euronext dublin - daily official list...2020/03/25 · volume(m) irish government bonds turnover &...

€ M

Turnover by Market and Security type

325.921Euronext Dublin - Equities

0.013Euronext Dublin - ETF

9.796Euronext Growth - Equities

Volume(m)

Irish Government Bonds Turnover & Volume

€ M

Gov Bond 0-3 Years 108.003 99.736

Gov Bond 3-7 Years 196.366 177.960

Gov Bond 7-12 Years 295.743 271.982

Gov Bond 12+ Years 299.733 260.872

Treasury Bills 0.000 0.000

Gov Bond Other 0.000 0.000

899.844 810.550

28 Anglesea Street

Dublin 2, Ireland

Value at 5:30 pm

Market Cap (€ M)

Return Index Value

ISEQ® Benchmark Equity Indices

Small FinancialsAll-Share

4,970.21 1,516.23 86.33

ISEQ 20

853.69

81,776 8,128 572 64,390

11,086.31 223.89 2,221.73 1,185.41

Issue Number 60

Value at 5:30 pm

Market Cap (€ M)

Return Index Value

ISEQ® Strategic Equity Indices

ISEQ 20 CappedISEQ 20 Leverage

968.35 3,399.30

19,348

1,324.58

Wednesday, 25 March, 2020

Page 1 of 3088

Euronext Dublin - Daily Official List

F +353 1 6776045

T +353 1 6174200

The Irish Stock Exchange plc, trading as Euronext Dublin, is regulated by the Central

Bank of Ireland.


ISIN CommentClosing

Best

Bid

Business

Done

Payment

Date

Daily

Turnover

€

Trade

Volume

Closing

Best Offer

Primary

Listing

Unit of

Quotn

When

Last Ex

Div

SecurityIssuer SEDOL

Euronext Dublin - Equity

BF0L353 AIB GROUP PLC Ordinary Shares EUR 0.625 21/Mar/19 DualIE00BF0L3536 07/May/20 1.000 10,255,815 1.200 9,388,721 EUR

0.6250

1.01,1.02,1.039,1.037,1

.03,1.035,1.037,1.031,1

.03,1.031,1.028,1.029,1

.026,1.02,1.011,1,1.01,

1.011,0.9965,1.01,1.01

1,1.013,0.9985,1.009,0.

9985,1,0.998,0.997,0.9

995,0.9945,0.9885,0.98

6,0.9935,1.002,1.001,1.

01,1.017,1.022,1.016,1.

017,1.016,1.024,1.026,

1.03,1.035,1.038,1.047,

1.05,1.045,1.05,1.044,1

.067,1.069,1.065,1.066,

1.071,1.068,1.065,1.06

8,1.061,1.063,1.071,1.0

62,1.064,1.067,1.073,1.

061,1.072,1.061,1.087,

1.082,1.09,1.082,1.1,1.

099,1.1,1.096,1.1,1.109

,1.1006,1.11,1.117,1.12

4,1.118,1.117,1.118,1.1

19,1.118,1.119,1.118,1.

109,1.117,1.119,1.111,

1.119,1.123,1.119,1.12

3,1.119,1.134,1.124,1.1

22,1.124,1.12,1.119,1.1

13,1.118,1.119,1.118,1.

116,1.115,1.118,1.12,1.

117,1.115,1.117,1.11,1.

109,1.114,1.105,1.115,

1.104,1.1,1.099,1.098,1

.091,1.098,1.1,1.099,1.

1,1.102,1.103,1.124,0.9

99,1.112,1.113,1.101,1.

111,1.112,1.111,1.107,

1.113,1.115,1.12,1.112,

1.12,1.119,1.12,1.11,1.

112,1.119,1.113,1.105,

1.111,1.113,1.112,1.10

7,1.106,1.114,1.11,1.10

5,1.101,1.111,1.102,1.1

09,1.108,1.104,1.1,1.09

1,1.092,1.09,1.091,1.09

2,1.095,1.099,1.102,1.1

07,1.111,1.112,1.118,1.

122,1.121,1.122,1.12,1.

122,1.119,1.12,1.122,1.

121,1.13,1.127,1.13,1.1

22,1.141,1.142,1.147,1.

142,1.12,1.18,1.179,1.1

Page 2 of 3088Wednesday, 25 March 2020


ISIN CommentClosing

Best

Bid

Business

Done

Payment

Date

Daily

Turnover

€

Trade

Volume

Closing

Best Offer

Primary

Listing

Unit of

Quotn

When

Last Ex

Div



8,1.177,1.18,1.177,1.18

,1.177,1.178,1.175,1.17

6,1.175,1.182,1.175,1.1

79,1.175,1.171,1.167,1.

166,1.167,1.166,1.164,

1.163,1.162,1.163,1.16

1,1.16,1.159,1.16,1.159

,1.161,1.163,1.168,1.17

,1.178,1.17,1.167,1.17,

1.179,1.177,1.179,1.17

6,1.179,1.167,1.169,1.1

67,1.165,1.167,1.164,1.

165,1.164,1.163,1.171,

1.172,1.163,1.171,1.16

3,1.171,1.172,1.162,1.1

61,1.17,1.175,1.17,1.17

7,1.179,1.18,1.17,1.172

,1.173,1.171,1.172,1.17

,1.171,1.17,1.171,1.183

,1.192,1.181,1.18,1.181

,1.18,1.195,1.18,1.181,

1.18,1.179,1.178,1.179,

1.18,1.179,1.183,1.179,

1.176,1.178,1.176,1.17

8,1.176,1.182,1.18,1.18

2,1.176,1.174,1.173,1.1

71,1.17,1.167,1.16,1.15

9,1.158,1.15,1.149,1.14

6,1.137,1.136,1.162,1.1

45,1.144,1.145,1.144,1.

145,1.144,1.145,1.144,

1.145,1.138,1.136,1.14

2,1.132,1.13,1.127,1.12

5,1.126,1.125,1.126,1.1

3,1.132,1.13,1.132,1.13

,1.132,1.13,1.145,1.161

,1.154,1.15,1.155,1.156

,1.162,1.163,1.162,1.16

3,1.158,1.157,1.155,1.1

53,1.151,1.155,1.154,1.

151,1.149,1.155,1.154,

1.155,1.154,1.167,1.17,

1.165,1.16,1.166,1.186,

1.191,1.182,1.181,1.18

3,1.182,1.181,1.18,1.17

9,1.177,1.178,1.177,1.1

86,1.19,1.181,1.171,1.1

73,1.171,1.17,1.168,1.1

69,1.162,1.166,1.157,1.

153,1.152,1.151,1.15,1.

144,1.141,1.144,1.145,

1.14,1.141,1.139,1.149,



ISIN CommentClosing

Best

Bid

Business

Done

Payment

Date

Daily

Turnover

€

Trade

Volume

Closing

Best Offer

Primary

Listing

Unit of

Quotn

When

Last Ex

Div



1.159,1.166,1.158,1.15

4,1.153,1.15,1.153,1.15

1,1.152,1.15,1.153,1.14

7,1.155,1.157,1.159,1.1

62,1.155,1.153,1.152,1.

15,1.152,1.15,1.153,1.1

5,1.143,1.149,1.148,1.1

33,1.134,1.133,1.132,1.

142,1.137,1.136,1.131,

1.132,1.133,1.132,1.13

5,1.132,1.131,1.132,1.1

31,1.128,1.135,1.13,1.1

33,1.132,1.133,1.135,1.

134,1.133,1.134,1.133,

1.132,1.133,1.132,1.13

3,1.132,1.135,1.134,1.1

3,1.131,1.13,1.132,1.13

1,1.132,1.13,1.127,1.12

8,1.125,1.123,1.122,1.1

26,1.128,1.126,1.13,1.1

31,1.133,1.134,1.132,1.

137,1.14,1.137,1.14,1.1

45,1.148,1.147,1.143,1.

145,1.14,1.134,1.132,1.

13,1.129,1.126,1.129,1.

13,1.129,1.1398,1.129,

1.128,1.129,1.126,1.12

5,1.127,1.124,1.121,1.1

26,1.128,1.126,1.123,1.

124,1.122,1.12,1.119,1.

116,1.115,1.116,1.117,

1.122,1.128,1.123,1.12

2,1.123,1.121,1.12,1.12

1,1.12,1.121,1.12,1.121

,1.122,1.121,1.12,1.118

,1.117,1.114,1.113,1.11

4,1.11,1.108,1.107,1.10

6,1.11,1.109,1.11,1.112

,1.113,1.114,1.112,1.11

4,1.115,1.112,1.114,1.1

08,1.105,1.108,1.11,1.1

14,1.11,1.109,1.107,1.1

06,1.103,1.102,1.106,1.

105,1.1,1.099,1.1,1.098

,1.101,1.109,1.106,1.10

5,1.109,1.105,1.106,1.1

1,1.104,1.107,1.11,1.11

1,1.11,1.108,1.105,1.10

1,1.1,1.098,1.1,1.098,1.

097,1.095,1.094,1.095,

1.092,1.094,1.1,1.103,1

.105,1.106,1.099,1.098,



ISIN CommentClosing

Best

Bid

Business

Done

Payment

Date

Daily

Turnover

€

Trade

Volume

Closing

Best Offer

Primary

Listing

Unit of

Quotn

When

Last Ex

Div



1.095,1.094,1.091,1.09,

1.095,1.094,1.096,1.09

4,1.097,1.092,1.096,1.0

91,1.089,1.09,1.083,1.0

82,1.081,1.082,1.08,1.0

79,1.083,1.078,1.076,1.

