30 XMSM 15:03:19 1ZUPOBGVE
153 74.30 XMSM 15:03:21 1ZUPOBGVK
153 74.30 XMSM 15:11:46 1ZUPOBH45
153 74.30 XMSM 15:11:51 1ZUPOBH48
153 74.30 XMSM 15:12:36 1ZUPOBH5B
153 74.30 XMSM 15:12:41 1ZUPOBH5E
90 74.30 XMSM 15:12:44 1ZUPOBH5F
153 74.30 XMSM 15:12:44 1ZUPOBH5G
153 74.30 XMSM 15:12:44 1ZUPOBH5H
153 74.30 XMSM 15:12:44 1ZUPOBH5I
173 74.30 XMSM 15:12:45 1ZUPOBH5J
153 74.30 XMSM 15:12:46 1ZUPOBH5K
153 74.30 XMSM 15:12:53 1ZUPOBH5M
191 74.35 XMSM 15:13:14 1ZUPOBH62
171 74.35 XMSM 15:13:14 1ZUPOBH63
87 74.35 XMSM 15:13:14 1ZUPOBH64
153 74.35 XMSM 15:13:14 1ZUPOBH65
206 74.45 XMSM 15:16:04 1ZUPOBHA5
206 74.40 XMSM 15:16:09 1ZUPOBHAK
206 74.40 XMSM 15:20:01 1ZUPOBHFX
164 74.45 XMSM 15:21:51 1ZUPOBHHY
206 74.40 XMSM 15:28:22 1ZUPOBHRK
200 74.45 XMSM 15:28:22 1ZUPOBHRM
90 74.45 XMSM 15:28:22 1ZUPOBHRN
86 74.45 XMSM 15:28:27 1ZUPOBHRT
90 74.55 XMSM 15:30:28 1ZUPOBHVJ
62 74.55 XMSM 15:30:28 1ZUPOBHVK
74 74.55 XMSM 15:30:29 1ZUPOBHVL
90 74.55 XMSM 15:30:29 1ZUPOBHVM
144 74.50 XMSM 15:30:35 1ZUPOBHVP
62 74.50 XMSM 15:30:35 1ZUPOBHVQ
90 74.55 XMSM 15:30:35 1ZUPOBHVR
90 74.55 XMSM 15:30:35 1ZUPOBHVS
153 74.55 XMSM 15:30:35 1ZUPOBHVT
90 74.55 XMSM 15:30:35 1ZUPOBHVU
129 74.55 XMSM 15:31:12 1ZUPOBHW9
90 74.55 XMSM 15:31:12 1ZUPOBHWA
90 74.55 XMSM 15:31:35 1ZUPOBHX0
183 74.50 XMSM 15:31:35 1ZUPOBHX3
154 74.55 XMSM 15:31:41 1ZUPOBHXC
146 74.55 XMSM 15:31:55 1ZUPOBHXF
152 74.55 XMSM 15:31:55 1ZUPOBHXG
36 74.55 XMSM 15:31:55 1ZUPOBHXH
72 74.55 XMSM 15:31:55 1ZUPOBHXI
23 74.50 XMSM 15:35:59 1ZUPOBI0N
681 74.50 XMSM 15:35:59 1ZUPOBI0U
206 74.45 XMSM 15:35:59 1ZUPOBI0X
206 74.40 XMSM 15:36:01 1ZUPOBI14
161 74.40 XMSM 15:46:12 1ZUPOBIAQ
206 74.40 XMSM 15:46:34 1ZUPOBIB1
83 74.45 XMSM 15:49:36 1ZUPOBIDM
117 74.45 XMSM 15:49:36 1ZUPOBIDN
90 74.45 XMSM 15:49:36 1ZUPOBIE2
75 74.45 XMSM 15:49:36 1ZUPOBIE3
144 74.45 XMSM 15:49:36 1ZUPOBIE4
206 74.40 XMSM 15:49:36 1ZUPOBIE6
39 74.45 XMSM 15:49:50 1ZUPOBIE9
144 74.45 XMSM 15:49:50 1ZUPOBIEA
117 74.45 XMSM 15:49:50 1ZUPOBIEB
91 74.45 XMSM 15:49:50 1ZUPOBIEC
64 74.45 XMSM 15:51:00 1ZUPOBIFQ
29 74.45 XMSM 15:51:27 1ZUPOBIG2
615 74.50 XMSM 15:51:27 1ZUPOBIG3
37 74.50 XMSM 15:51:27 1ZUPOBIG4
206 74.40 XMSM 15:52:21 1ZUPOBII5
196 74.45 XMSM 15:54:13 1ZUPOBIKX
209 74.45 XMSM 15:54:13 1ZUPOBIKY
325 74.45 XMSM 15:55:11 1ZUPOBILJ
206 74.40 XMSM 15:57:19 1ZUPOBIMJ
16 74.50 XMSM 15:59:45 1ZUPOBIPD
180 74.50 XMSM 15:59:45 1ZUPOBIPE
316 74.50 XMSM 15:59:49 1ZUPOBIPF
180 74.50 XMSM 15:59:49 1ZUPOBIPG
97 74.50 XMSM 15:59:49 1ZUPOBIPH
180 74.50 XMSM 15:59:49 1ZUPOBIPI
21 74.45 XMSM 16:00:43 1ZUPOBIQM
63 74.45 XMSM 16:02:28 1ZUPOBISO
63 74.45 XMSM 16:03:07 1ZUPOBITP
59 74.45 XMSM 16:04:24 1ZUPOBIWF
206 74.40 XMSM 16:04:24 1ZUPOBIWV
419 74.40 XMSM 16:04:24 1ZUPOBIX3
262 74.40 XMSM 16:04:24 1ZUPOBIX4
599 74.40 XMSM 16:04:24 1ZUPOBIXC
76 74.40 XMSM 16:04:24 1ZUPOBIXD
135 74.40 XMSM 16:04:34 1ZUPOBIXO
88 74.40 XMSM 16:05:14 1ZUPOBIXZ
81 74.40 XMSM 16:05:14 1ZUPOBIY0
81 74.40 XMSM 16:05:14 1ZUPOBIY1
101 74.35 XMSM 16:05:27 1ZUPOBIYB
448 74.40 XMSM 16:07:29 1ZUPOBJ0M
31 74.40 XMSM 16:08:14 1ZUPOBJ20
111 74.40 XMSM 16:08:14 1ZUPOBJ21
174 74.40 XMSM 16:08:44 1ZUPOBJ2J
70 74.40 XMSM 16:08:44 1ZUPOBJ2K
289 74.40 XMSM 16:09:44 1ZUPOBJ34
100 74.35 XMSM 16:10:28 1ZUPOBJ5N
5 74.35 XMSM 16:10:28 1ZUPOBJ5O
167 74.35 XMSM 16:11:04 1ZUPOBJ6G
206 74.35 XMSM 16:13:56 1ZUPOBJA7
206 74.30 XMSM 16:14:17 1ZUPOBJB2
9 74.35 XMSM 16:14:59 1ZUPOBJC1
170 74.35 XMSM 16:14:59 1ZUPOBJC2
180 74.35 XMSM 16:19:20 1ZUPOBJGZ
250 74.35 XMSM 16:19:20 1ZUPOBJH0
90 74.35 XMSM 16:19:20 1ZUPOBJH1
76 74.35 XMSM 16:19:21 1ZUPOBJH2
500 74.35 XMSM 16:19:21 1ZUPOBJH3
105 74.35 XMSM 16:19:21 1ZUPOBJH4
51 74.35 XMSM 16:19:21 1ZUPOBJH5
500 74.35 XMSM 16:19:21 1ZUPOBJH6
130 74.35 XMSM 16:19:21 1ZUPOBJH7
50 74.35 XMSM 16:19:21 1ZUPOBJHH
107
Price per Share (EUR)
Trading Venue
Time of Transaction
MatchID
206
74.90
XMSM
08:09:21
1ZUPOB4SE
77
74.85
XMSM
08:11:21
1ZUPOB4YI
129
74.85
XMSM
08:11:21
1ZUPOB4YJ
206
74.80
XMSM
08:12:04
1ZUPOB4ZI
13
74.75
XMSM
08:12:22
1ZUPOB4ZW
193
74.75
XMSM
08:13:06
1ZUPOB515
206
74.70
XMSM
08:13:06
1ZUPOB516
7
74.55
XMSM
08:13:10
1ZUPOB51H
181
74.55
XMSM
08:13:11
1ZUPOB51J
47
74.50
XMSM
08:13:11
1ZUPOB51Q
145
74.50
XMSM
08:13:14
1ZUPOB51S
14
74.50
XMSM
08:13:14
1ZUPOB51T
206
74.65
XMSM
08:19:11
1ZUPOB5CR
206
74.60
XMSM
08:19:11
1ZUPOB5CS
206
74.55
XMSM
08:32:30
1ZUPOB66M
206
74.50
XMSM
08:34:12
1ZUPOB69E
2
74.45
XMSM
08:36:00
1ZUPOB6CD
101
74.70
XMSM
08:41:13
1ZUPOB6I3
2
74.70
XMSM
08:41:13
1ZUPOB6I4
90
74.70
XMSM
08:41:44
1ZUPOB6JA
13
74.70
XMSM
08:41:44
1ZUPOB6JB
90
74.70
XMSM
08:42:59
1ZUPOB6NO
13
74.70
XMSM
08:42:59
1ZUPOB6NP
205
74.75
XMSM
08:44:04
1ZUPOB6P0
149
74.80
XMSM
08:47:04
1ZUPOB6S6
49
74.80
XMSM
08:49:14
1ZUPOB6UW
197
74.80
XMSM
08:49:54
1ZUPOB6VN
104
74.80
XMSM
08:52:34
1ZUPOB6Y0
14
74.80
XMSM
08:54:04
1ZUPOB719
90
74.80
XMSM
08:56:52
1ZUPOB75A
158
74.80
XMSM
08:56:52
1ZUPOB75B
84
74.85
XMSM
09:01:22
1ZUPOB7D3
73
74.85
XMSM
09:01:22
1ZUPOB7D4
62
74.85
XMSM
09:02:00
1ZUPOB7EU
73
74.85
XMSM
09:02:20
1ZUPOB7FG
73
74.85
XMSM
09:04:54
1ZUPOB7HY
73
74.85
XMSM
09:04:55
1ZUPOB7HZ
38
74.90
XMSM
09:11:55
1ZUPOB7NG
73
74.90
XMSM
09:11:55
1ZUPOB7NH
168
74.90
XMSM
09:11:55
1ZUPOB7NI
170
74.90
XMSM
09:11:55
1ZUPOB7NJ
46
74.90
XMSM
09:11:56
1ZUPOB7NK
73
74.90
XMSM
09:11:56
1ZUPOB7NL
46
74.90
XMSM
09:12:34
1ZUPOB7O1
73
74.90
XMSM
09:12:34
1ZUPOB7O2
73
74.85
XMSM
09:13:09
1ZUPOB7PA
30
74.85
XMSM
09:13:09
1ZUPOB7PB
73
74.85
XMSM
09:14:44
1ZUPOB7SB
206
74.85
XMSM
09:23:33
1ZUPOB82O
86
74.85
XMSM
09:23:33
1ZUPOB82R
220
74.85
XMSM
09:23:33
1ZUPOB82S
90
74.90
XMSM
09:23:33
1ZUPOB82T
86
74.90
XMSM
09:23:33
1ZUPOB82U
46
74.90
XMSM
09:23:33
1ZUPOB82V
155
74.95
XMSM
09:34:15
1ZUPOB8CX
86
74.95
XMSM
09:34:15
1ZUPOB8CY
135
74.95
XMSM
09:36:42
1ZUPOB8G3
83
74.90
XMSM
09:37:23
1ZUPOB8H9
123
74.90
XMSM
09:37:23
1ZUPOB8HA
98
74.95
XMSM
09:41:26