099,1.077,1.08,1.076,1.

075,1.073,1.075,1.076,

1.073,1.076,1.08,1.085,

1.077,1.078,1.079,1.08

4,1.083,1.084,1.083,1.0

84,1.082,1.084,1.082,1.

08,1.079,1.08,1.082,1.0

83,1.091,1.09,1.089,1.0

91,1.095,1.096,1.095,1.

096,1.089,1.09,1.084,1.

08,1.076,1.075,1.08,1.0

76,1.075,1.08,1.082,1.0

83,1.084,1.085,1.078,1.

075,1.073,1.07,1.069,1.

07,1.071,1.081,1.08,1.0

71,1.078,1.073,1.071,1.

07,1.069,1.067,1.069,1.

067,1.06,1.062,1.061,1.

06,1.063,1.078,1.06,1.0

58,1.056,1.054,1.051,1.

05,1.051,1.05,1.058,1.0

59,1.058,1.059,1.058,1.

063,1.062,1.066,1.062,

1.068,1.069,1.065,1.06

8,1.075,1.08,1.079,1.07

7,1.076,1.077,1.076,1.0

75,1.076,1.07,1.072,1.0

75,1.071,1.07,1.071,1.0

72,1.071,1.07,1.071,1.0

7,1.071,1.07,1.065,1.06

2,1.061,1.068,1.053,1.0

51,1.053,1.051,1.053,1.

057,1.059,1.058,1.06,1.

061,1.06,1.063,1.065,1.

068,1.067,1.065,1.06,1.

061,1.06,1.062,1.06,1.0

66,1.067,1.062,1.067,1.

071,1.069,1.068,1.072,

1.071,1.073,1.072,1.06

9,1.058,1.06,1.059,1.06

,1.062,1.06,1.062,1.063

,1.062,1.063,1.062,1.06

7,1.068,1.067,1.068,1.0

67,1.068,1.063,1.067,1.

068,1.063,1.064,1.069,

1.067,1.068,1.067,1.06



ISIN CommentClosing

Best

Bid

Business

Done

Payment

Date

Daily

Turnover

€

Trade

Volume

Closing

Best Offer

Primary

Listing

Unit of

Quotn

When

Last Ex

Div



5,1.071,1.072,1.071,1.0

72,1.071,1.063,1.06,1.0

62,1.063,1.062,1.065,1.

068,1.07,1.068,1.067,1.

07,1.067,1.071,1.07,1.0

71,1.07,1.067,1.068,1.0

65,1.064,1.065,1.06,1.0

62,1.065,1.068,1.069,1.

072,1.074,1.071,1.068,

1.069,1.07,1.073,1.072,

1.068,1.067,1.07,1.074,

1.072,1.079,1.076,1.07

7,1.078,1.079,1.072,1.0

71,1.07,1.071,1.07,1.07

1,1.075,1.073,1.07,1.07

2,1.07,1.072,1.07,1.072

,1.07,1.072,1.078,1.074

,1.07,1.071,1.072,1.073

,1.071,1.072,1.07,1.065

,1.071,1.066,1.071,1.07

2,1.066,1.068,1.069,1.0

7,1.069,1.062,1.061,1.0

66,1.069,1.075,1.077,1.

08,1.083,1.088,1.091,1.

089,1.088,1.089,1.084,

1.081,1.082,1.081,1.08

2,1.084,1.085,1.08,1.08

4,1.08,1.077,1.078,1.07

5,1.069,1.068,1.067,1.0

64,1.075,1.062,1.06,1.0

61,1.06,1.052,1.057,1.0

5,1.055,1.052,1.05,1.05

1,1.05,1.051,1.05,1.051

,1.05,1.054,1.053,1.061

,1.063,1.065,1.066,1.05

25,1.05,1.068,1.064,1.0

63,1.062,1.063,1.061,1.

06,1.061,1.058,1.059,1.

058,1.061,1.062,1.06,1.

061,1.064,1.067,1.065,

1.064,1.062,1.064,1.06,

1.061,1.062,1.061,1.06

4,1.066,1.067,1.064,1.0

63,1.062,1.061,1.058,1.

057,1.05,1.052,1.051,1.

05,1.053,1.054,1.053,1.

05,1.051,1.052,1.051,1.

05,1.052,1.051,1.05,1.0

51,1.05,1.051,1.05,1.05

2,1.051,1.05,1.049,1.05

,1.049,1.047,1.049,1.04

7,1.054,1.047,1.05,1.04



ISIN CommentClosing

Best

Bid

Business

Done

Payment

Date

Daily

Turnover

€

Trade

Volume

Closing

Best Offer

Primary

Listing

Unit of

Quotn

When

Last Ex

Div



7,1.049,1.047,1.049,1.0

47,1.049,1.048,1.049,1.

051,1.053,1.054,1.052,

1.054,1.051,1.052,1.05,

1.051,1.052,1.051,1.05

2,1.054,1.052,1.051,1.0

52,1.055,1.054,1.055,1.

054,1.058,1.061,1.063,

1.064,1.063,1.066,1.06

7,1.066,1.067,1.066,1.0

64,1.061,1.06,1.059,1.0

58,1.056,1.05,1.054,1.0

55,1.054,1.052,1.051,1.

057,1.058,1.057,1.062,

1.056,1.061,1.062,1.06

6,1.063,1.064,1.065,1.0

63,1.068,1.071,1.072,1.

07,1.069,1.067,1.066,1.

067,1.069,1.072,1.07,1.

069,1.07,1.068,1.069,1.

067,1.069,1.068,1.067,

1.068,1.067,1.063,1.06,

1.063,1.061,1.06,1.063,

1.066,1.071,1.072,1.07

1,1.069,1.071,1.07,1.06

9,1.068,1.067,1.07,1.06

9,1.068,1.067,1.065,1.0

66,1.065,1.066,1.065,1.

067,1.069,1.07,1.071,1.

072,1.073,1.074,1.075,

1.077,1.075,1.076,1.07

8,1.076,1.077,1.076,1.0

77,1.075,1.076,1.075,1.

077,1.078,1.077,1.078,

1.076,1.075,1.073,1.07

4,1.073,1.074,1.073,1.0

71,1.07,1.068,1.067,1.0

65,1.067,1.069,1.0745,

1.069,1.068,1.07,1.069,

1.07,1.069,1.07,1.069,1

.07,1.069,1.07,1.069,1.

07,1.067,1.066,1.064,1.

065,1.066,1.064,1.066,

1.064,1.066,1.067,1.06

6,1.067,1.065,1.064,1.0

63,1.061,1.06,1.061,1.0

6,1.059,1.06,1.057,1.05

8,1.057,1.056,1.057,1.0

56,1.057,1.058,1.059,1.

058,1.059,1.06,1.063,1.

064,1.065,1.064,1.065,

1.066,1.067,1.068,1.06



ISIN CommentClosing

Best

Bid

Business

Done

Payment

Date

Daily

Turnover

€

Trade

Volume

Closing

Best Offer

Primary

Listing

Unit of

Quotn

When

Last Ex

Div



9,1.065,1.067,1.066,1.0

65,1.066,1.061,1.06,1.0

61,1.06,1.061,1.062,1.0

64,1.068,1.067,1.068,1.

069,1.07,1.071,1.07,1.0

71,1.072,1.073,1.075,1.

072,1.071,1.07,1.071,1.

07,1.071,1.07,1.072,1.0

7,1.071,1.07,1.069,1.06

7,1.07,1.068,1.067,1.06

6,1.065,1.064,1.066,1.0

67,1.066,1.065,1.064,1.

065,1.066,1.065,1.066,

1.065,1.067,1.068,1.06

7,1.065,1.063,1.065,1.0

64,1.063,1.064,1.065,1.

064,1.065,1.066,1.068,

1.069,1.068,1.07,1.067,

1.066,1.065,1.064,1.06

3,1.066,1.067,1.066,1.0

65,1.066,1.065,1.066,1.

067,1.066,1.067,1.068,

1.07,1.069,1.068,1.067,

1.066,1.064,1.065,1.06

6,1.065,1.064,1.067,1.0

63,1.062,1.063,1.064,1.

066,1.064,1.066,1.068,

1.065,1.064,1.063,1.06

4,1.061,1.062,1.06,1.06

1,1.06,1.061,1.06,1.061

,1.06,1.061,1.062,1.061

,1.063,1.065,1.068,1.07

,1.074,1.076,1.078,1.07

3,1.079,1.078,1.075,1.0

74,1.075,1.076,1.077,1.

075,1.079,1.081,1.079,

1.08,1.079,1.082,1.08,1

.079,1.078,1.075,1.074,

1.073,1.072,1.071,1.06

9,1.071,1.07,1.072,1.07

1,1.07,1.072,1.071,1.07

2,1.073,1.075,1.073,1.0

75,1.074,1.072,1.078,1.

077,1.079,1.078,1.077,

1.081,1.082,1.083,1.08

4,1.083,1.084,1.085,1.0

83,1.084,1.083,1.082,1.

081,1.08,1.079,1.08,1.0

78,1.075,1.074,1.073,1.

08,1.074,1.073,1.072,1.

071,1.07,1.072,1.074,1.

072,1.075,1.074,1.072,



ISIN CommentClosing

Best

Bid

Business

Done

Payment

Date

Daily

Turnover

€

Trade

Volume

Closing

Best Offer

Primary

Listing

Unit of

Quotn

When

Last Ex

Div



1.07,1.071,1.07,1.072,1

.071,1.07,1.071,1.07,1.

071,1.07,1.068,1.067,1.

068,1.065,1.067,1.065,

1.068,1.07,1.071,1.072,

1.073,1.075,1.077,1.07

5,1.076,1.075,1.078,1.0

77,1.076,1.077,1.08,1.0

78,1.077,1.078,1.079,1.

08,1.084,1.085,1.086,1.

09,1.086,1.088,1.087,1.

089,1.09,1.091,1.089,1.

09,1.089,1.093,1.094,1.

093,1.094,1.092,1.095,

1.098,1.094,1.093,1.09,

1.095,1.096,1.095,1.09

8,1.096,1.095,1.096,1.0

95,1.094,1.095,1.094,1.

093,1.094,1.093,1.094,

1.095,1.094,1.095,1.09

4,1.095,1.098,1.097,1.0

99,1.097,1.099,1.098,1.

095,1.096,1.094,1.096,

1.095,1.096,1.095,1.09

6,1.095,1.094,1.095,1.0

94,1.095,1.096,1.098,1.

099,1.096,1.099,1.112

B39VJ74 ARYZTA AG Registered Shares 30/Jan/17 SwitzerlandCH0043238366 01/Feb/17 0.290 549,145 1.320 1,700,119 CHF

0.0200

0.3198,0.325,0.3252,0.

3258,0.3176,0.321,0.32

34,0.3172,0.3258,0.33,

0.3264,0.3262,0.3264,0

.3314,0.3312,0.3352,0.

3394,0.34,0.341,0.3414

,0.3402,0.3398,0.34,0.3

424,0.3422,0.3346,0.33

4,0.3304,0.329,0.324,0.

3252,0.3284,0.3258,0.3

262,0.33,0.3332,0.3372

,0.3332,0.34,0.3332,0.3

368,0.337,0.331,0.3306

,0.327,0.3264,0.3292,0.

3276,0.3242,0.3292,0.3

23,0.3256,0.325,0.326,

0.327,0.3244,0.3246,0.

3244,0.316,0.3148,0.31

74,0.312,0.3124,0.3158

,0.3184,0.319,0.32,0.31

5,0.3186,0.3174,0.32,0.

319,0.32,0.3214,0.324,

0.323,0.3226,0.3196,0.

319,0.3182,0.3184,0.31

86,0.3128,0.31,0.3158,



ISIN CommentClosing

Best

Bid

Business

Done

Payment

Date

Daily

Turnover

€

Trade

Volume

Closing

Best Offer

Primary

Listing

Unit of

Quotn

When

Last Ex

Div



0.3246,0.3216,0.3234,0

.326,0.327,0.3268,0.32

6,0.3244,0.3272,0.3252

,0.3216,0.3194,0.315,0.

3124,0.3108,0.311,0.31

32,0.31,0.315,0.3156,0.

313,0.32,0.3118,0.3146

,0.3196,0.378

0073079 BANK OF IRELAND (GOVERNOR & COMPANY

OF THE)

NC. Euro Preference Stock Eur1.27 30/Jan/20 DualIE0000730790 20/Feb/20 0.000 0 0.000 0 EUR

0.0000

0073080 BANK OF IRELAND (GOVERNOR & COMPANY

OF THE)

NCP StkSrs A STG1 & STG9 Liq 30/Jan/20 DualIE0000730808 20/Feb/20 0.000 0 0.000 0 GBP

0.0000

BD1RP61 BANK OF IRELAND GROUP PLC Ordinary Shares 09/May/1

9

DualIE00BD1RP616 10/Jun/19 1.770 11,055,261 2.000 5,767,485 EUR

1.0000

1.9,1.898,1.899,1.9,1.9

04,1.913,1.895,1.889,1.

893,1.891,1.894,1.891,

1.892,1.889,1.893,1.89

1,1.894,1.892,1.894,1.8

91,1.888,1.884,1.876,1.

874,1.875,1.866,1.864,

1.846,1.865,1.866,1.86

5,1.871,1.866,1.865,1.8

73,1.87,1.873,1.889,1.8

88,1.889,1.888,1.899,1.

909,1.904,1.909,1.921,

1.918,1.919,1.918,1.92

1,1.93,1.922,1.917,1.91

6,1.915,1.91,1.908,1.91

2,1.913,1.912,1.911,1.9

07,1.911,1.927,1.926,1.

925,1.926,1.92,1.918,1.

92,1.918,1.92,1.919,1.9

18,1.916,1.918,1.92,1.9

03,1.915,1.911,1.908,1.

906,1.907,1.906,1.907,

1.899,1.9,1.903,1.904,1

.902,1.9,1.901,1.9,1.90

2,1.903,1.902,1.903,1.9

02,1.901,1.906,1.91,1.9

07,1.908,1.903,1.901,1.

902,1.9,1.899,1.901,1.9

,1.896,1.95,1.888,1.883

,1.888,1.882,1.888,1.88

1,1.874,1.875,1.874,1.8

75,1.874,1.875,1.874,1.

873,1.874,1.865,1.874,

1.878,1.874,1.878,1.87

4,1.878,1.876,1.878,1.8

76,1.878,1.873,1.885,1.

877,1.873,1.878,1.876,

1.877,1.876,1.877,1.87

6,1.884,1.882,1.884,1.8

82,1.879,1.884,1.871,1.



ISIN CommentClosing

Best

Bid

Business

Done

Payment

Date

Daily

Turnover

€

Trade

Volume

Closing

Best Offer

Primary

Listing

Unit of

Quotn

When

Last Ex

Div



867,1.863,1.864,1.853,

1.852,1.848,1.846,1.84

9,1.848,1.833,1.826,1.8

3,1.843,1.847,1.844,1.8

54,1.85,1.859,1.86,1.86

6,1.872,1.878,1.873,1.8

7,1.873,1.878,1.883,1.8

82,1.88,1.882,1.883,1.8

8,1.881,1.878,1.88,1.87

7,1.876,1.87,1.876,1.89

3,1.906,1.91,1.909,1.90

4,1.9,1.913,1.911,1.913

,1.915,1.912,1.922,1.92

4,1.918,1.924,1.926,1.9

25,1.921,1.919,1.917,1.

921,1.92,1.919,1.911,1.

909,1.9165,1.912,1.916

,1.917,1.92,1.914,1.92,

1.922,1.921,1.92,1.921,

1.922,1.921,1.922,1.92

5,1.927,1.922,1.923,1.9

29,1.926,1.927,1.933,1.

94,1.937,1.943,1.949,1.

942,1.936,1.933,1.936,

1.928,1.927,1.928,1.92

2,1.919,1.922,1.915,1.9

22,1.92,1.916,1.917,1.9

15,1.917,1.91,1.903,1.9

12,1.9,1.903,1.9,1.904,

1.902,1.9,1.904,1.903,1

.9,1.907,1.909,1.904,1.

899,1.904,1.912,1.91,1.

898,1.896,1.898,1.923,

1.917,1.919,1.917,1.91

6,1.915,1.91,1.907,1.91

6,1.913,1.921,1.922,1.9

21,1.922,1.915,1.914,1.

915,1.918,1.917,1.916,

1.91,1.909,1.907,1.909,

1.903,1.909,1.919,1.91

2,1.911,1.914,1.91,1.91

5,1.911,1.906,1.915,1.9

21,1.922,1.921,1.923,1.

922,1.923,1.916,1.923,

1.922,1.918,1.913,1.91

4,1.92,1.914,1.919,1.91

8,1.919,1.92,1.921,1.92

,1.922,1.923,1.92,1.924

,1.923,1.924,1.918,1.91

9,1.917,1.916,1.917,1.9

2,1.916,1.917,1.921,1.9

2,1.924,1.92,1.922,1.92



ISIN CommentClosing

Best

Bid

Business

Done

Payment

Date

Daily

Turnover

€

Trade

Volume

Closing

Best Offer

Primary

Listing

Unit of

Quotn

When

Last Ex

Div



,1.919,1.92,1.917,1.911

,1.918,1.92,1.919,1.918

,1.92,1.924,1.925,1.926

,1.929,1.931,1.924,1.93

6,1.937,1.936,1.922,1.9

21,1.927,1.929,1.933,1.

93,1.929,1.934,1.932,1.

933,1.936,1.933,1.93,1.

929,1.926,1.927,1.926,

1.925,1.926,1.927,1.92

5,1.928,1.925,1.926,1.9

23,1.922,1.923,1.922,1.

923,1.922,1.917,1.912,

1.917,1.925,1.918,1.92,

1.919,1.92,1.917,1.912,

1.911,1.913,1.911,1.91,

1.911,1.909,1.908,1.90

9,1.908,1.912,1.906,1.9

11,1.912,1.907,1.911,1.

912,1.908,1.907,1.908,

1.912,1.917,1.918,1.92

3,1.924,1.93,1.929,1.92

8,1.934,1.928,1.934,1.9

33,1.935,1.936,1.938,1.