1ZUPOB8JN
135
74.95
XMSM
09:41:26
1ZUPOB8JO
90
74.95
XMSM
09:41:26
1ZUPOB8JP
140
74.95
XMSM
09:41:26
1ZUPOB8JQ
158
74.95
XMSM
09:41:26
1ZUPOB8JR
74
75.00
XMSM
09:50:33
1ZUPOB8RO
448
75.00
XMSM
09:50:33
1ZUPOB8RP
132
75.00
XMSM
09:51:24
1ZUPOB8SD
101
74.95
XMSM
09:53:14
1ZUPOB8WC
2
74.95
XMSM
09:53:14
1ZUPOB8WD
98
74.95
XMSM
09:54:44
1ZUPOB8X8
47
74.95
XMSM
09:54:44
1ZUPOB8X9
206
74.90
XMSM
09:54:50
1ZUPOB8XA
160
74.85
XMSM
09:54:56
1ZUPOB8XD
46
74.85
XMSM
09:54:56
1ZUPOB8XE
102
74.85
XMSM
10:11:20
1ZUPOB9M6
139
74.85
XMSM
10:11:20
1ZUPOB9M7
15
74.85
XMSM
10:14:20
1ZUPOB9PI
1
74.85
XMSM
10:14:31
1ZUPOB9PJ
94
74.85
XMSM
10:14:31
1ZUPOB9PK
96
74.85
XMSM
10:14:31
1ZUPOB9PL
101
74.85
XMSM
10:14:31
1ZUPOB9PM
90
74.85
XMSM
10:14:31
1ZUPOB9PN
160
74.85
XMSM
10:14:31
1ZUPOB9PO
122
74.85
XMSM
10:19:49
1ZUPOBA0F
206
74.80
XMSM
10:20:36
1ZUPOBA1C
206
74.75
XMSM
10:20:36
1ZUPOBA1N
206
74.75
XMSM
10:31:21
1ZUPOBACQ
206
74.70
XMSM
10:31:21
1ZUPOBACT
4
74.70
XMSM
11:03:49
1ZUPOBB5X
1
74.70
XMSM
11:03:49
1ZUPOBB5Y
201
74.70
XMSM
11:03:49
1ZUPOBB5Z
159
74.70
XMSM
11:03:49
1ZUPOBB63
130
74.70
XMSM
11:03:49
1ZUPOBB64
90
74.70
XMSM
11:03:49
1ZUPOBB65
302
74.70
XMSM
11:03:49
1ZUPOBB66
93
74.70
XMSM
11:05:20
1ZUPOBB7K
159
74.70
XMSM
11:05:20
1ZUPOBB7L
25
74.70
XMSM
11:05:20
1ZUPOBB7M
337
74.70
XMSM
11:05:20
1ZUPOBB7N
206
74.65
XMSM
11:08:57
1ZUPOBB9I
206
74.60
XMSM
11:08:57
1ZUPOBB9R
119
74.75
XMSM
11:22:44
1ZUPOBBHX
90
74.75
XMSM
11:22:44
1ZUPOBBHY
122
74.75
XMSM
11:22:44
1ZUPOBBHZ
119
74.75
XMSM
11:22:45
1ZUPOBBI0
90
74.75
XMSM
11:22:45
1ZUPOBBI1
119
74.75
XMSM
11:23:17
1ZUPOBBID
29
74.70
XMSM
11:24:48
1ZUPOBBJJ
1
74.70
XMSM
11:24:48
1ZUPOBBJK
176
74.70
XMSM
11:24:48
1ZUPOBBJL
119
74.70
XMSM
11:24:51
1ZUPOBBJM
120
74.70
XMSM
11:24:51
1ZUPOBBJN
119
74.70
XMSM
11:26:26
1ZUPOBBLN
146
74.70
XMSM
11:26:26
1ZUPOBBLO
4
74.65
XMSM
11:38:16
1ZUPOBBTW
90
74.75
XMSM
11:39:51
1ZUPOBBXT
119
74.75
XMSM
11:39:51
1ZUPOBBXU
140
74.75
XMSM
11:39:51
1ZUPOBBXV
90
74.75
XMSM
11:39:51
1ZUPOBBXW
119
74.75
XMSM
11:39:51
1ZUPOBBXX
140
74.75
XMSM
11:39:51
1ZUPOBBXY
115
74.75
XMSM
11:39:51
1ZUPOBBXZ
27
74.75
XMSM
11:39:51
1ZUPOBBY0
90
74.70
XMSM
11:55:11
1ZUPOBCA2
119
74.70
XMSM
11:55:11
1ZUPOBCA3
200
74.70
XMSM
11:55:18
1ZUPOBCA4
97
74.65
XMSM
11:55:42
1ZUPOBCAA
200
74.70
XMSM
11:59:10
1ZUPOBCC7
260
74.70
XMSM
11:59:10
1ZUPOBCC8
3
74.65
XMSM
11:59:25
1ZUPOBCCA
1
74.65
XMSM
11:59:25
1ZUPOBCCB
101
74.65
XMSM
11:59:30
1ZUPOBCCG
206
74.75
XMSM
12:06:42
1ZUPOBCIW
206
74.75
XMSM
12:16:12
1ZUPOBCPU
450
74.75
XMSM
12:16:15
1ZUPOBCQ4
69
74.75
XMSM
12:16:15
1ZUPOBCQ5
206
74.70
XMSM
12:16:36
1ZUPOBCQK
321
74.75
XMSM
12:27:12
1ZUPOBCWI
206
74.75
XMSM
12:27:21
1ZUPOBCWQ
206
74.70
XMSM
12:29:42
1ZUPOBCXZ
113
74.70
XMSM
12:37:44
1ZUPOBD1Y
103
74.70
XMSM
12:40:57
1ZUPOBD36
149
74.70
XMSM
12:41:04
1ZUPOBD3C
139
74.70
XMSM
12:49:58
1ZUPOBD92
90
74.70
XMSM
12:49:58
1ZUPOBD93
216
74.70
XMSM
12:49:58
1ZUPOBD94
139
74.70
XMSM
12:53:44
1ZUPOBDC9
170
74.70
XMSM
12:53:44
1ZUPOBDCA
206
74.65
XMSM
12:55:04
1ZUPOBDCY
174
74.65
XMSM
12:59:34
1ZUPOBDGQ
150
74.65
XMSM
12:59:34
1ZUPOBDGR
212
74.65
XMSM
12:59:34
1ZUPOBDGS
206
74.60
XMSM
13:00:00
1ZUPOBDHM
36
74.55
XMSM
13:00:00
1ZUPOBDHW
7
74.55
XMSM
13:00:00
1ZUPOBDHX
1
74.55
XMSM
13:00:00
1ZUPOBDHY
6
74.55
XMSM
13:00:00
1ZUPOBDHZ
1
74.55
XMSM
13:00:00
1ZUPOBDI0
155
74.55
XMSM
13:10:04
1ZUPOBDMX
60
74.55
XMSM
13:16:04
1ZUPOBDR9
139
74.55
XMSM
13:16:04
1ZUPOBDRA
131
74.55
XMSM
13:19:14
1ZUPOBDTP
23
74.55
XMSM
13:19:14
1ZUPOBDTQ
94
74.55
XMSM
13:21:24
1ZUPOBDUF
90
74.55
XMSM
13:21:24
1ZUPOBDUG
53
74.55
XMSM
13:21:24
1ZUPOBDUH
11
74.50
XMSM
13:23:46
1ZUPOBDVB
195
74.50
XMSM
13:24:05
1ZUPOBDVD
206
74.45
XMSM
13:24:05
1ZUPOBDVI
4
74.40
XMSM
13:24:10
1ZUPOBDVN
1
74.40
XMSM
13:24:10
1ZUPOBDVO
133
74.40
XMSM
13:24:11
1ZUPOBDVP
68
74.40
XMSM
13:24:11
1ZUPOBDVQ
206
74.50
XMSM
13:25:53
1ZUPOBDY0
206
74.50
XMSM
13:36:00
1ZUPOBE8S
131
74.50
XMSM
13:36:00
1ZUPOBE8T
25
74.50
XMSM
13:36:00
1ZUPOBE8U
14
74.50
XMSM
13:38:14
1ZUPOBEAJ
131
74.50
XMSM
13:38:14
1ZUPOBEAK
90
74.50
XMSM
13:38:14
1ZUPOBEAL
67
74.50
XMSM
13:38:14
1ZUPOBEAM
209
74.50
XMSM
13:41:34
1ZUPOBEDT
206
74.45
XMSM
13:43:09
1ZUPOBEEQ
206
74.40
XMSM
13:44:48
1ZUPOBEG6
131
74.40
XMSM
13:55:36
1ZUPOBER4
285
74.40
XMSM
14:00:23
1ZUPOBEWV
58
74.40
XMSM
14:00:23
1ZUPOBEWW
131
74.40
XMSM
14:00:23
1ZUPOBEWX
18
74.40
XMSM
14:00:24
1ZUPOBEWZ
131
74.40
XMSM
14:00:24
1ZUPOBEX0
90
74.40
XMSM
14:01:42
1ZUPOBEZ3
131
74.40
XMSM
14:01:42
1ZUPOBEZ4
67
74.40
XMSM
14:01:42
1ZUPOBEZ5
131
74.40
XMSM
14:02:54
1ZUPOBF1H
164
74.40
XMSM
14:03:29
1ZUPOBF1X
91
74.40
XMSM
14:03:29
1ZUPOBF1Y
420
74.40
XMSM
14:03:41
1ZUPOBF24
206
74.35
XMSM
14:03:43
1ZUPOBF26
206
74.30
XMSM
14:03:59
1ZUPOBF2M
206
74.25
XMSM
14:09:02
1ZUPOBF6R
206
74.30
XMSM
14:14:49
1ZUPOBFAH
253
74.30
XMSM
14:15:38
1ZUPOBFBB
206
74.30
XMSM
14:16:45
1ZUPOBFCM
164
74.30
XMSM
14:21:56
1ZUPOBFGZ
206
74.25
XMSM
14:25:03
1ZUPOBFJ4
206
74.25
XMSM
14:26:06
1ZUPOBFKR
225
74.30
XMSM
14:27:43
1ZUPOBFM8
323
74.30
XMSM
14:28:36
1ZUPOBFN9
164
74.30
XMSM
14:28:36
1ZUPOBFNA
90
74.30
XMSM
14:28:36
1ZUPOBFNB
134
74.30
XMSM
14:30:34
1ZUPOBFQ2
189
74.30
XMSM
14:31:04
1ZUPOBFQC
164
74.30
XMSM
14:31:04
1ZUPOBFQD
5
74.30
XMSM
14:31:04
1ZUPOBFQE
90
74.20
XMSM
14:31:28
1ZUPOBFRB
116
74.20
XMSM
14:31:28
1ZUPOBFRC
206
74.15
XMSM
14:31:28
1ZUPOBFRQ
103
74.15
XMSM
14:34:12
1ZUPOBFVJ
61
74.15
XMSM
14:34:13
1ZUPOBFVK
55
74.15
XMSM
14:34:13
1ZUPOBFVL
35
74.15
XMSM
14:34:44
1ZUPOBFVZ
86
74.15
XMSM
14:34:44
1ZUPOBFW0
12
74.15
XMSM
14:34:44
1ZUPOBFW1
110
74.20
XMSM
14:37:16
1ZUPOBFYW
7
74.20
XMSM
14:38:27
1ZUPOBG0D
1
74.20
XMSM
14:38:27
1ZUPOBG0E
88
74.20
XMSM
14:38:27
1ZUPOBG0F
82
74.20
XMSM
14:38:27
1ZUPOBG0H
23
74.20
XMSM
14:38:27
1ZUPOBG0I
164
74.20
XMSM
14:38:27
1ZUPOBG0J
90
74.20
XMSM
14:38:27
1ZUPOBG0K
4
74.20
XMSM
14:38:28
1ZUPOBG0L
99
74.20
XMSM
14:38:28
1ZUPOBG0M
65
74.20
XMSM