935,1.936,1.937,1.933,

1.932,1.93,1.929,1.93,1

.935,1.934,1.937,1.939,

1.935,1.932,1.935,1.92

6,1.927,1.924,1.923,1.9

24,1.923,1.92,1.922,1.9

2,1.923,1.926,1.927,1.9

28,1.927,1.929,1.93,1.9

26,1.928,1.926,1.922,1.

925,1.928,1.93,1.929,1.

93,1.932,1.93,1.931,1.9

28,1.932,1.933,1.932,1.

933,1.934,1.929,1.933,

1.932,1.934,1.935,1.93,

1.933,1.936,1.931,1.92

9,1.927,1.931,1.928,1.9

29,1.928,1.931,1.926,1.

931,1.935,1.934,1.937,

1.938,1.936,1.938,1.93

9,1.945,1.947,1.948,1.9

44,1.946,1.944,1.949,1.

95,1.942,1.939,1.94,1.9

39,1.94,1.939,1.936,1.9

35,1.94,1.942,1.935,1.9

43,1.942,1.94,1.943,1.9

36,1.935,1.938,1.94,1.9

34,1.932,1.93,1.928,1.9

26,1.929,1.926,1.925,1.



ISIN CommentClosing

Best

Bid

Business

Done

Payment

Date

Daily

Turnover

€

Trade

Volume

Closing

Best Offer

Primary

Listing

Unit of

Quotn

When

Last Ex

Div



928,1.929,1.93,1.924,1.

921,1.92,1.918,1.916,1.

912,1.919,1.923,1.925,

1.918,1.922,1.921,1.92

9,1.926,1.925,1.918,1.9

19,1.917,1.921,1.92,1.9

21,1.915,1.914,1.913,1.

914,1.915,1.913,1.915,

1.922,1.925,1.928,1.92

6,1.928,1.926,1.931,1.9

32,1.924,1.919,1.918,1.

914,1.915,1.916,1.92,1.

924,1.928,1.93,1.924,1.

927,1.922,1.921,1.927,

1.931,1.933,1.932,1.92

7,1.932,1.935,1.937,1.9

36,1.935,1.938,1.933,1.

93,1.924,1.926,1.925,1.

927,1.924,1.922,1.919,

1.92,1.924,1.927,1.928,

1.927,1.924,1.922,1.92,

1.918,1.917,1.916,1.91

3,1.919,1.92,1.921,1.91

4,1.915,1.914,1.92,1.91

5,1.913,1.912,1.909,1.9

16,1.92,1.921,1.92,1.92

1,1.919,1.92,1.921,1.91

8,1.916,1.92,1.921,1.91

8,1.913,1.914,1.912,1.9

1,1.911,1.914,1.913,1.9

14,1.91,1.909,1.912,1.9

11,1.91,1.906,1.907,1.9

05,1.904,1.905,1.903,1.

904,1.903,1.907,1.906,

1.908,1.909,1.906,1.90

3,1.909,1.908,1.909,1.9

1,1.912,1.908,1.907,1.9

12,1.915,1.914,1.915,1.

914,1.91,1.908,1.907,1.

904,1.915,1.913,1.911,

1.914,1.915,1.914,1.91

5,1.918,1.916,1.918,1.9

16,1.918,1.92,1.918,1.9

2,1.921,1.922,1.924,1.9

31,1.924,1.925,1.924,1.

922,1.923,1.922,1.921,

1.925,1.924,1.926,1.92

9,1.928,1.933,1.927,1.9

3,1.928,1.93,1.927,1.92

6,1.924,1.927,1.929,1.9

16,1.915,1.914,1.916,1.

913,1.918,1.92,1.923,1.



ISIN CommentClosing

Best

Bid

Business

Done

Payment

Date

Daily

Turnover

€

Trade

Volume

Closing

Best Offer

Primary

Listing

Unit of

Quotn

When

Last Ex

Div



915,1.914,1.915,1.912,

1.91,1.911,1.91,1.911,1

.921,1.914,1.912,1.913,

1.912,1.913,1.91,1.913,

1.914,1.913,1.912,1.91

1,1.91,1.911,1.91,1.911

,1.91,1.909,1.904,1.908

,1.907,1.91,1.911,1.907

,1.905,1.91,1.905,1.904

,1.905,1.908,1.911,1.92

1,1.92,1.909,1.904,1.90

3,1.902,1.909,1.911,1.9

08,1.911,1.912,1.907,1.

904,1.905,1.904,1.905,

1.903,1.902,1.9,1.904,1

.907,1.902,1.909,1.908,

1.906,1.902,1.9,1.895,1

.896,1.894,1.895,1.889,

1.883,1.88,1.879,1.88,1

.881,1.884,1.882,1.881,

1.884,1.881,1.879,1.87

4,1.873,1.871,1.869,1.8

66,1.862,1.861,1.86,1.8

68,1.872,1.874,1.876,1.

877,1.881,1.882,1.885,

1.886,1.881,1.884,1.88

1,1.884,1.881,1.882,1.8

83,1.885,1.886,1.882,1.

88,1.881,1.88,1.882,1.8

81,1.88,1.878,1.89,1.87

8,1.881,1.878,1.881,1.8

82,1.881,1.886,1.888,1.

889,1.892,1.89,1.887,1.

89,1.887,1.89,1.885,1.8

83,1.885,1.887,1.89,1.8

93,1.895,1.898,1.902,1.

903,1.901,1.903,1.901,

1.904,1.906,1.902,1.89

9,1.903,1.906,1.91,1.90

9,1.911,1.909,1.911,1.9

1,1.905,1.904,1.902,1.9

,1.897,1.896,1.897,1.89

5,1.894,1.891,1.89,1.89

7,1.895,1.901,1.898,1.8

94,1.891,1.889,1.891,1.

897,1.889,1.909,1.915,

1.92,1.916,1.915,1.911,

1.91,1.911,1.91,1.911,1

.91,1.908,1.906,1.901,1

.902,1.898,1.897,1.896,

1.892,1.908,1.906,1.90

7,1.911,1.91,1.911,1.91



ISIN CommentClosing

Best

Bid

Business

Done

Payment

Date

Daily

Turnover

€

Trade

Volume

Closing

Best Offer

Primary

Listing

Unit of

Quotn

When

Last Ex

Div



2,1.903,1.907,1.909,1.9

07,1.909,1.907,1.904,1.

9,1.903,1.906,1.903,1.9

1,1.909,1.91,1.914,1.91

3,1.912,1.911,1.91,1.90

8,1.906,1.907,1.908,1.9

07,1.906,1.904,1.903,1.

9,1.897,1.9,1.898,1.9,1.

897,1.895,1.894,1.896,

1.904,1.902,1.905,1.90

6,1.905,1.908,1.905,1.9

07,1.902,1.903,1.902,1.

899,1.9,1.902,1.901,1.8

96,1.9,1.901,1.894,1.89

3,1.888,1.89,1.889,1.88

5,1.881,1.88,1.901,1.87

6,1.872,1.871,1.872,1.8

71,1.87,1.876,1.889,1.8

93,1.883,1.884,1.891,1.

917,1.891,1.896,1.9,1.9

02,1.901,1.909,1.899,1.

9,1.912,1.91,1.912,1.91

3,1.91,1.909,1.91,1.912

,1.911,1.917,1.914,1.91

3,1.92,1.918,1.92,1.917

,1.919,1.917,1.92,1.922

,1.919,1.915,1.912,1.90

6,1.909,1.91,1.906,1.91

1,1.91,1.903,1.905,1.90

3,1.902,1.901,1.9,1.899

,1.897,1.9,1.89,1.887,1.

884,1.886,1.884,1.88,1.

882,1.881,1.88,1.878,1.

875,1.873,1.871,1.87,1.

871,1.873,1.876,1.874,

1.883,1.881,1.882,1.88

6,1.887,1.884,1.88,1.88

5,1.882,1.888,1.877,1.8

78,1.877,1.876,1.877,1.

883,1.882,1.884,1.885,

1.883,1.882,1.879,1.88,

1.879,1.877,1.874,1.87

5,1.877,1.879,1.892,1.8

94,1.891,1.89,1.889,1.8

86,1.885,1.882,1.884,1.

882,1.883,1.885,1.888,

1.889,1.892,1.891,1.89

7,1.9,1.903,1.899,1.894

,1.909,1.907,1.909,1.90

7,1.905,1.901,1.9,1.896

,1.898,1.896,1.898,1.89

6,1.897,1.898,1.896,1.8



ISIN CommentClosing

Best

Bid

Business

Done

Payment

Date

Daily

Turnover

€

Trade

Volume

Closing

Best Offer

Primary

Listing

Unit of

Quotn

When

Last Ex

Div



97,1.903,1.904,1.9,1.89

9,1.898,1.896,1.893,1.8

92,1.895,1.89,1.889,1.8

9,1.897,1.895,1.903,1.9

02,1.907,1.902,1.912,1.

904,1.9,1.898,1.897,1.8

98,1.893,1.892,1.89,1.8

89,1.895,1.896,1.895,1.

898,1.904,1.905,1.9,1.8

95,1.893,1.892,1.89,1.8

88,1.897,1.896,1.9,1.90

1,1.9,1.902,1.904,1.908

,1.907,1.908,1.91,1.902

,1.901,1.9,1.901,1.899,

1.9,1.902,1.895,1.894,1

.892,1.893,1.891,1.899,

1.895,1.894,1.89,1.889,

1.888,1.886,1.889,1.89

4,1.893,1.894,1.893,1.8

94,1.89,1.892,1.896,1.8

99,1.901,1.9,1.898,1.89

5,1.893,1.896,1.897,1.8

96,1.899,1.897,1.902,1.