14:38:44
1ZUPOBG0T
21
74.20
XMSM
14:38:44
1ZUPOBG0U
6
74.20
XMSM
14:38:44
1ZUPOBG0V
54
74.20
XMSM
14:38:44
1ZUPOBG0W
61
74.20
XMSM
14:38:44
1ZUPOBG0X
2
74.20
XMSM
14:39:54
1ZUPOBG1P
2
74.20
XMSM
14:39:54
1ZUPOBG1Q
3
74.20
XMSM
14:39:54
1ZUPOBG1R
124
74.20
XMSM
14:39:54
1ZUPOBG1S
92
74.20
XMSM
14:40:42
1ZUPOBG2D
11
74.20
XMSM
14:40:42
1ZUPOBG2E
79
74.20
XMSM
14:40:54
1ZUPOBG2Q
70
74.20
XMSM
14:40:54
1ZUPOBG2R
2
74.20
XMSM
14:41:44
1ZUPOBG4U
120
74.20
XMSM
14:41:44
1ZUPOBG4V
164
74.20
XMSM
14:49:26
1ZUPOBGEY
164
74.20
XMSM
14:49:26
1ZUPOBGF1
127
74.20
XMSM
14:49:26
1ZUPOBGF2
90
74.20
XMSM
14:49:26
1ZUPOBGF3
164
74.20
XMSM
14:49:26
1ZUPOBGF4
164
74.20
XMSM
14:49:27
1ZUPOBGF5
164
74.20
XMSM
14:49:28
1ZUPOBGF7
234
74.20
XMSM
14:49:29
1ZUPOBGF8
19
74.20
XMSM
14:49:29
1ZUPOBGF9
5
74.20
XMSM
14:52:02
1ZUPOBGI1
90
74.25
XMSM
14:53:57
1ZUPOBGKU
139
74.25
XMSM
14:53:57
1ZUPOBGKV
205
74.25
XMSM
14:53:58
1ZUPOBGKW
90
74.25
XMSM
14:53:58
1ZUPOBGKX
202
74.25
XMSM
14:53:58
1ZUPOBGL4
205
74.25
XMSM
14:53:58
1ZUPOBGL5
205
74.25
XMSM
14:53:59
1ZUPOBGL6
170
74.25
XMSM
14:53:59
1ZUPOBGL7
61
74.20
XMSM
14:54:02
1ZUPOBGL8
145
74.20
XMSM
14:54:43
1ZUPOBGM3
103
74.20
XMSM
14:55:24
1ZUPOBGMR
95
74.25
XMSM
14:56:10
1ZUPOBGNZ
103
74.25
XMSM
14:56:17
1ZUPOBGO0
65
74.25
XMSM
14:56:44
1ZUPOBGP1
205
74.25
XMSM
14:57:04
1ZUPOBGP8
9
74.25
XMSM
14:57:04
1ZUPOBGP9
161
74.25
XMSM
14:57:54
1ZUPOBGPY
81
74.30
XMSM
15:02:05
1ZUPOBGUE
153
74.30
XMSM
15:02:05
1ZUPOBGUF
40
74.30
XMSM
15:02:41
1ZUPOBGUX
153
74.30
XMSM
15:02:41
1ZUPOBGUY
167
74.30
XMSM
15:03:19
1ZUPOBGVD
39
74.30
XMSM
15:03:19
1ZUPOBGVE
153
74.30
XMSM
15:03:21
1ZUPOBGVK
153
74.30
XMSM
15:11:46
1ZUPOBH45
153
74.30
XMSM
15:11:51
1ZUPOBH48
153
74.30
XMSM
15:12:36
1ZUPOBH5B
153
74.30
XMSM
15:12:41
1ZUPOBH5E
90
74.30
XMSM
15:12:44
1ZUPOBH5F
153
74.30
XMSM
15:12:44
1ZUPOBH5G
153
74.30
XMSM
15:12:44
1ZUPOBH5H
153
74.30
XMSM
15:12:44
1ZUPOBH5I
173
74.30
XMSM
15:12:45
1ZUPOBH5J
153
74.30
XMSM
15:12:46
1ZUPOBH5K
153
74.30
XMSM
15:12:53
1ZUPOBH5M
191
74.35
XMSM
15:13:14
1ZUPOBH62
171
74.35
XMSM
15:13:14
1ZUPOBH63
87
74.35
XMSM
15:13:14
1ZUPOBH64
153
74.35
XMSM
15:13:14
1ZUPOBH65
206
74.45
XMSM
15:16:04
1ZUPOBHA5
206
74.40
XMSM
15:16:09
1ZUPOBHAK
206
74.40
XMSM
15:20:01
1ZUPOBHFX
164
74.45
XMSM
15:21:51
1ZUPOBHHY
206
74.40
XMSM
15:28:22
1ZUPOBHRK
200
74.45
XMSM
15:28:22
1ZUPOBHRM
90
74.45
XMSM
15:28:22
1ZUPOBHRN
86
74.45
XMSM
15:28:27
1ZUPOBHRT
90
74.55
XMSM
15:30:28
1ZUPOBHVJ
62
74.55
XMSM
15:30:28
1ZUPOBHVK
74
74.55
XMSM
15:30:29
1ZUPOBHVL
90
74.55
XMSM
15:30:29
1ZUPOBHVM
144
74.50
XMSM
15:30:35
1ZUPOBHVP
62
74.50
XMSM
15:30:35
1ZUPOBHVQ
90
74.55
XMSM
15:30:35
1ZUPOBHVR
90
74.55
XMSM
15:30:35
1ZUPOBHVS
153
74.55
XMSM
15:30:35
1ZUPOBHVT
90
74.55
XMSM
15:30:35
1ZUPOBHVU
129
74.55
XMSM
15:31:12
1ZUPOBHW9
90
74.55
XMSM
15:31:12
1ZUPOBHWA
90
74.55
XMSM
15:31:35
1ZUPOBHX0
183
74.50
XMSM
15:31:35
1ZUPOBHX3
154
74.55
XMSM
15:31:41
1ZUPOBHXC
146
74.55
XMSM
15:31:55
1ZUPOBHXF
152
74.55
XMSM
15:31:55
1ZUPOBHXG
36
74.55
XMSM
15:31:55
1ZUPOBHXH
72
74.55
XMSM
15:31:55
1ZUPOBHXI
23
74.50
XMSM
15:35:59
1ZUPOBI0N
681
74.50
XMSM
15:35:59
1ZUPOBI0U
206
74.45
XMSM
15:35:59
1ZUPOBI0X
206
74.40
XMSM
15:36:01
1ZUPOBI14
161
74.40
XMSM
15:46:12
1ZUPOBIAQ
206
74.40
XMSM
15:46:34
1ZUPOBIB1
83
74.45
XMSM
15:49:36
1ZUPOBIDM
117
74.45
XMSM
15:49:36
1ZUPOBIDN
90
74.45
XMSM
15:49:36
1ZUPOBIE2
75
74.45
XMSM
15:49:36
1ZUPOBIE3
144
74.45
XMSM
15:49:36
1ZUPOBIE4
206
74.40
XMSM
15:49:36
1ZUPOBIE6
39
74.45
XMSM
15:49:50
1ZUPOBIE9
144
74.45
XMSM
15:49:50
1ZUPOBIEA
117
74.45
XMSM
15:49:50
1ZUPOBIEB
91
74.45
XMSM
15:49:50
1ZUPOBIEC
64
74.45
XMSM
15:51:00
1ZUPOBIFQ
29
74.45
XMSM
15:51:27
1ZUPOBIG2
615
74.50
XMSM
15:51:27
1ZUPOBIG3
37
74.50
XMSM
15:51:27
1ZUPOBIG4
206
74.40
XMSM
15:52:21
1ZUPOBII5
196
74.45
XMSM
15:54:13
1ZUPOBIKX
209
74.45
XMSM
15:54:13
1ZUPOBIKY
325
74.45
XMSM
15:55:11
1ZUPOBILJ
206
74.40
XMSM
15:57:19
1ZUPOBIMJ
16
74.50
XMSM
15:59:45
1ZUPOBIPD
180
74.50
XMSM
15:59:45
1ZUPOBIPE
316
74.50
XMSM
15:59:49
1ZUPOBIPF
180
74.50
XMSM
15:59:49
1ZUPOBIPG
97
74.50
XMSM
15:59:49
1ZUPOBIPH
180
74.50
XMSM
15:59:49
1ZUPOBIPI
21
74.45
XMSM
16:00:43
1ZUPOBIQM
63
74.45
XMSM
16:02:28
1ZUPOBISO
63
74.45
XMSM
16:03:07
1ZUPOBITP
59
74.45
XMSM
16:04:24
1ZUPOBIWF
206
74.40
XMSM
16:04:24
1ZUPOBIWV
419
74.40
XMSM
16:04:24
1ZUPOBIX3
262
74.40
XMSM
16:04:24
1ZUPOBIX4
599
74.40
XMSM
16:04:24
1ZUPOBIXC
76
74.40
XMSM
16:04:24
1ZUPOBIXD
135
74.40
XMSM
16:04:34
1ZUPOBIXO
88
74.40
XMSM
16:05:14
1ZUPOBIXZ
81
74.40
XMSM
16:05:14
1ZUPOBIY0
81
74.40
XMSM
16:05:14
1ZUPOBIY1
101
74.35
XMSM
16:05:27
1ZUPOBIYB
448
74.40
XMSM
16:07:29
1ZUPOBJ0M
31
74.40
XMSM
16:08:14
1ZUPOBJ20
111
74.40
XMSM
16:08:14
1ZUPOBJ21
174
74.40
XMSM
16:08:44
1ZUPOBJ2J
70
74.40
XMSM
16:08:44
1ZUPOBJ2K
289
74.40
XMSM
16:09:44
1ZUPOBJ34
100
74.35
XMSM
16:10:28
1ZUPOBJ5N
5
74.35
XMSM
16:10:28
1ZUPOBJ5O
167
74.35
XMSM
16:11:04
1ZUPOBJ6G
206
74.35
XMSM
16:13:56
1ZUPOBJA7
206
74.30
XMSM
16:14:17
1ZUPOBJB2
9
74.35
XMSM
16:14:59
1ZUPOBJC1
170
74.35
XMSM
16:14:59
1ZUPOBJC2
180
74.35
XMSM
16:19:20
1ZUPOBJGZ
250
74.35
XMSM
16:19:20
1ZUPOBJH0
90
74.35
XMSM
16:19:20
1ZUPOBJH1
76
74.35
XMSM
16:19:21
1ZUPOBJH2
500
74.35
XMSM
16:19:21
1ZUPOBJH3
105
74.35
XMSM
16:19:21
1ZUPOBJH4
51
74.35
XMSM
16:19:21
1ZUPOBJH5
500
74.35
XMSM
16:19:21
1ZUPOBJH6
130
74.35
XMSM
16:19:21
1ZUPOBJH7
50
74.35
XMSM
16:19:21
1ZUPOBJHH
London Stock Exchange
Number of Ordinary Shares purchased: 54,077
Highest price paid per Ordinary Share: € 75.0000
Lowest price paid per Ordinary Share: € 74.1500
Volume weighted average price paid per Ordinary Share: € 74.5026
The Ordinary Shares purchased form part of Kerry's intention to buyback
Ordinary Shares of a total value of up to €300 million in the period up to
19 December 2024 ("Buyback Programme"). This Buyback Programme was announced
on 3 May 2024 and formally commenced on 7 May 2024.