905,1.906,1.905,1.909,

1.905,1.906,1.904,1.90

3,1.904,1.903,1.901,1.9

02,1.901,1.898,1.897,1.

9,1.897,1.895,1.896,1.8

95,1.894,1.892,1.894,1.

891,1.89,1.886,1.885,1.

893,1.885,1.88,1.882,1.

88,1.882,1.88,1.884,1.8

86,1.888,1.886,1.884,1.

89,1.892,1.893,1.888,1.

887,1.884,1.883,1.889,

1.885,1.889,1.9,1.904,1

.909,1.908,1.909,1.913,

1.911,1.914,1.906,1.90

5,1.906,1.905,1.903,1.9

01,1.9,1.901,1.897,1.89

6,1.899,1.903,1.905,1.9

04,1.903,1.901,1.898,1.

897,1.898,1.891,1.888,

1.889,1.89,1.891,1.89,1

.886,1.889,1.882,1.887,

1.888,1.887,1.888,1.89,

1.887,1.895,1.893,1.89

2,1.893,1.897,1.898,1.9

06,1.915,1.914,1.924,1.

922,1.921,1.924,1.92,1.

919,1.918,1.917,1.916,

1.913,1.911,1.916,1.91



ISIN CommentClosing

Best

Bid

Business

Done

Payment

Date

Daily

Turnover

€

Trade

Volume

Closing

Best Offer

Primary

Listing

Unit of

Quotn

When

Last Ex

Div



9,1.921,1.922,1.917,1.9

16,1.917,1.915,1.911,1.

91,1.912,1.909,1.911,1.

918,1.919,1.917,1.916,

1.917,1.918,1.915,1.91

2,1.915,1.914,1.915,1.9

07,1.904,1.907,1.917,1.

911,1.908,1.912,1.904,

1.902,1.903,1.896,1.89

4,1.892,1.895,1.891,1.8

83,1.88,1.881,1.88,1.88

2,1.883,1.882,1.881,1.8

8,1.882,1.88,1.879,1.88

,1.882,1.88,1.879,1.88,

1.882,1.88,1.883,1.882,

1.891,1.885,1.895,1.89

6,1.895,1.893,1.891,1.8

9,1.886,1.882,1.889,1.8

98,1.896,1.898,1.902,1.

901,1.902,1.897,1.894,

1.893,1.89,1.886,1.893,

1.895,1.891,1.895,1.89

9,1.901,1.9,1.902,1.901

,1.899,1.897,1.898,1.89

6,1.895,1.894,1.895,1.8

91,1.894,1.89,1.891,1.8

9,1.893,1.891,1.893,1.8

91,1.89,1.891,1.893,1.8

91,1.888,1.887,1.884,1.

89,1.884,1.885,1.882,1.

887,1.889,1.886,1.889,

1.886,1.894,1.88,1.879,

1.884,1.882,1.886,1.88

8,1.889,1.882,1.88,1.87

9,1.882,1.884,1.878,1.8

76,1.873,1.874,1.873,1.

874,1.873,1.877,1.872,

1.87,1.866,1.87,1.867,1

.862,1.86,1.861,1.86,1.

865,1.867,1.865,1.868,

1.865,1.87,1.866,1.861,

1.865,1.861,1.863,1.86

7,1.864,1.862,1.866,1.8

65,1.864,1.865,1.86,1.8

59,1.86,1.859,1.86,1.85

9,1.856,1.854,1.855,1.8

5,1.855,1.851,1.85,1.85

8,1.859,1.857,1.86,1.85

7,1.856,1.857,1.856,1.8

57,1.856,1.852,1.85,1.8

47,1.848,1.847,1.853,1.

852,1.855,1.856,1.86,1.



ISIN CommentClosing

Best

Bid

Business

Done

Payment

Date

Daily

Turnover

€

Trade

Volume

Closing

Best Offer

Primary

Listing

Unit of

Quotn

When

Last Ex

Div



867,1.868,1.87,1.865,1.

872,1.878,1.88,1.881,1.

885,1.89,1.891,1.889,1.

886,1.879,1.88,1.879,1.

878,1.88,1.882,1.88,1.8

79,1.88,1.879,1.876,1.8

8,1.874,1.875,1.874,1.8

75,1.879,1.876,1.878,1.

881,1.882,1.876,1.882,

1.891,1.887,1.892,1.89

4,1.893,1.892,1.893,1.8

94,1.896,1.898,1.9,1.90

1,1.898,1.897,1.898,1.8

95,1.896,1.894,1.896,1.

894,1.893,1.894,1.893,

1.894,1.897,1.898,1.89

9,1.898,1.903,1.9,1.903

,1.895,1.892,1.89,1.886

,1.887,1.879,1.878,1.87

9,1.88,1.882,1.88,1.883

,1.887,1.883,1.884,1.89

5,1.894,1.899,1.897,1.8

99,1.892,1.896,1.9,1.89

4,1.895,1.894,1.9,1.899

,1.898,1.899,1.902,1.89

5,1.896,1.895,1.894,1.8

95,1.892,1.891,1.892,1.

891,1.893,1.891,1.894,

1.897,1.892,1.897,1.89

8,1.897,1.896,1.892,1.8

91,1.89,1.892,1.886,1.8

84,1.885,1.89,1.892,1.8

96,1.901,1.902,1.904,1.

907,1.902,1.903,1.902,

1.9,1.905,1.906,1.91,1.

906,1.905,1.903,1.902,

1.901,1.902,1.901,1.90

2,1.904,1.905,1.901,1.9

04,1.909,1.91,1.908,1.9

1,1.907,1.906,1.907,1.9

02,1.904,1.903,1.902,1.

904,1.903,1.902,1.898,

1.902,1.905,1.899,1.9,1

.898,1.897,1.898,1.895,

1.898,1.897,1.898,1.89

4,1.89,1.885,1.888,1.89

2,1.896,1.898,1.895,1.8

94,1.899,1.901,1.902,1.

903,1.902,1.903,1.902,

1.903,1.9,1.897,1.894,1

.895,1.897,1.895,1.897,

1.892,1.891,1.892,1.88



ISIN CommentClosing

Best

Bid

Business

Done

Payment

Date

Daily

Turnover

€

Trade

Volume

Closing

Best Offer

Primary

Listing

Unit of

Quotn

When

Last Ex

Div



7,1.886,1.883,1.88,1.87

9,1.881,1.879,1.88,1.87

9,1.88,1.879,1.882,1.88

3,1.877,1.875,1.874,1.8

7,1.866,1.869,1.868,1.8

67,1.866,1.863,1.869,1.

867,1.869,1.868,1.873,

1.868,1.87,1.877,1.881,

1.885,1.887,1.881,1.87

9,1.878,1.879,1.878,1.8

77,1.87,1.871,1.874,1.8

75,1.874,1.875,1.877,1.

874,1.88,1.883,1.888,1.

89,1.891,1.895,1.896,1.

902,1.896,1.89,1.889,1.

888,1.887,1.886,1.891,

1.887,1.884,1.885,1.88

1,1.883,1.882,1.883,1.8

81,1.884,1.88,1.876,1.8

75,1.874,1.877,1.881,1.

877,1.881,1.884,1.893,

1.895,1.896,1.895,1.89

3,1.89,1.889,1.892,1.88

7,1.891,1.889,1.888,1.8

92,1.895,1.892,1.89,1.8

89,1.888,1.887,1.888,1.

887,1.888,1.887,1.885,

1.888,1.89,1.894,1.896,

1.894,1.899,1.9,1.903,1

.899,1.898,1.899,1.898,

1.896,1.898,1.896,1.89

2,1.893,1.895,1.897,1.8

98,1.897,1.899,1.897,1.

899,1.9,1.897,1.894,1.8

96,1.899,1.902,1.903,1.

906,1.902,1.899,1.9,1.9

01,1.9,1.899,1.9,1.899,

1.9,1.902,1.905,1.902,1

.905,1.902,1.905,1.902,

1.905,1.902,1.903,1.90

2,1.903,1.905,1.9,1.902

,1.899,1.896,1.895,1.89

6,1.897,1.896,1.892,1.8

96,1.897,1.9,1.895,1.89

2,1.895,1.898,1.9,1.898

,1.9,1.898,1.891,1.892,

1.89,1.892,1.89,1.892,1

.889,1.886,1.887,1.89,1

.893,1.89,1.892,1.893,1

.891,1.894,1.888,1.89,1

.888,1.89,1.889,1.888,1

.887,1.888,1.887,1.889,



ISIN CommentClosing

Best

Bid

Business

Done

Payment

Date

Daily

Turnover

€

Trade

Volume

Closing

Best Offer

Primary

Listing

Unit of

Quotn

When

Last Ex

Div



1.887,1.888,1.886,1.89,

1.887,1.89,1.889,1.892,

1.89,1.891,1.892,1.89,1

.893,1.897,1.9,1.904,1.

905,1.9,1.899,1.898,1.8

97,1.896,1.897,1.895,1.

893,1.899,1.902,1.9,1.8

99,1.898,1.902,1.903,1.