Following settlement of the above transactions and subsequent share
cancellation Kerry will have 172,683,473 Ordinary Shares in issue (excluding
treasury shares).
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the "Market
Abuse Regulation") (including as it forms part of retained EU law in the
United Kingdom ('UK') from time to time and, where relevant, pursuant to the
UK's European Union (Withdrawal) Act 2018 and the UK's Market Abuse
(Amendment) (EU Exit) Regulations 2019), a detailed breakdown of individual
trades made by Goldman Sachs International as riskless principal on behalf of
Kerry on Euronext Dublin as part of the Buyback Programme for subsequent
repurchase by the Company on the London Stock Exchange is scheduled to this
announcement.
CONTACT INFORMATION
Group Secretary
Ronan Deasy
+353 66 7182000 | GroupCoSec@kerry.ie
Website
www.kerry.com (//www.kerry.com)
Issuer Name: Kerry Group plc
LEI 635400TLVVBNXLFHWC59
ISIN: IE0004906560
Intermediary name: Goldman Sachs International
Intermediary code: GSILGB2XXXX
Time zone: GMT
Currency: EUR
Aggregated information
Trading venue Currency Aggregated volume Volume Weighted Average Price
Euronext Dublin EUR 54,077 74.5026
Euronext Dublin
Number of Shares Price per Share (EUR) Trading Venue Time of Transaction MatchID
206 74.90 XMSM 08:09:21 1ZUPOB4SE
77 74.85 XMSM 08:11:21 1ZUPOB4YI
129 74.85 XMSM 08:11:21 1ZUPOB4YJ
206 74.80 XMSM 08:12:04 1ZUPOB4ZI
13 74.75 XMSM 08:12:22 1ZUPOB4ZW
193 74.75 XMSM 08:13:06 1ZUPOB515
206 74.70 XMSM 08:13:06 1ZUPOB516
7 74.55 XMSM 08:13:10 1ZUPOB51H
181 74.55 XMSM 08:13:11 1ZUPOB51J
47 74.50 XMSM 08:13:11 1ZUPOB51Q
145 74.50 XMSM 08:13:14 1ZUPOB51S
14 74.50 XMSM 08:13:14 1ZUPOB51T
206 74.65 XMSM 08:19:11 1ZUPOB5CR
206 74.60 XMSM 08:19:11 1ZUPOB5CS
206 74.55 XMSM 08:32:30 1ZUPOB66M
206 74.50 XMSM 08:34:12 1ZUPOB69E
2 74.45 XMSM 08:36:00 1ZUPOB6CD
101 74.70 XMSM 08:41:13 1ZUPOB6I3
2 74.70 XMSM 08:41:13 1ZUPOB6I4
90 74.70 XMSM 08:41:44 1ZUPOB6JA
13 74.70 XMSM 08:41:44 1ZUPOB6JB
90 74.70 XMSM 08:42:59 1ZUPOB6NO
13 74.70 XMSM 08:42:59 1ZUPOB6NP
205 74.75 XMSM 08:44:04 1ZUPOB6P0
149 74.80 XMSM 08:47:04 1ZUPOB6S6
49 74.80 XMSM 08:49:14 1ZUPOB6UW
197 74.80 XMSM 08:49:54 1ZUPOB6VN
104 74.80 XMSM 08:52:34 1ZUPOB6Y0
14 74.80 XMSM 08:54:04 1ZUPOB719
90 74.80 XMSM 08:56:52 1ZUPOB75A
158 74.80 XMSM 08:56:52 1ZUPOB75B
84 74.85 XMSM 09:01:22 1ZUPOB7D3
73 74.85 XMSM 09:01:22 1ZUPOB7D4
62 74.85 XMSM 09:02:00 1ZUPOB7EU
73 74.85 XMSM 09:02:20 1ZUPOB7FG
73 74.85 XMSM 09:04:54 1ZUPOB7HY
73 74.85 XMSM 09:04:55 1ZUPOB7HZ
38 74.90 XMSM 09:11:55 1ZUPOB7NG
73 74.90 XMSM 09:11:55 1ZUPOB7NH
168 74.90 XMSM 09:11:55 1ZUPOB7NI
170 74.90 XMSM 09:11:55 1ZUPOB7NJ
46 74.90 XMSM 09:11:56 1ZUPOB7NK
73 74.90 XMSM 09:11:56 1ZUPOB7NL
46 74.90 XMSM 09:12:34 1ZUPOB7O1
73 74.90 XMSM 09:12:34 1ZUPOB7O2
73 74.85 XMSM 09:13:09 1ZUPOB7PA
30 74.85 XMSM 09:13:09 1ZUPOB7PB
73 74.85 XMSM 09:14:44 1ZUPOB7SB
206 74.85 XMSM 09:23:33 1ZUPOB82O
86 74.85 XMSM 09:23:33 1ZUPOB82R
220 74.85 XMSM 09:23:33 1ZUPOB82S
90 74.90 XMSM 09:23:33 1ZUPOB82T
86 74.90 XMSM 09:23:33 1ZUPOB82U
46 74.90 XMSM 09:23:33 1ZUPOB82V
155 74.95 XMSM 09:34:15 1ZUPOB8CX
86 74.95 XMSM 09:34:15 1ZUPOB8CY
135 74.95 XMSM 09:36:42 1ZUPOB8G3
83 74.90 XMSM 09:37:23 1ZUPOB8H9
123 74.90 XMSM 09:37:23 1ZUPOB8HA
98 74.95 XMSM 09:41:26 1ZUPOB8JN
135 74.95 XMSM 09:41:26 1ZUPOB8JO
90 74.95 XMSM 09:41:26 1ZUPOB8JP
140 74.95 XMSM 09:41:26 1ZUPOB8JQ
158 74.95 XMSM 09:41:26 1ZUPOB8JR
74 75.00 XMSM 09:50:33 1ZUPOB8RO
448 75.00 XMSM 09:50:33 1ZUPOB8RP
132 75.00 XMSM 09:51:24 1ZUPOB8SD
101 74.95 XMSM 09:53:14 1ZUPOB8WC
2 74.95 XMSM 09:53:14 1ZUPOB8WD
98 74.95 XMSM 09:54:44 1ZUPOB8X8
47 74.95 XMSM 09:54:44 1ZUPOB8X9
206 74.90 XMSM 09:54:50 1ZUPOB8XA
160 74.85 XMSM 09:54:56 1ZUPOB8XD
46 74.85 XMSM 09:54:56 1ZUPOB8XE
102 74.85 XMSM 10:11:20 1ZUPOB9M6
139 74.85 XMSM 10:11:20 1ZUPOB9M7
15 74.85 XMSM 10:14:20 1ZUPOB9PI
1 74.85 XMSM 10:14:31 1ZUPOB9PJ
94 74.85 XMSM 10:14:31 1ZUPOB9PK
96 74.85 XMSM 10:14:31 1ZUPOB9PL
101 74.85 XMSM 10:14:31 1ZUPOB9PM
90 74.85 XMSM 10:14:31 1ZUPOB9PN
160 74.85 XMSM 10:14:31 1ZUPOB9PO
122 74.85 XMSM 10:19:49 1ZUPOBA0F
206 74.80 XMSM 10:20:36 1ZUPOBA1C
206 74.75 XMSM 10:20:36 1ZUPOBA1N
206 74.75 XMSM 10:31:21 1ZUPOBACQ
206 74.70 XMSM 10:31:21 1ZUPOBACT
4 74.70 XMSM 11:03:49 1ZUPOBB5X
1 74.70 XMSM 11:03:49 1ZUPOBB5Y
201 74.70 XMSM 11:03:49 1ZUPOBB5Z
159 74.70 XMSM 11:03:49 1ZUPOBB63
130 74.70 XMSM 11:03:49 1ZUPOBB64
90 74.70 XMSM 11:03:49 1ZUPOBB65
302 74.70 XMSM 11:03:49 1ZUPOBB66
93 74.70 XMSM 11:05:20 1ZUPOBB7K
159 74.70 XMSM 11:05:20 1ZUPOBB7L
25 74.70 XMSM 11:05:20 1ZUPOBB7M
337 74.70 XMSM 11:05:20 1ZUPOBB7N
206 74.65 XMSM 11:08:57 1ZUPOBB9I
206 74.60 XMSM 11:08:57 1ZUPOBB9R
119 74.75 XMSM 11:22:44 1ZUPOBBHX
90 74.75 XMSM 11:22:44 1ZUPOBBHY
122 74.75 XMSM 11:22:44 1ZUPOBBHZ
119 74.75 XMSM 11:22:45 1ZUPOBBI0
90 74.75 XMSM 11:22:45 1ZUPOBBI1
119 74.75 XMSM 11:23:17 1ZUPOBBID
29 74.70 XMSM 11:24:48 1ZUPOBBJJ
1 74.70 XMSM 11:24:48 1ZUPOBBJK
176 74.70 XMSM 11:24:48 1ZUPOBBJL
119 74.70 XMSM 11:24:51 1ZUPOBBJM
120 74.70 XMSM 11:24:51 1ZUPOBBJN
119 74.70 XMSM 11:26:26 1ZUPOBBLN
146 74.70 XMSM 11:26:26 1ZUPOBBLO
4 74.65 XMSM 11:38:16 1ZUPOBBTW
90 74.75 XMSM 11:39:51 1ZUPOBBXT
119 74.75 XMSM 11:39:51 1ZUPOBBXU
140 74.75 XMSM 11:39:51 1ZUPOBBXV
90 74.75 XMSM 11:39:51 1ZUPOBBXW
119 74.75 XMSM 11:39:51 1ZUPOBBXX
140 74.75 XMSM 11:39:51 1ZUPOBBXY
115 74.75 XMSM 11:39:51 1ZUPOBBXZ
27 74.75 XMSM 11:39:51 1ZUPOBBY0
90 74.70 XMSM 11:55:11 1ZUPOBCA2
119 74.70 XMSM 11:55:11 1ZUPOBCA3
200 74.70 XMSM 11:55:18 1ZUPOBCA4
97 74.65 XMSM 11:55:42 1ZUPOBCAA
200 74.70 XMSM 11:59:10 1ZUPOBCC7
260 74.70 XMSM 11:59:10 1ZUPOBCC8
3 74.65 XMSM 11:59:25 1ZUPOBCCA
1 74.65 XMSM 11:59:25 1ZUPOBCCB
101 74.65 XMSM 11:59:30 1ZUPOBCCG
206 74.75 XMSM 12:06:42 1ZUPOBCIW
206 74.75 XMSM 12:16:12 1ZUPOBCPU
450 74.75 XMSM 12:16:15 1ZUPOBCQ4
69 74.75 XMSM 12:16:15 1ZUPOBCQ5
206 74.70 XMSM 12:16:36 1ZUPOBCQK