902,1.904,1.909,1.906,

1.908,1.909,1.91,1.908,

1.907,1.908,1.905,1.90

9,1.91,1.909,1.912,1.91

4,1.913,1.915,1.913,1.9

11,1.912,1.911,1.912,1.

91,1.909,1.908,1.911,1.

912,1.911,1.922,1.921,

1.924,1.923,1.927,1.92

6,1.927,1.93,1.926,1.93

,1.927,1.929,1.93,1.931

,1.93,1.931,1.932,1.93,

1.928,1.926,1.927,1.92

6,1.927,1.925,1.924,1.9

23,1.921,1.922,1.921,1.

92,1.919,1.921,1.919,1.

917,1.914,1.915,1.917,

1.919,1.923,1.925,1.92

4,1.927,1.929,1.928,1.9

26,1.928,1.929,1.93,1.9

28,1.925,1.923,1.922,1.

921,1.922,1.924,1.925,

1.926,1.925,1.929,1.93,

1.931,1.928,1.927,1.93

2,1.933,1.932,1.933,1.9

32,1.931,1.939,1.937,1.

94,1.941,1.94,1.942,1.9

45,1.946,1.948,1.946,1.

945,1.944,1.946,1.945,

1.942,1.944,1.943,1.94

2,1.943,1.944,1.943,1.9

42,1.943,1.944,1.947,1.

946,1.947,1.946,1.947,

1.948,1.947,1.948,1.94

9,1.948,1.947,1.946,1.9

45,1.944,1.943,1.942,1.

944,1.945,1.942,1.946,

1.947,1.948,1.946,1.94

5,1.947,1.944,1.947,1.9

45,1.947,1.946,1.947,1.

946,1.948,1.946,1.948,

1.947,1.949,1.95,1.947,

1.949,1.947,1.949,1.94

6,1.945,1.944,1.948,1.9



ISIN CommentClosing

Best

Bid

Business

Done

Payment

Date

Daily

Turnover

€

Trade

Volume

Closing

Best Offer

Primary

Listing

Unit of

Quotn

When

Last Ex

Div



44,1.95,1.949,1.944,1.9

43,1.96

BF2NP06 CAIRN HOMES PLC Ordinary Shares 19/Sep/19 DualIE00BWY4ZF18 18/Oct/19 0.000 2,822,743 0.000 4,115,641 EUR

0.0010

0.7,0.701,0.7,0.703,0.7

04,0.688,0.691,0.69,0.6

94,0.693,0.695,0.697,0.

698,0.7,0.704,0.71,0.71

1,0.71,0.711,0.71,0.712

,0.71,0.712,0.715,0.718

,0.72,0.721,0.723,0.724

,0.73,0.732,0.73,0.72,0.

721,0.72,0.706,0.703,0.

701,0.698,0.704,0.698,

0.697,0.695,0.692,0.69,

0.691,0.688,0.687,0.68

8,0.686,0.687,0.685,0.6

82,0.68,0.678,0.676,0.6

85,0.686,0.684,0.686,0.

685,0.68,0.675,0.674,0.

677,0.679,0.678,0.681,

0.68,0.681,0.68,0.677,0

.675,0.674,0.676,0.675,

0.677,0.678,0.682,0.68,

0.679,0.678,0.679,0.67

8,0.675,0.674,0.672,0.6

74,0.672,0.674,0.671,0.

676,0.677,0.679,0.68,0.

681,0.684,0.686,0.687,

0.689,0.688,0.689,0.69,

0.691,0.693,0.694,0.69

3,0.694,0.693,0.696,0.6

98,0.696,0.697,0.7,0.69

9,0.7,0.701,0.705,0.706

,0.708,0.709,0.705,0.70

7,0.703,0.707,0.708,0.7

06,0.709,0.71,0.707,0.7

09,0.71,0.709,0.707,0.7

09,0.706,0.71,0.69,0.71

0182704 CRH PLC Ordinary Shares 12/Mar/20 LondonIE0001827041 28/Apr/20 19.500 122,733,228 35.750 5,661,924 EUR

0.3200

22.01,21.89,21.84,21.9

1,21.94,21.92,21.9,21.9

6,21.9,21.95,21.9,21.89

,21.88,21.86,21.89,21.8

6,21.89,21.88,21.86,21.

85,21.86,21.84,21.82,2

1.72,21.71,21.69,21.78,

21.69,21.78,21.7,21.78,

21.71,21.8,21.83,21.93,

22,22.06,22,22.04,22,2

1.96,22.01,21.98,22.11,

22.04,22.09,22.04,22.0

5,22.02,22.05,21.99,22.

01,21.98,22,21.97,21.8

8,21.95,21.9,21.88,21.8



ISIN CommentClosing

Best

Bid

Business

Done

Payment

Date

Daily

Turnover

€

Trade

Volume

Closing

Best Offer

Primary

Listing

Unit of

Quotn

When

Last Ex

Div



7,21.82,21.84,21.82,21.

81,21.88,21.86,21.87,2

1.88,21.94,21.92,21.9,2

1.87,21.85,21.86,21.84,

21.83,21.84,21.82,21.8

4,21.8,21.78,21.79,21.7

8,21.79,21.77,21.78,21.

77,21.78,21.77,21.78,2

1.74,21.77,21.73,21.72,

21.73,21.69,21.77,21.7

8,21.73,21.81,21.79,21.

86,21.85,21.8,21.77,21.

78,21.77,21.75,21.74,2

1.75,21.77,21.8,21.85,2

1.79,21.75,21.78,21.77,

21.74,21.78,21.79,21.7

7,21.8,21.82,21.79,21.7

7,21.76,21.75,21.74,21.

76,21.74,21.78,21.79,2

1.78,21.79,21.78,21.83,

21.86,21.88,21.84,21.8

9,21.84,21.83,21.8,21.8

2,21.78,21.79,21.8,21.7

8,21.79,21.8,21.79,21.8

,21.79,21.74,21.75,21.7

1,21.69,21.64,21.68,21.

69,21.68,21.71,21.72,2

1.71,21.69,21.72,21.73,

21.72,21.69,21.72,21.7

5,21.78,21.79,21.82,21.

83,21.85,21.83,21.82,2

1.81,21.83,21.88,21.9,2

1.93,21.96,21.93,21.96,

22.02,22.04,22.02,22,2

1.96,22.03,22.04,21.96,

22,21.97,22,22.01,21.9

9,22,22.02,22.03,22.04,

22.08,22.07,22.12,22.0

4,22.09,22.03,22.04,22.

03,22.04,22.03,22,22.0

7,22.02,22.01,21.97,21.

96,21.97,21.96,21.95,2

1.93,22,21.98,21.99,22,

21.94,21.93,21.9,21.98,

21.95,21.97,21.99,22,2

2.1,22.12,22.16,22.32,2

2.34,22.32,22.24,22.21,

22.2,22.12,22.1,22.192

4,22.24,22.19,22.26,22.

25,22.29,22.28,22.29,2

2.28,22.29,22.28,22.4,2

2.42,22.4,22.38,22.34,2



ISIN CommentClosing

Best

Bid

Business

Done

Payment

Date

Daily

Turnover

€

Trade

Volume

Closing

Best Offer

Primary

Listing

Unit of

Quotn

When

Last Ex

Div



2.39,22.4,22.39,22.38,2

2.39,22.38,22.39,22.38,

22.35,22.33,22.24,22.1

9,22.15,22.27,22.33,22.

34,22.35,22.38,22.41,2

2.46,22.47,22.45,22.46,

22.45,22.46,22.42,22.4,

22.39,22.4,22.39,22.4,2

2.39,22.4,22.41,22.42,2

2.4,22.38,22.4,22.42,22

.41,22.37,22.41,22.38,2

2.4,22.45,22.39,22.38,2

2.53,22.5,22.54,22.5,22

.62,22.6,22.61,22.6,22.

61,22.6,22.61,22.57,22.

6,22.69,22.7,22.69,22.7

7,22.69,22.67,22.69,22.

66,22.69,22.65,22.62,2

2.63,22.62,22.67,22.63,

22.62,22.56,22.55,22.5

6,22.53,22.51,22.5,22.5

3,22.5,22.49,22.48,22.4

7,22.46,22.43,22.42,22.

41,22.42,22.4,22.43,22.

42,22.38,22.42,22.47,2

2.41,22.42,22.41,22.51,

22.57,22.59,22.62,22.6

1,22.6,22.62,22.6,22.59

,22.6,22.56,22.53,22.54

,22.57,22.59,22.57,22.5

8,22.56,22.57,22.61,22.

64,22.63,22.64,22.63,2

2.64,22.62,22.6,22.62,2

2.58,22.59,22.58,22.57,

22.58,22.59,22.58,22.5

5,22.56,22.55,22.6,22.5

5,22.52,22.51,22.53,22.

5,22.49,22.47,22.46,22.

48,22.5,22.49,22.5,22.5

1,22.52,22.5,22.48,22.4

5,22.46,22.45,22.46,22.

44,22.43,22.42,22.41,2

2.4,22.43,22.47,22.48,2

2.51,22.49,22.56,22.57,

22.58,22.63,22.62,22.6

3,22.62,22.65,22.64,22.

66,22.68,22.66,22.68,2

2.67,22.69,22.7,22.69,2

2.7,22.66,22.65,22.66,2

2.65,22.66,22.68,22.66,

22.64,22.63,22.58,22.5

7,22.56,22.57,22.55,22.