321 74.75 XMSM 12:27:12 1ZUPOBCWI
206 74.75 XMSM 12:27:21 1ZUPOBCWQ
206 74.70 XMSM 12:29:42 1ZUPOBCXZ
113 74.70 XMSM 12:37:44 1ZUPOBD1Y
103 74.70 XMSM 12:40:57 1ZUPOBD36
149 74.70 XMSM 12:41:04 1ZUPOBD3C
139 74.70 XMSM 12:49:58 1ZUPOBD92
90 74.70 XMSM 12:49:58 1ZUPOBD93
216 74.70 XMSM 12:49:58 1ZUPOBD94
139 74.70 XMSM 12:53:44 1ZUPOBDC9
170 74.70 XMSM 12:53:44 1ZUPOBDCA
206 74.65 XMSM 12:55:04 1ZUPOBDCY
174 74.65 XMSM 12:59:34 1ZUPOBDGQ
150 74.65 XMSM 12:59:34 1ZUPOBDGR
212 74.65 XMSM 12:59:34 1ZUPOBDGS
206 74.60 XMSM 13:00:00 1ZUPOBDHM
36 74.55 XMSM 13:00:00 1ZUPOBDHW
7 74.55 XMSM 13:00:00 1ZUPOBDHX
1 74.55 XMSM 13:00:00 1ZUPOBDHY
6 74.55 XMSM 13:00:00 1ZUPOBDHZ
1 74.55 XMSM 13:00:00 1ZUPOBDI0
155 74.55 XMSM 13:10:04 1ZUPOBDMX
60 74.55 XMSM 13:16:04 1ZUPOBDR9
139 74.55 XMSM 13:16:04 1ZUPOBDRA
131 74.55 XMSM 13:19:14 1ZUPOBDTP
23 74.55 XMSM 13:19:14 1ZUPOBDTQ
94 74.55 XMSM 13:21:24 1ZUPOBDUF
90 74.55 XMSM 13:21:24 1ZUPOBDUG
53 74.55 XMSM 13:21:24 1ZUPOBDUH
11 74.50 XMSM 13:23:46 1ZUPOBDVB
195 74.50 XMSM 13:24:05 1ZUPOBDVD
206 74.45 XMSM 13:24:05 1ZUPOBDVI
4 74.40 XMSM 13:24:10 1ZUPOBDVN
1 74.40 XMSM 13:24:10 1ZUPOBDVO
133 74.40 XMSM 13:24:11 1ZUPOBDVP
68 74.40 XMSM 13:24:11 1ZUPOBDVQ
206 74.50 XMSM 13:25:53 1ZUPOBDY0
206 74.50 XMSM 13:36:00 1ZUPOBE8S
131 74.50 XMSM 13:36:00 1ZUPOBE8T
25 74.50 XMSM 13:36:00 1ZUPOBE8U
14 74.50 XMSM 13:38:14 1ZUPOBEAJ
131 74.50 XMSM 13:38:14 1ZUPOBEAK
90 74.50 XMSM 13:38:14 1ZUPOBEAL
67 74.50 XMSM 13:38:14 1ZUPOBEAM
209 74.50 XMSM 13:41:34 1ZUPOBEDT
206 74.45 XMSM 13:43:09 1ZUPOBEEQ
206 74.40 XMSM 13:44:48 1ZUPOBEG6
131 74.40 XMSM 13:55:36 1ZUPOBER4
285 74.40 XMSM 14:00:23 1ZUPOBEWV
58 74.40 XMSM 14:00:23 1ZUPOBEWW
131 74.40 XMSM 14:00:23 1ZUPOBEWX
18 74.40 XMSM 14:00:24 1ZUPOBEWZ
131 74.40 XMSM 14:00:24 1ZUPOBEX0
90 74.40 XMSM 14:01:42 1ZUPOBEZ3
131 74.40 XMSM 14:01:42 1ZUPOBEZ4
67 74.40 XMSM 14:01:42 1ZUPOBEZ5
131 74.40 XMSM 14:02:54 1ZUPOBF1H
164 74.40 XMSM 14:03:29 1ZUPOBF1X
91 74.40 XMSM 14:03:29 1ZUPOBF1Y
420 74.40 XMSM 14:03:41 1ZUPOBF24
206 74.35 XMSM 14:03:43 1ZUPOBF26
206 74.30 XMSM 14:03:59 1ZUPOBF2M
206 74.25 XMSM 14:09:02 1ZUPOBF6R
206 74.30 XMSM 14:14:49 1ZUPOBFAH
253 74.30 XMSM 14:15:38 1ZUPOBFBB
206 74.30 XMSM 14:16:45 1ZUPOBFCM
164 74.30 XMSM 14:21:56 1ZUPOBFGZ
206 74.25 XMSM 14:25:03 1ZUPOBFJ4
206 74.25 XMSM 14:26:06 1ZUPOBFKR
225 74.30 XMSM 14:27:43 1ZUPOBFM8
323 74.30 XMSM 14:28:36 1ZUPOBFN9
164 74.30 XMSM 14:28:36 1ZUPOBFNA
90 74.30 XMSM 14:28:36 1ZUPOBFNB
134 74.30 XMSM 14:30:34 1ZUPOBFQ2
189 74.30 XMSM 14:31:04 1ZUPOBFQC
164 74.30 XMSM 14:31:04 1ZUPOBFQD
5 74.30 XMSM 14:31:04 1ZUPOBFQE
90 74.20 XMSM 14:31:28 1ZUPOBFRB
116 74.20 XMSM 14:31:28 1ZUPOBFRC
206 74.15 XMSM 14:31:28 1ZUPOBFRQ
103 74.15 XMSM 14:34:12 1ZUPOBFVJ
61 74.15 XMSM 14:34:13 1ZUPOBFVK
55 74.15 XMSM 14:34:13 1ZUPOBFVL
35 74.15 XMSM 14:34:44 1ZUPOBFVZ
86 74.15 XMSM 14:34:44 1ZUPOBFW0
12 74.15 XMSM 14:34:44 1ZUPOBFW1
110 74.20 XMSM 14:37:16 1ZUPOBFYW
7 74.20 XMSM 14:38:27 1ZUPOBG0D
1 74.20 XMSM 14:38:27 1ZUPOBG0E
88 74.20 XMSM 14:38:27 1ZUPOBG0F
82 74.20 XMSM 14:38:27 1ZUPOBG0H
23 74.20 XMSM 14:38:27 1ZUPOBG0I
164 74.20 XMSM 14:38:27 1ZUPOBG0J
90 74.20 XMSM 14:38:27 1ZUPOBG0K
4 74.20 XMSM 14:38:28 1ZUPOBG0L
99 74.20 XMSM 14:38:28 1ZUPOBG0M
65 74.20 XMSM 14:38:44 1ZUPOBG0T
21 74.20 XMSM 14:38:44 1ZUPOBG0U
6 74.20 XMSM 14:38:44 1ZUPOBG0V
54 74.20 XMSM 14:38:44 1ZUPOBG0W
61 74.20 XMSM 14:38:44 1ZUPOBG0X
2 74.20 XMSM 14:39:54 1ZUPOBG1P
2 74.20 XMSM 14:39:54 1ZUPOBG1Q
3 74.20 XMSM 14:39:54 1ZUPOBG1R
124 74.20 XMSM 14:39:54 1ZUPOBG1S
92 74.20 XMSM 14:40:42 1ZUPOBG2D
11 74.20 XMSM 14:40:42 1ZUPOBG2E
79 74.20 XMSM 14:40:54 1ZUPOBG2Q
70 74.20 XMSM 14:40:54 1ZUPOBG2R
2 74.20 XMSM 14:41:44 1ZUPOBG4U
120 74.20 XMSM 14:41:44 1ZUPOBG4V
164 74.20 XMSM 14:49:26 1ZUPOBGEY
164 74.20 XMSM 14:49:26 1ZUPOBGF1
127 74.20 XMSM 14:49:26 1ZUPOBGF2
90 74.20 XMSM 14:49:26 1ZUPOBGF3
164 74.20 XMSM 14:49:26 1ZUPOBGF4
164 74.20 XMSM 14:49:27 1ZUPOBGF5
164 74.20 XMSM 14:49:28 1ZUPOBGF7
234 74.20 XMSM 14:49:29 1ZUPOBGF8
19 74.20 XMSM 14:49:29 1ZUPOBGF9
5 74.20 XMSM 14:52:02 1ZUPOBGI1
90 74.25 XMSM 14:53:57 1ZUPOBGKU
139 74.25 XMSM 14:53:57 1ZUPOBGKV
205 74.25 XMSM 14:53:58 1ZUPOBGKW
90 74.25 XMSM 14:53:58 1ZUPOBGKX
202 74.25 XMSM 14:53:58 1ZUPOBGL4
205 74.25 XMSM 14:53:58 1ZUPOBGL5
205 74.25 XMSM 14:53:59 1ZUPOBGL6
170 74.25 XMSM 14:53:59 1ZUPOBGL7
61 74.20 XMSM 14:54:02 1ZUPOBGL8
145 74.20 XMSM 14:54:43 1ZUPOBGM3
103 74.20 XMSM 14:55:24 1ZUPOBGMR
95 74.25 XMSM 14:56:10 1ZUPOBGNZ
103 74.25 XMSM 14:56:17 1ZUPOBGO0
65 74.25 XMSM 14:56:44 1ZUPOBGP1
205 74.25 XMSM 14:57:04 1ZUPOBGP8
9 74.25 XMSM 14:57:04 1ZUPOBGP9
161 74.25 XMSM 14:57:54 1ZUPOBGPY
81 74.30 XMSM 15:02:05 1ZUPOBGUE
153 74.30 XMSM 15:02:05 1ZUPOBGUF
40 74.30 XMSM 15:02:41 1ZUPOBGUX
153 74.30 XMSM 15:02:41 1ZUPOBGUY
167 74.30 XMSM 15:03:19 1ZUPOBGVD
39 74.30 XMSM 15:03:19 1ZUPOBGVE
153 74.30 XMSM 15:03:21 1ZUPOBGVK
153 74.30 XMSM 15:11:46 1ZUPOBH45
153 74.30 XMSM 15:11:51 1ZUPOBH48
153 74.30 XMSM 15:12:36 1ZUPOBH5B
153 74.30 XMSM 15:12:41 1ZUPOBH5E
90 74.30 XMSM 15:12:44 1ZUPOBH5F
153 74.30 XMSM 15:12:44 1ZUPOBH5G
153 74.30 XMSM 15:12:44 1ZUPOBH5H
153 74.30 XMSM 15:12:44 1ZUPOBH5I
173 74.30 XMSM 15:12:45 1ZUPOBH5J
153 74.30 XMSM 15:12:46 1ZUPOBH5K
153 74.30 XMSM 15:12:53 1ZUPOBH5M
191 74.35 XMSM 15:13:14 1ZUPOBH62
171 74.35 XMSM 15:13:14 1ZUPOBH63
87 74.35 XMSM 15:13:14 1ZUPOBH64
153 74.35 XMSM 15:13:14 1ZUPOBH65
206 74.45 XMSM 15:16:04 1ZUPOBHA5
206 74.40 XMSM 15:16:09 1ZUPOBHAK
206 74.40 XMSM 15:20:01 1ZUPOBHFX
164 74.45 XMSM 15:21:51 1ZUPOBHHY
206 74.40 XMSM 15:28:22 1ZUPOBHRK
200 74.45 XMSM 15:28:22 1ZUPOBHRM
90 74.45 XMSM 15:28:22 1ZUPOBHRN
86 74.45 XMSM 15:28:27 1ZUPOBHRT
90 74.55 XMSM 15:30:28 1ZUPOBHVJ
62 74.55 XMSM 15:30:28 1ZUPOBHVK
74 74.55 XMSM 15:30:29 1ZUPOBHVL
90 74.55 XMSM 15:30:29 1ZUPOBHVM
144 74.50 XMSM 15:30:35 1ZUPOBHVP
62 74.50 XMSM 15:30:35 1ZUPOBHVQ
90 74.55 XMSM 15:30:35 1ZUPOBHVR
90 74.55 XMSM 15:30:35 1ZUPOBHVS
153 74.55 XMSM 15:30:35 1ZUPOBHVT
90 74.55 XMSM 15:30:35 1ZUPOBHVU
129 74.55 XMSM 15:31:12 1ZUPOBHW9
90 74.55 XMSM 15:31:12 1ZUPOBHWA
90 74.55 XMSM 15:31:35 1ZUPOBHX0
183 74.50 XMSM 15:31:35 1ZUPOBHX3
154 74.55 XMSM 15:31:41 1ZUPOBHXC
146 74.55 XMSM 15:31:55 1ZUPOBHXF
152 74.55 XMSM 15:31:55 1ZUPOBHXG
36 74.55 XMSM 15:31:55 1ZUPOBHXH
72 74.55 XMSM 15:31:55 1ZUPOBHXI
23 74.50 XMSM 15:35:59 1ZUPOBI0N
681 74.50 XMSM 15:35:59 1ZUPOBI0U
206 74.45 XMSM 15:35:59 1ZUPOBI0X
206 74.40 XMSM 15:36:01 1ZUPOBI14
161 74.40 XMSM 15:46:12 1ZUPOBIAQ
206 74.40 XMSM 15:46:34 1ZUPOBIB1
83 74.45 XMSM 15:49:36 1ZUPOBIDM
117 74.45 XMSM 15:49:36 1ZUPOBIDN
90 74.45 XMSM 15:49:36 1ZUPOBIE2
75 74.45 XMSM 15:49:36 1ZUPOBIE3
144 74.45 XMSM 15:49:36 1ZUPOBIE4
206 74.40 XMSM 15:49:36 1ZUPOBIE6
39 74.45 XMSM 15:49:50 1ZUPOBIE9
144 74.45 XMSM 15:49:50 1ZUPOBIEA
117 74.45 XMSM 15:49:50 1ZUPOBIEB
91 74.45 XMSM 15:49:50 1ZUPOBIEC
64 74.45 XMSM 15:51:00 1ZUPOBIFQ
29 74.45 XMSM 15:51:27 1ZUPOBIG2
615 74.50 XMSM 15:51:27 1ZUPOBIG3
37 74.50 XMSM 15:51:27 1ZUPOBIG4
206 74.40 XMSM 15:52:21 1ZUPOBII5
196 74.45 XMSM 15:54:13 1ZUPOBIKX
209 74.45 XMSM 15:54:13 1ZUPOBIKY
325 74.45 XMSM 15:55:11 1ZUPOBILJ
206 74.40 XMSM 15:57:19 1ZUPOBIMJ
16 74.50 XMSM 15:59:45 1ZUPOBIPD
180 74.50 XMSM 15:59:45 1ZUPOBIPE
316 74.50 XMSM 15:59:49 1ZUPOBIPF
180 74.50 XMSM 15:59:49 1ZUPOBIPG
97 74.50 XMSM 15:59:49 1ZUPOBIPH
180 74.50 XMSM 15:59:49 1ZUPOBIPI
21 74.45 XMSM 16:00:43 1ZUPOBIQM
63 74.45 XMSM 16:02:28 1ZUPOBISO
63 74.45 XMSM 16:03:07 1ZUPOBITP
59 74.45 XMSM 16:04:24 1ZUPOBIWF
206 74.40 XMSM 16:04:24 1ZUPOBIWV
419 74.40 XMSM 16:04:24 1ZUPOBIX3
262 74.40 XMSM 16:04:24 1ZUPOBIX4
599 74.40 XMSM 16:04:24 1ZUPOBIXC
76 74.40 XMSM 16:04:24 1ZUPOBIXD
135 74.40 XMSM 16:04:34 1ZUPOBIXO
88 74.40 XMSM 16:05:14 1ZUPOBIXZ
81 74.40 XMSM 16:05:14 1ZUPOBIY0
81 74.40 XMSM 16:05:14 1ZUPOBIY1
101 74.35 XMSM 16:05:27 1ZUPOBIYB
448 74.40 XMSM 16:07:29 1ZUPOBJ0M
31 74.40 XMSM 16:08:14 1ZUPOBJ20
111 74.40 XMSM 16:08:14 1ZUPOBJ21
174 74.40 XMSM 16:08:44 1ZUPOBJ2J
70 74.40 XMSM 16:08:44 1ZUPOBJ2K
289 74.40 XMSM 16:09:44 1ZUPOBJ34
100 74.35 XMSM 16:10:28 1ZUPOBJ5N
5 74.35 XMSM 16:10:28 1ZUPOBJ5O
167 74.35 XMSM 16:11:04 1ZUPOBJ6G
206 74.35 XMSM 16:13:56 1ZUPOBJA7
206 74.30 XMSM 16:14:17 1ZUPOBJB2
9 74.35 XMSM 16:14:59 1ZUPOBJC1
170 74.35 XMSM 16:14:59 1ZUPOBJC2
180 74.35 XMSM 16:19:20 1ZUPOBJGZ
250 74.35 XMSM 16:19:20 1ZUPOBJH0
90 74.35 XMSM 16:19:20 1ZUPOBJH1
76 74.35 XMSM 16:19:21 1ZUPOBJH2
500 74.35 XMSM 16:19:21 1ZUPOBJH3
105 74.35 XMSM 16:19:21 1ZUPOBJH4
51 74.35 XMSM 16:19:21 1ZUPOBJH5
500 74.35 XMSM 16:19:21 1ZUPOBJH6
130 74.35 XMSM 16:19:21 1ZUPOBJH7
50 74.35 XMSM 16:19:21 1ZUPOBJHH
107 74.35 XMSM 16:19:21 1ZUPOBJHI
114 74.35 XMSM 16:19:34 1ZUPOBJHP
112 74.35 XMSM 16:19:34 1ZUPOBJHQ
206 74.30 XMSM 16:20:39 1ZUPOBJMZ
243 74.30 XMSM 16:20:39 1ZUPOBJN2
206 74.25 XMSM 16:21:13 1ZUPOBJP4
135 74.20 XMSM 16:21:13 1ZUPOBJPD
108 74.25 XMSM 16:22:28 1ZUPOBJR9
18 74.25 XMSM 16:22:28 1ZUPOBJRA
90 74.25 XMSM 16:22:28 1ZUPOBJRB
134 74.25 XMSM 16:22:28 1ZUPOBJRC
126 74.25 XMSM 16:22:57 1ZUPOBJS9
132 74.30 XMSM 16:23:14 1ZUPOBJTJ
31 74.30 XMSM 16:23:14 1ZUPOBJTK
126 74.20 XMSM 16:24:42 1ZUPOBJVH
1 74.25 XMSM 16:24:55 1ZUPOBJWB
180 74.25 XMSM 16:24:55 1ZUPOBJWC
180 74.25 XMSM
style="width: 619;">
Number of Shares
Price per Share (EUR)
Trading Venue
Time of Transaction
MatchID
206
74.90
XMSM
08:09:21
1ZUPOB4SE
77
74.85
XMSM
08:11:21
1ZUPOB4YI
129
74.85
XMSM
08:11:21
1ZUPOB4YJ
206
74.80
XMSM
08:12:04
1ZUPOB4ZI
13
74.75
XMSM
08:12:22
1ZUPOB4ZW
193
74.75
XMSM
08:13:06
1ZUPOB515
206
74.70
XMSM
08:13:06
1ZUPOB516
7
74.55
XMSM
08:13:10
1ZUPOB51H
181
74.55
XMSM
08:13:11
1ZUPOB51J
47
74.50
XMSM
08:13:11
1ZUPOB51Q
145
74.50
XMSM
08:13:14
1ZUPOB51S
14
74.50
XMSM
08:13:14
1ZUPOB51T
206
74.65
XMSM
08:19:11
1ZUPOB5CR
206
74.60
XMSM
08:19:11
1ZUPOB5CS
206
74.55
XMSM
08:32:30
1ZUPOB66M
206
74.50
XMSM
08:34:12
1ZUPOB69E
2
74.45
XMSM
08:36:00
1ZUPOB6CD
101
74.70
XMSM
08:41:13
1ZUPOB6I3
2
74.70
XMSM
08:41:13
1ZUPOB6I4
90
74.70
XMSM
08:41:44
1ZUPOB6JA
13
74.70
XMSM
08:41:44
1ZUPOB6JB
90
74.70
XMSM
08:42:59
1ZUPOB6NO
13
74.70
XMSM
08:42:59
1ZUPOB6NP
205
74.75
XMSM
08:44:04
1ZUPOB6P0
149
74.80
XMSM
08:47:04
1ZUPOB6S6
49
74.80
XMSM
08:49:14
1ZUPOB6UW
197
74.80
XMSM
08:49:54
1ZUPOB6VN
104
74.80
XMSM
08:52:34
1ZUPOB6Y0
14
74.80
XMSM
08:54:04
1ZUPOB719
90
74.80
XMSM
08:56:52
1ZUPOB75A
158
74.80
XMSM
08:56:52
1ZUPOB75B
84
74.85
XMSM
09:01:22
1ZUPOB7D3
73
74.85
XMSM
09:01:22
1ZUPOB7D4
62
74.85
XMSM
09:02:00
1ZUPOB7EU
73
74.85
XMSM
09:02:20
1ZUPOB7FG
73
74.85
XMSM
09:04:54
1ZUPOB7HY
73
74.85
XMSM
09:04:55
1ZUPOB7HZ
38
74.90
XMSM
09:11:55
1ZUPOB7NG
73
74.90
XMSM
09:11:55
1ZUPOB7NH
168
74.90
XMSM
09:11:55
1ZUPOB7NI
170
74.90
XMSM
09:11:55
1ZUPOB7NJ
46
74.90
XMSM
09:11:56
1ZUPOB7NK
73
74.90
XMSM
09:11:56
1ZUPOB7NL
46
74.90
XMSM
09:12:34
1ZUPOB7O1
73
74.90
XMSM
09:12:34
1ZUPOB7O2
73
74.85
XMSM
09:13:09
1ZUPOB7PA
30
74.85
XMSM
09:13:09
1ZUPOB7PB
73
74.85
XMSM
09:14:44
1ZUPOB7SB
206
74.85
XMSM
09:23:33
1ZUPOB82O
86
74.85
XMSM
09:23:33
1ZUPOB82R
220
74.85
XMSM
09:23:33
1ZUPOB82S
90
74.90
XMSM
09:23:33
1ZUPOB82T
86
74.90
XMSM
09:23:33
1ZUPOB82U
46
74.90
XMSM
09:23:33
1ZUPOB82V
155
74.95
XMSM
09:34:15
1ZUPOB8CX
86
74.95
XMSM
09:34:15
1ZUPOB8CY
135
74.95
XMSM
09:36:42
1ZUPOB8G3
83
74.90
XMSM
09:37:23
1ZUPOB8H9
123
74.90
XMSM
09:37:23
1ZUPOB8HA
98
74.95
XMSM
09:41:26
1ZUPOB8JN
135
74.95
XMSM
09:41:26
1ZUPOB8JO
90
74.95
XMSM
09:41:26
1ZUPOB8JP
140
74.95
XMSM
09:41:26
1ZUPOB8JQ
158
74.95
XMSM
09:41:26
1ZUPOB8JR
74
75.00
XMSM
09:50:33
1ZUPOB8RO
448
75.00
XMSM
09:50:33
1ZUPOB8RP
132
75.00
XMSM
09:51:24
1ZUPOB8SD
101
74.95
XMSM
09:53:14
1ZUPOB8WC
2
74.95
XMSM
09:53:14
1ZUPOB8WD
98
74.95
XMSM
09:54:44
1ZUPOB8X8
47
74.95
XMSM
09:54:44
1ZUPOB8X9
206
74.90
XMSM
09:54:50
1ZUPOB8XA
160
74.85
XMSM
09:54:56
1ZUPOB8XD
46
74.85
XMSM
09:54:56
1ZUPOB8XE
102
74.85
XMSM
10:11:20
1ZUPOB9M6
139
74.85
XMSM
10:11:20
1ZUPOB9M7
15
74.85