ISIN CommentClosing

Best

Bid

Business

Done

Payment

Date

Daily

Turnover

€

Trade

Volume

Closing

Best Offer

Primary

Listing

Unit of

Quotn

When

Last Ex

Div



53,22.51,22.52,22.56,2

2.54,22.56,22.55,22.56,

22.52,22.5,22.49,22.47,

22.46,22.47,22.45,22.4

7,22.51,22.5,22.52,22.5

5,22.58,22.64,22.66,22.

68,22.71,22.74,22.77,2

2.78,22.77,22.78,22.79,

22.74,22.73,22.74,22.7

5,22.74,22.72,22.71,22.

74,22.71,22.7,22.69,22.

67,22.68,22.65,22.68,2

2.67,22.68,22.71,22.69,

22.7,22.73,22.74,22.75,

22.77,22.72,22.7,22.71,

22.7,22.71,22.7,22.71,2

2.7,22.69,22.75,22.72,2

2.74,22.71,22.75,22.73,

22.74,22.7,22.69,22.66,

22.64,22.63,22.6,22.61,

22.6,22.59,22.63,22.61,

22.6,22.59,22.6,22.59,2

2.61,22.58,22.63,22.62,

22.61,22.62,22.63,22.6

5,22.63,22.6,22.65,22.6

1,22.66,22.62,22.61,22.

67,22.69,22.7,22.69,22.

68,22.69,22.72,22.74,2

2.72,22.74,22.72,22.77,

22.8,22.81,22.84,22.82,

22.81,22.8,22.79,22.81,

22.79,22.81,22.77,22.7

5,22.76,22.73,22.76,22.

73,22.77,22.74,22.76,2

2.72,22.71,22.69,22.65,

22.64,22.6,22.59,22.61,

22.63,22.6,22.58,22.59,

22.58,22.59,22.57,22.5

6,22.54,22.53,22.5,22.5

4,22.52,22.54,22.51,22.

54,22.5,22.54,22.49,22.

5,22.48,22.46,22.4,22.3

6,22.33,22.38,22.42,22.

4,22.39,22.4,22.35,22.3

2,22.27,22.24,22.21,22.

24,22.42,22.43,22.42,2

2.43,22.37,22.36,22.24,

22.23,22.21,22.23,22.2,

22.21,22.23,22.21,22.2,

22.22,22.2,22.19,22.2,2

2.22,22.23,22.25,22.29,

22.24,22.2,22.24,22.18,



ISIN CommentClosing

Best

Bid

Business

Done

Payment

Date

Daily

Turnover

€

Trade

Volume

Closing

Best Offer

Primary

Listing

Unit of

Quotn

When

Last Ex

Div



22.11,22.1,22.12,22.13,

22.14,22.16,22.17,22.2

1,22.24,22.22,22.21,22.

23,22.24,22.22,22.19,2

2.23,22.22,22.19,22.21,

22.19,22.21,22.18,22.2

1,22.22,22.19,22.18,22.

26,22.27,22.26,22.25,2

2.23,22.2,22.19,22.22,2

2.2,22.19,22.18,22.17,2

2.21,22.22,22.21,22.18,

22.21,22.22,22.2,22.18,

22.17,22.14,22.16,22.1

5,22.18,22.19,22.17,22.

15,22.14,22.15,22.16,2

2.12,22.08,22.14,22.12,

22.2,22.19,22.2,22.18,2

2.19,22.2,22.17,22.15,2

2.14,22.2,22.19,22.2,22

.19,22.2,22.22,22.2,22.

14,22.16,22.19,22.2,22.

21,22.22,22.23,22.25,2

2.2,22.21,22.25,22.26,2

2.28,22.25,22.26,22.24,

22.2,22.21,22.18,22.17,

22.2,22.19,22.23,22.21,

22.2,22.21,22.2,22.18,2

2.2,22.16,22.17,22.16,2

2.13,22.12,22.1,22.09,2

2.08,22.11,22.06,22.05,

22.08,22.11,22.12,22.1,

22.13,22.12,22.14,22.1

5,22.14,22.15,22.19,22.

18,22.19,22.18,22.15,2

2.18,22.16,22.15,22.17,

22.18,22.17,22.14,22.1

1,22.15,22.12,22.11,22.

1,22.11,22.08,22.06,22.

09,22.08,22.11,22.12,2

2.14,22.15,22.14,22.15,

22.13,22.14,22.1,22.07,

22.08,22.06,22.04,22.0

3,22.04,22.05,22.03,22.

04,22.01,22,21.99,22.0

2,22,21.98,21.99,22.01,

22.08,22.06,22.03,22.0

4,22.03,22.04,22.03,22.

02,21.99,22,21.98,21.9

6,21.94,21.9,21.88,21.8

6,21.89,21.91,21.93,21.

94,21.93,21.94,21.95,2

1.94,21.93,21.94,21.93,



ISIN CommentClosing

Best

Bid

Business

Done

Payment

Date

Daily

Turnover

€

Trade

Volume

Closing

Best Offer

Primary

Listing

Unit of

Quotn

When

Last Ex

Div



21.94,21.93,21.94,21.9

3,21.94,21.95,21.94,21.

97,21.99,22.01,21.98,2

1.97,21.96,21.95,21.94,

21.95,21.94,21.95,21.9

4,21.92,21.91,21.9,21.9

1,21.89,21.88,21.86,21.

84,21.82,21.85,21.83,2

1.85,21.84,21.85,21.84,

21.85,21.84,21.85,21.8

2,21.8,21.79,21.8,21.83

,21.82,21.81,21.83,21.8

1,21.83,21.82,21.83,21.

79,21.78,21.81,21.85,2

1.83,21.85,21.86,21.85,

21.83,21.81,21.84,21.8

5,21.82,21.85,21.83,21.

85,21.84,21.85,21.81,2

1.8,21.78,21.76,21.79,2

1.8,21.81,21.8,21.81,21

.78,21.79,21.8,21.78,21

.79,21.76,21.78,21.76,2

1.75,21.76,21.8,21.76,2

1.79,21.8,21.79,21.8,21

.76,21.8,21.79,21.8,21.

79,21.81,21.8,21.83,21.

84,21.82,21.85,21.84,2

1.85,21.83,21.85,21.82,

21.85,21.84,21.85,21.8

6,21.85,21.86,21.83,21.

86,21.85,21.86,21.83,2

1.88,21.87,21.86,21.87,

21.85,21.89,21.83,21.8

6,21.83,21.86,21.87,21.

86,21.84,21.87,21.89,2

1.88,21.87,21.85,21.87,

21.86,21.83,21.85,21.8

6,21.87,21.93,21.96,21.

93,21.94,21.95,21.97,2

1.99,22.01,22.02,22.03,

22.02,21.98,21.97,21.9

9,21.97,21.94,21.98,22.

01,22.02,22.04,22.08,2

2.07,22.08,22.05,22.06,

22.02,22.03,22.01,22,2

2.01,22.05,22.04,21.99,

22,21.99,22.04,22.02,2

2.04,22.03,22,21.98,21.

99,21.98,21.95,21.96,2

1.95,21.9,21.91,21.96,2

1.98,22.01,21.98,21.97,

21.98,21.99,22.04,22.0



ISIN CommentClosing

Best

Bid

Business

Done

Payment

Date

Daily

Turnover

€

Trade

Volume

Closing

Best Offer

Primary

Listing

Unit of

Quotn

When

Last Ex

Div



6,22.05,22.02,22.03,22.

06,22.04,22.05,22.03,2

2.01,22.03,22.01,22,21.

99,22,21.98,21.97,21.9

5,21.96,21.94,21.91,21.

89,21.86,21.82,21.86,2

1.88,21.87,21.84,21.83,

21.85,21.81,21.82,21.8

1,21.83,21.84,21.82,21.

84,21.82,21.8,21.79,21.

81,21.79,21.78,21.77,2

1.76,21.77,21.76,21.75,

21.74,21.75,21.76,21.7

7,21.75,21.76,21.75,21.

73,21.77,21.81,21.83,2

1.85,21.86,21.85,21.87,

21.85,21.81,21.84,21.8

5,21.87,21.88,21.87,21.

88,21.86,21.89,21.87,2

1.86,21.9,21.88,21.92,2

1.91,21.93,21.88,21.91,

21.9,21.93,21.89,21.87,

21.9,21.91,21.94,21.95,

21.98,21.97,21.96,21.9

7,21.98,21.97,22,21.99,

22.04,22.06,22.07,22.0

9,22.07,22.05,22.04,22.

05,22.08,22.04,22.11,2

2.07,22.06,22.03,22.04,

22.03,22.02,22.01,22,2

2.02,22,22.01,22,21.99,

22.01,21.97,21.95,21.9

3,21.96,21.97,21.95,21.

94,21.93,21.91,21.92,2

1.91,21.9,21.89,21.86,2

1.84,21.85,21.84,21.85,

21.87,21.86,21.87,21.8

5,21.86,21.88,21.85,21.

86,21.84,21.87,21.86,2

1.85,21.87,21.85,21.84,

21.83,21.82,21.8,21.81,

21.83,21.82,21.8,21.82,

21.81,21.8,21.81,21.87,

21.83,21.8,21.77,21.74,

21.75,21.74,21.7,21.73,

21.72,21.76,21.75,21.7

6,21.79,21.77,21.76,21.