XMSM
10:14:20
1ZUPOB9PI
1
74.85
XMSM
10:14:31
1ZUPOB9PJ
94
74.85
XMSM
10:14:31
1ZUPOB9PK
96
74.85
XMSM
10:14:31
1ZUPOB9PL
101
74.85
XMSM
10:14:31
1ZUPOB9PM
90
74.85
XMSM
10:14:31
1ZUPOB9PN
160
74.85
XMSM
10:14:31
1ZUPOB9PO
122
74.85
XMSM
10:19:49
1ZUPOBA0F
206
74.80
XMSM
10:20:36
1ZUPOBA1C
206
74.75
XMSM
10:20:36
1ZUPOBA1N
206
74.75
XMSM
10:31:21
1ZUPOBACQ
206
74.70
XMSM
10:31:21
1ZUPOBACT
4
74.70
XMSM
11:03:49
1ZUPOBB5X
1
74.70
XMSM
11:03:49
1ZUPOBB5Y
201
74.70
XMSM
11:03:49
1ZUPOBB5Z
159
74.70
XMSM
11:03:49
1ZUPOBB63
130
74.70
XMSM
11:03:49
1ZUPOBB64
90
74.70
XMSM
11:03:49
1ZUPOBB65
302
74.70
XMSM
11:03:49
1ZUPOBB66
93
74.70
XMSM
11:05:20
1ZUPOBB7K
159
74.70
XMSM
11:05:20
1ZUPOBB7L
25
74.70
XMSM
11:05:20
1ZUPOBB7M
337
74.70
XMSM
11:05:20
1ZUPOBB7N
206
74.65
XMSM
11:08:57
1ZUPOBB9I
206
74.60
XMSM
11:08:57
1ZUPOBB9R
119
74.75
XMSM
11:22:44
1ZUPOBBHX
90
74.75
XMSM
11:22:44
1ZUPOBBHY
122
74.75
XMSM
11:22:44
1ZUPOBBHZ
119
74.75
XMSM
11:22:45
1ZUPOBBI0
90
74.75
XMSM
11:22:45
1ZUPOBBI1
119
74.75
XMSM
11:23:17
1ZUPOBBID
29
74.70
XMSM
11:24:48
1ZUPOBBJJ
1
74.70
XMSM
11:24:48
1ZUPOBBJK
176
74.70
XMSM
11:24:48
1ZUPOBBJL
119
74.70
XMSM
11:24:51
1ZUPOBBJM
120
74.70
XMSM
11:24:51
1ZUPOBBJN
119
74.70
XMSM
11:26:26
1ZUPOBBLN
146
74.70
XMSM
11:26:26
1ZUPOBBLO
4
74.65
XMSM
11:38:16
1ZUPOBBTW
90
74.75
XMSM
11:39:51
1ZUPOBBXT
119
74.75
XMSM
11:39:51
1ZUPOBBXU
140
74.75
XMSM
11:39:51
1ZUPOBBXV
90
74.75
XMSM
11:39:51
1ZUPOBBXW
119
74.75
XMSM
11:39:51
1ZUPOBBXX
140
74.75
XMSM
11:39:51
1ZUPOBBXY
115
74.75
XMSM
11:39:51
1ZUPOBBXZ
27
74.75
XMSM
11:39:51
1ZUPOBBY0
90
74.70
XMSM
11:55:11
1ZUPOBCA2
119
74.70
XMSM
11:55:11
1ZUPOBCA3
200
74.70
XMSM
11:55:18
1ZUPOBCA4
97
74.65
XMSM
11:55:42
1ZUPOBCAA
200
74.70
XMSM
11:59:10
1ZUPOBCC7
260
74.70
XMSM
11:59:10
1ZUPOBCC8
3
74.65
XMSM
11:59:25
1ZUPOBCCA
1
74.65
XMSM
11:59:25
1ZUPOBCCB
101
74.65
XMSM
11:59:30
1ZUPOBCCG
206
74.75
XMSM
12:06:42
1ZUPOBCIW
206
74.75
XMSM
12:16:12
1ZUPOBCPU
450
74.75
XMSM
12:16:15
1ZUPOBCQ4
69
74.75
XMSM
12:16:15
1ZUPOBCQ5
206
74.70
XMSM
12:16:36
1ZUPOBCQK
321
74.75
XMSM
12:27:12
1ZUPOBCWI
206
74.75
XMSM
12:27:21
1ZUPOBCWQ
206
74.70
XMSM
12:29:42
1ZUPOBCXZ
113
74.70
XMSM
12:37:44
1ZUPOBD1Y
103
74.70
XMSM
12:40:57
1ZUPOBD36
149
74.70
XMSM
12:41:04
1ZUPOBD3C
139
74.70
XMSM
12:49:58
1ZUPOBD92
90
74.70
XMSM
12:49:58
1ZUPOBD93
216
74.70
XMSM
12:49:58
1ZUPOBD94
139
74.70
XMSM
12:53:44
1ZUPOBDC9
170
74.70
XMSM
12:53:44
1ZUPOBDCA
206
74.65
XMSM
12:55:04
1ZUPOBDCY
174
74.65
XMSM
12:59:34
1ZUPOBDGQ
150
74.65
XMSM
12:59:34
1ZUPOBDGR
212
74.65
XMSM
12:59:34
1ZUPOBDGS
206
74.60
XMSM
13:00:00
1ZUPOBDHM
36
74.55
XMSM
13:00:00
1ZUPOBDHW
7
74.55
XMSM
13:00:00
1ZUPOBDHX
1
74.55
XMSM
13:00:00
1ZUPOBDHY
6
74.55
XMSM
13:00:00
1ZUPOBDHZ
1
74.55
XMSM
13:00:00
1ZUPOBDI0
155
74.55
XMSM
13:10:04
1ZUPOBDMX
60
74.55
XMSM
13:16:04
1ZUPOBDR9
139
74.55
XMSM
13:16:04
1ZUPOBDRA
131
74.55
XMSM
13:19:14
1ZUPOBDTP
23
74.55
XMSM
13:19:14
1ZUPOBDTQ
94
74.55
XMSM
13:21:24
1ZUPOBDUF
90
74.55
XMSM
13:21:24
1ZUPOBDUG
53
74.55
XMSM
13:21:24
1ZUPOBDUH
11
74.50
XMSM
13:23:46
1ZUPOBDVB
195
74.50
XMSM
13:24:05
1ZUPOBDVD
206
74.45
XMSM
13:24:05
1ZUPOBDVI
4
74.40
XMSM
13:24:10
1ZUPOBDVN
1
74.40
XMSM
13:24:10
1ZUPOBDVO
133
74.40
XMSM
13:24:11
1ZUPOBDVP
68
74.40
XMSM
13:24:11
1ZUPOBDVQ
206
74.50
XMSM
13:25:53
1ZUPOBDY0
206
74.50
XMSM
13:36:00
1ZUPOBE8S
131
74.50
XMSM
13:36:00
1ZUPOBE8T
25
74.50
XMSM
13:36:00
1ZUPOBE8U
14
74.50
XMSM
13:38:14
1ZUPOBEAJ
131
74.50
XMSM
13:38:14
1ZUPOBEAK
90
74.50
XMSM
13:38:14
1ZUPOBEAL
67
74.50
XMSM
13:38:14
1ZUPOBEAM
209
74.50
XMSM
13:41:34
1ZUPOBEDT
206
74.45
XMSM
13:43:09
1ZUPOBEEQ
206
74.40
XMSM
13:44:48
1ZUPOBEG6
131
74.40
XMSM
13:55:36
1ZUPOBER4
285
74.40
XMSM
14:00:23
1ZUPOBEWV
58
74.40
XMSM
14:00:23
1ZUPOBEWW
131
74.40
XMSM
14:00:23
1ZUPOBEWX
18
74.40
XMSM
14:00:24
1ZUPOBEWZ
131
74.40
XMSM
14:00:24
1ZUPOBEX0
90
74.40
XMSM
14:01:42
1ZUPOBEZ3
131
74.40
XMSM
14:01:42
1ZUPOBEZ4
67
74.40
XMSM
14:01:42
1ZUPOBEZ5
131
74.40
XMSM
14:02:54
1ZUPOBF1H
164
74.40
XMSM
14:03:29
1ZUPOBF1X
91
74.40
XMSM
14:03:29
1ZUPOBF1Y
420
74.40
XMSM
14:03:41
1ZUPOBF24
206
74.35
XMSM
14:03:43
1ZUPOBF26
206
74.30
XMSM
14:03:59
1ZUPOBF2M
206
74.25
XMSM
14:09:02
1ZUPOBF6R
206
74.30
XMSM
14:14:49
1ZUPOBFAH
253
74.30
XMSM
14:15:38
1ZUPOBFBB
206
74.30
XMSM
14:16:45
1ZUPOBFCM
164
74.30
XMSM
14:21:56
1ZUPOBFGZ
206
74.25
XMSM
14:25:03
1ZUPOBFJ4
206
74.25
XMSM
14:26:06
1ZUPOBFKR
225
74.30
XMSM
14:27:43
1ZUPOBFM8
323
74.30
XMSM
14:28:36
1ZUPOBFN9
164
74.30
XMSM
14:28:36
1ZUPOBFNA
90
74.30
XMSM
14:28:36
1ZUPOBFNB
134
74.30
XMSM
14:30:34
1ZUPOBFQ2
189
74.30
XMSM
14:31:04
1ZUPOBFQC
164
74.30
XMSM
14:31:04
1ZUPOBFQD
5
74.30
XMSM
14:31:04
1ZUPOBFQE
90
74.20
XMSM
14:31:28
1ZUPOBFRB
116
74.20
XMSM
14:31:28
1ZUPOBFRC
206
74.15
XMSM
14:31:28
1ZUPOBFRQ
103
74.15
XMSM
14:34:12
1ZUPOBFVJ
61
74.15
XMSM
14:34:13
1ZUPOBFVK
55
74.15
XMSM
14:34:13
1ZUPOBFVL
35
74.15
XMSM
14:34:44
1ZUPOBFVZ
86
74.15
XMSM
14:34:44
1ZUPOBFW0
12
74.15
XMSM
14:34:44
1ZUPOBFW1
110
74.20
XMSM
14:37:16
1ZUPOBFYW
7
74.20
XMSM
14:38:27
1ZUPOBG0D
1
74.20
XMSM
14:38:27
1ZUPOBG0E
88
74.20
XMSM
14:38:27
1ZUPOBG0F
82
74.20
XMSM
14:38:27
1ZUPOBG0H
23
74.20
XMSM
14:38:27
1ZUPOBG0I
164
74.20
XMSM
14:38:27
1ZUPOBG0J
90
74.20
XMSM
14:38:27
1ZUPOBG0K
4
74.20
XMSM
14:38:28
1ZUPOBG0L
99
74.20
XMSM
14:38:28
1ZUPOBG0M
65
74.20
XMSM
14:38:44
1ZUPOBG0T
21
74.20
XMSM
14:38:44
1ZUPOBG0U
6
74.20
XMSM
14:38:44
1ZUPOBG0V
54
74.20
XMSM
14:38:44
1ZUPOBG0W
61
74.20
XMSM
14:38:44
1ZUPOBG0X
2
74.20
XMSM
14:39:54
1ZUPOBG1P
2
74.20
XMSM
14:39:54
1ZUPOBG1Q
3
74.20
XMSM
14:39:54
1ZUPOBG1R
124
74.20
XMSM
14:39:54
1ZUPOBG1S
92
74.20
XMSM
14:40:42
1ZUPOBG2D
11
74.20
XMSM
14:40:42
1ZUPOBG2E
79
74.20
XMSM
14:40:54
1ZUPOBG2Q
70
74.20
XMSM
14:40:54
1ZUPOBG2R
2
74.20
XMSM
14:41:44
1ZUPOBG4U
120
74.20
XMSM
14:41:44
1ZUPOBG4V
164
74.20
XMSM
14:49:26
1ZUPOBGEY
164
74.20
XMSM
14:49:26
1ZUPOBGF1
127
74.20
XMSM
14:49:26
1ZUPOBGF2
90
74.20
XMSM
14:49:26
1ZUPOBGF3
164
74.20
XMSM
14:49:26
1ZUPOBGF4
164
74.20
XMSM
14:49:27
1ZUPOBGF5
164
74.20
XMSM
14:49:28
1ZUPOBGF7
234
74.20
XMSM
14:49:29
1ZUPOBGF8
19
74.20
XMSM
14:49:29
1ZUPOBGF9
5
74.20
XMSM
14:52:02
1ZUPOBGI1
90
74.25
XMSM
14:53:57
1ZUPOBGKU
139
74.25
XMSM
14:53:57
1ZUPOBGKV
205
74.25
XMSM
14:53:58
1ZUPOBGKW
90
74.25
XMSM
14:53:58
1ZUPOBGKX
202
74.25
XMSM
14:53:58
1ZUPOBGL4
205
74.25
XMSM
14:53:58
1ZUPOBGL5
205
74.25
XMSM
14:53:59
1ZUPOBGL6
170
74.25
XMSM
14:53:59
1ZUPOBGL7
61
74.20
XMSM
14:54:02
1ZUPOBGL8
145
74.20
XMSM
14:54:43
1ZUPOBGM3
103
74.20
XMSM
14:55:24
1ZUPOBGMR
95
74.25
XMSM
14:56:10
1ZUPOBGNZ
103
74.25
XMSM
14:56:17
1ZUPOBGO0
65
74.25
XMSM
14:56:44
1ZUPOBGP1
205
74.25
XMSM
14:57:04
1ZUPOBGP8
9
74.25
XMSM
14:57:04
1ZUPOBGP9
161
74.25
XMSM
14:57:54
1ZUPOBGPY
81
74.30
XMSM
15:02:05
1ZUPOBGUE
153
74.30
XMSM
15:02:05
1ZUPOBGUF
40
74.30
XMSM
15:02:41
1ZUPOBGUX
153
74.30
XMSM
15:02:41
1ZUPOBGUY
167
74.30
XMSM
15:03:19
1ZUPOBGVD
39
74.30
XMSM
15:03:19
1ZUPOBGVE
153
74.30
XMSM
15:03:21
1ZUPOBGVK
153
74.30
XMSM
15:11:46
1ZUPOBH45
153
74.30
XMSM
15:11:51
1ZUPOBH48
153
74.30
XMSM
15:12:36
1ZUPOBH5B
153
74.30
XMSM
15:12:41
1ZUPOBH5E
90
74.30
XMSM
15:12:44
1ZUPOBH5F
153
74.30
XMSM
15:12:44
1ZUPOBH5G
153
74.30
XMSM
15:12:44
1ZUPOBH5H
153
74.30
XMSM
15:12:44
1ZUPOBH5I
173
74.30
XMSM
15:12:45
1ZUPOBH5J
153
74.30
XMSM
15:12:46
1ZUPOBH5K
153
74.30
XMSM
15:12:53
1ZUPOBH5M
191
74.35
XMSM
15:13:14
1ZUPOBH62
171
74.35
XMSM
15:13:14
1ZUPOBH63
87
74.35
XMSM
15:13:14
1ZUPOBH64
153
74.35
XMSM
15:13:14
1ZUPOBH65
206
74.45
XMSM
15:16:04
1ZUPOBHA5
206
74.40
XMSM
15:16:09
1ZUPOBHAK
206
74.40
XMSM
15:20:01
1ZUPOBHFX
164
74.45
XMSM
15:21:51
1ZUPOBHHY
206
74.40
XMSM
15:28:22
1ZUPOBHRK
200
74.45
XMSM
15:28:22
1ZUPOBHRM
90
74.45
XMSM
15:28:22
1ZUPOBHRN
86
74.45
XMSM
15:28:27
1ZUPOBHRT
90
74.55
XMSM
15:30:28
1ZUPOBHVJ
62
74.55
XMSM
15:30:28
1ZUPOBHVK
74
74.55
XMSM
15:30:29
1ZUPOBHVL
90
74.55
XMSM
15:30:29
1ZUPOBHVM
144
74.50
XMSM
15:30:35
1ZUPOBHVP
62
74.50
XMSM
15:30:35
1ZUPOBHVQ
90
74.55
XMSM
15:30:35
1ZUPOBHVR
90
74.55
XMSM
15:30:35
1ZUPOBHVS
153
74.55
XMSM
15:30:35
1ZUPOBHVT
90
74.55
XMSM
15:30:35
1ZUPOBHVU
129
74.55
XMSM
15:31:12
1ZUPOBHW9
90
74.55
XMSM
15:31:12
1ZUPOBHWA
90
74.55
XMSM
15:31:35
1ZUPOBHX0
183
74.50
XMSM
15:31:35
1ZUPOBHX3
154
74.55
XMSM
15:31:41
1ZUPOBHXC
146
74.55
XMSM
15:31:55
1ZUPOBHXF
152
74.55
XMSM
15:31:55
1ZUPOBHXG
36
74.55
XMSM
15:31:55
1ZUPOBHXH
72
74.55
XMSM
15:31:55
1ZUPOBHXI
23
74.50
XMSM
15:35:59
1ZUPOBI0N
681
74.50
XMSM
15:35:59
1ZUPOBI0U
206
74.45
XMSM
15:35:59
1ZUPOBI0X
206
74.40
XMSM
15:36:01
1ZUPOBI14
161
74.40
XMSM
15:46:12
1ZUPOBIAQ
206
74.40
XMSM
15:46:34
1ZUPOBIB1
83
74.45
XMSM
15:49:36
1ZUPOBIDM
117
74.45
XMSM
15:49:36
1ZUPOBIDN
90
74.45
XMSM
15:49:36
1ZUPOBIE2
75
74.45
XMSM
15:49:36
1ZUPOBIE3
144
74.45
XMSM
15:49:36
1ZUPOBIE4
206
74.40
XMSM
15:49:36
1ZUPOBIE6
39
74.45
XMSM
15:49:50
1ZUPOBIE9
144
74.45
XMSM
15:49:50
1ZUPOBIEA
117
74.45
XMSM
15:49:50
1ZUPOBIEB
91
74.45
XMSM
15:49:50
1ZUPOBIEC
64
74.45
XMSM
15:51:00
1ZUPOBIFQ
29
74.45
XMSM
15:51:27
1ZUPOBIG2
615
74.50
XMSM
15:51:27
1ZUPOBIG3
37
74.50
XMSM
15:51:27
1ZUPOBIG4
206
74.40
XMSM
15:52:21
1ZUPOBII5
196
74.45
XMSM
15:54:13
1ZUPOBIKX
209
74.45
XMSM
15:54:13
1ZUPOBIKY
325
74.45
XMSM
15:55:11
1ZUPOBILJ
206
74.40
XMSM
15:57:19
1ZUPOBIMJ
16
74.50
XMSM
15:59:45
1ZUPOBIPD
180
74.50
XMSM
15:59:45
1ZUPOBIPE
316
74.50
XMSM
15:59:49
1ZUPOBIPF
180
74.50
XMSM
15:59:49
1ZUPOBIPG
97
74.50
XMSM
15:59:49
1ZUPOBIPH
180
74.50
XMSM
15:59:49
1ZUPOBIPI
21
74.45
XMSM
16:00:43
1ZUPOBIQM
63
74.45
XMSM
16:02:28
1ZUPOBISO
63
74.45
XMSM
16:03:07
1ZUPOBITP
59
74.45
XMSM
16:04:24
1ZUPOBIWF
206
74.40
XMSM
16:04:24
1ZUPOBIWV
419
74.40
XMSM
16:04:24
1ZUPOBIX3
262
74.40
XMSM
16:04:24
1ZUPOBIX4
599
74.40
XMSM
16:04:24
1ZUPOBIXC
76
74.40
XMSM
16:04:24
1ZUPOBIXD
135
74.40
XMSM
16:04:34
1ZUPOBIXO
88
74.40
XMSM
16:05:14
1ZUPOBIXZ
81
74.40
XMSM
16:05:14
1ZUPOBIY0
81
74.40
XMSM
16:05:14
1ZUPOBIY1
101
74.35
XMSM
16:05:27
1ZUPOBIYB
448
74.40
XMSM
16:07:29
1ZUPOBJ0M
31
74.40
XMSM
16:08:14
1ZUPOBJ20
111
74.40
XMSM
16:08:14
1ZUPOBJ21
174
74.40
XMSM
16:08:44
1ZUPOBJ2J
70
74.40
XMSM
16:08:44
1ZUPOBJ2K
289
74.40
XMSM
16:09:44
1ZUPOBJ34
100
74.35
XMSM
16:10:28
1ZUPOBJ5N
5
74.35
XMSM
16:10:28
1ZUPOBJ5O
167
74.35
XMSM
16:11:04
1ZUPOBJ6G
206
74.35
XMSM
16:13:56
1ZUPOBJA7
206
74.30
XMSM
16:14:17
1ZUPOBJB2
9
74.35
XMSM
16:14:59
1ZUPOBJC1
170
74.35
XMSM
16:14:59
1ZUPOBJC2
180
74.35
XMSM
16:19:20
1ZUPOBJGZ
250
74.35
XMSM
16:19:20
1ZUPOBJH0
90
74.35
XMSM
16:19:20
1ZUPOBJH1
76
74.35
XMSM
16:19:21
1ZUPOBJH2
500
74.35
XMSM
16:19:21
1ZUPOBJH3
105
74.35
XMSM
16:19:21
1ZUPOBJH4
51
74.35
XMSM
16:19:21
1ZUPOBJH5
500
74.35
XMSM
16:19:21
1ZUPOBJH6
130
74.35
XMSM
16:19:21
1ZUPOBJH7
50
74.35
XMSM
16:19:21
1ZUPOBJHH
107
74.35
XMSM
16:19:21
1ZUPOBJHI
114
74.35
XMSM
16:19:34
1ZUPOBJHP
112
74.35
XMSM
16:19:34
1ZUPOBJHQ
206
74.30
XMSM
16:20:39
1ZUPOBJMZ
243
74.30
XMSM
16:20:39
1ZUPOBJN2
206
74.25
XMSM
16:21:13
1ZUPOBJP4
135
74.20
XMSM
16:21:13
1ZUPOBJPD
108
74.25
XMSM
16:22:28
1ZUPOBJR9
18
74.25
XMSM
16:22:28
1ZUPOBJRA
90
74.25
XMSM
16:22:28
1ZUPOBJRB
134
74.25
XMSM
16:22:28
1ZUPOBJRC
126
74.25
XMSM
16:22:57
1ZUPOBJS9
132
74.30
XMSM
16:23:14
1ZUPOBJTJ
31
74.30
XMSM
16:23:14
1ZUPOBJTK
126
74.20
XMSM
16:24:42
1ZUPOBJVH
1
74.25
XMSM
16:24:55
1ZUPOBJWB
180
74.25
XMSM
16:24:55
1ZUPOBJWC
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact
rns@lseg.com (mailto:rns@lseg.com)
or visit
www.rns.com (http://www.rns.com/)
.
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our
Privacy Policy (https://www.lseg.com/privacy-and-cookie-policy)
. END POSFMMRTMTATBMIRecent news on Kerry
See all newsREG - Kerry Group PLC - Transaction in Own Shares
AnnouncementREG - Kerry Group PLC - Block listing Interim Review
AnnouncementREG - Kerry Group PLC - Total Voting Rights
AnnouncementREG - Kerry Group PLC - Transaction in Own Shares
AnnouncementREG - Kerry Group PLC - Transaction in Own Shares
Announcement