75,21.74,21.76,21.77,2

1.74,21.75,21.76,21.75,

21.77,21.76,21.75,21.7

4,21.75,21.77,21.74,21.

72,21.7,21.68,21.67,21.



ISIN CommentClosing

Best

Bid

Business

Done

Payment

Date

Daily

Turnover

€

Trade

Volume

Closing

Best Offer

Primary

Listing

Unit of

Quotn

When

Last Ex

Div



69,21.67,21.69,21.67,2

1.68,21.7,21.69,21.7,21

.68,21.67,21.68,21.66,2

1.67,21.69,21.71,21.7,2

1.69,21.67,21.66,21.67,

21.66,21.65,21.66,21.6

4,21.61,21.6,21.59,21.5

8,21.61,21.6,21.61,21.5

7,21.61,21.6,21.61,21.5

9,21.56,21.55,21.57,21.

59,21.6,21.59,21.64,21.

65,21.7,21.67,21.66,21.

67,21.65,21.64,21.61,2

1.62,21.61,21.6,21.62,2

1.61,21.6,21.65,21.62,2

1.63,21.67,21.66,21.67,

21.66,21.67,21.65,21.6

1,21.6,21.59,21.6,21.59

,21.58,21.59,21.6,21.61

,21.62,21.63,21.59,21.5

8,21.5,21.48,21.46,21.5

,21.53,21.57,21.62,21.6

1,21.6,21.58,21.57,21.5

6,21.55,21.56,21.57,21.

55,21.57,21.58,21.59,2

1.61,21.58,21.55,21.54,

21.55,21.54,21.53,21.5

4,21.53,21.54,21.52,21.

54,21.52,21.51,21.5,21.

58,21.53,21.55,21.58,2

1.55,21.59,21.53,21.58,

21.57,21.6,21.55,21.54,

21.6,21.57,21.53,21.59,

21.6,21.58,21.57,21.6,2

1.55,21.57,21.59,21.58,

21.59,21.56,21.54,21.5

2,21.5,21.52,21.5,21.51

,21.52,21.49,21.52,21.5

,21.52,21.54,21.53,21.5

4,21.53,21.55,21.51,21.

55,21.54,21.53,21.52,2

1.51,21.5,21.52,21.53,2

1.54,21.52,21.56,21.53,

21.52,21.6,21.58,21.59,

21.58,21.56,21.55,21.5

8,21.59,21.6,21.58,21.5

6,21.58,21.59,21.6,21.6

1,21.62,21.66,21.65,21.

66,21.65,21.66,21.67,2

1.65,21.64,21.57,21.6,2

1.59,21.6,21.57,21.53,2

1.55,21.53,21.5,21.48,2



ISIN CommentClosing

Best

Bid

Business

Done

Payment

Date

Daily

Turnover

€

Trade

Volume

Closing

Best Offer

Primary

Listing

Unit of

Quotn

When

Last Ex

Div



1.45,21.47,21.46,21.43,

21.4,21.41,21.4,21.45,2

1.44,21.45,21.46,21.45,

21.46,21.45,21.47,21.4

3,21.41,21.4,21.41,21.4

,21.39,21.4,21.42,21.38

,21.37,21.34,21.36,21.3

5,21.34,21.35,21.34,21.

35,21.4,21.35,21.31,21.

29,21.27,21.25,21.24,2

1.25,21.24,21.25,21.23,

21.24,21.23,21.24,21.2

5,21.24,21.25,21.23,21.

25,21.28,21.29,21.3,21.

31,21.3,21.31,21.34,21.

35,21.25,21.34,21.33,2

1.3,21.29,21.3,21.32,21

.33,21.3,21.34,21.3,21.

28,21.26,21.3,21.31,21.

3,21.31,21.32,21.33,21.

3,21.26,21.21,21.18,21.

19,21.2,21.19,21.17,21.

15,21.17,21.14,21.17,2

1.16,21.17,21.14,21.17,

21.14,21.17,21.14,21.1

3,21.19,21.2,21.16,21.1

4,21.15,21.14,21.15,21.

14,21.15,21.14,21.15,2

1.14,21.1,21.07,21.06,2

1.05,21.07,21.06,21.02,

21.01,21,21.01,21,21.0

1,20.99,21,21.01,21.02,

21,20.99,21,20.97,20.9

5,20.93,20.95,20.93,20.

95,20.97,20.99,21,20.9

6,21.2,20.97,21,20.99,2

1,20.98,21,21.01,21.02,

21.04,21.06,21.03,21,2

0.99,21,21.02,21.01,21.

02,21,20.99,21,20.98,2

1,21.01,21,21.02,21.05,

21.04,21.02,21.01,21,2

1.03,21.01,20.98,20.87,

20.88,20.92,20.89,20.8

8,20.8,20.81,20.8,20.77

,20.76,20.77,20.78,20.7

6,20.74,20.73,20.75,20.

77,20.76,20.79,20.77,2

0.76,20.78,20.77,20.78,

20.79,20.81,20.83,20.8

5,20.84,20.85,20.86,20.

83,20.84,20.82,20.81,2



ISIN CommentClosing

Best

Bid

Business

Done

Payment

Date

Daily

Turnover

€

Trade

Volume

Closing

Best Offer

Primary

Listing

Unit of

Quotn

When

Last Ex

Div



0.8,20.81,20.8,20.79,20

.8,20.81,20.8,20.79,20.

77,20.78,20.77,20.78,2

0.77,20.9,20.76,20.74,2

0.72,20.73,20.71,20.73,

20.71,20.73,20.74,20.7

2,20.67,20.72,20.74,20.

77,20.75,20.73,20.72,2

0.73,20.7,20.68,20.65,2

0.66,20.65,20.68,20.69,

20.71,20.73,20.74,20.7

3,20.74,20.75,20.72,20.

7,20.72,20.73,20.72,20.

74,20.75,20.77,20.78,2

0.75,20.76,20.75,20.78,

20.79,20.8,20.82,20.81,

20.8,20.81,20.82,20.8,2

0.79,20.78,20.82,20.83,

20.84,20.83,20.81,20.8

4,20.74,20.86,20.85,20.

86,20.85,20.87,20.89,2

0.93,20.87,20.88,20.89,

20.9,20.87,20.88,20.87,

20.88,20.85,20.84,20.7

8,20.77,20.72,20.73,20.

72,20.7,20.66,20.64,20.

6,20.62,20.63,20.62,20.

63,20.7,20.64,20.69,20.

68,20.66,20.65,20.64,2

0.68,20.65,20.7,20.71,2

0.7,20.76,20.75,20.7,20

.69,20.67,20.68,20.66,2

0.61,20.63,20.61,20.59,

20.62,20.64,20.71,20.7

3,20.76,20.74,20.72,20.

7,20.68,20.7,20.68,20.6

7,20.62,20.63,20.64,20.

65,20.64,20.68,20.67,2

0.7,20.75,20.77,20.79,2

0.8,20.82,20.81,20.84,2

0.9,20.88,20.9,20.89,20

.9,20.91,20.9,20.89,20.

9,20.89,20.9,20.93,20.9

6,20.94,20.97,20.95,20.

97,20.96,20.98,21,20.9

6,20.95,20.94,20.95,20.

96,21,21.01,20.99,21.0

2,21.03,21.05,21.09,20.

78,21.06,21.05,21.06,2

1.04,21.06,21.09,21.07,

21.05,21.04,21.09,21.1,

21.07,21.03,21.02,20.9



ISIN CommentClosing

Best

Bid

Business

Done

Payment

Date

Daily

Turnover

€

Trade

Volume

Closing

Best Offer

Primary

Listing

Unit of

Quotn

When

Last Ex

Div



7,20.98,20.97,20.9,20.8

9,20.9,20.91,20.94,20.9

3,20.92,20.94,20.89,20.

9,20.89,20.9,20.89,20.9

,20.95,20.94,20.95,20.9

8,20.96,20.95,20.94,20.

93,20.9,20.96,20.97,20.

96,20.98,21,20.97,20.9

6,21,21.03,21.05,21.04,

21.03,21.02,20.98,20.9

7,20.98,20.99,21,21.04,

20.98,20.99,21,21.01,2

1.03,20.98,20.97,20.93,

20.94,20.93,20.96,20.9

4,20.97,20.99,21,20.98,

20.99,21.02,20.99,21.0

1,21.02,21.03,21.05,21.

07,21.06,21.07,21.09,2

1.1,21.12,21.15,21.16,2

1.1,21.06,21.05,21.04,2

1,20.98,20.95,20.93,20.

89,20.9,20.91,20.95,20.

94,20.95,20.94,20.91,2

0.9,20.91,20.94,20.93,2

0.98,20.97,20.98,20.97,

20.96,20.95,20.97,20.9

6,21,21.04,21.03,21.05,

21.06,21.07,21.05,21.0

1,21,20.99,21,21.0388,

21,21.04,21.05,21.07,2

1.05,21.06,21.07,21.08,

21.06,20.97,21,21.02,2

1.04,20.99,21,21.01,21,

20.97,20.93,20.91,20.8

9,20.94,20.9,20.89,20.8

6,20.85,20.89,20.85,20.

87,20.84,20.99,20.81,2

0.8,20.79,20.8,20.79,20

.82,20.8,20.79,20.78,20

.76,20.78,20.77,20.78,2

0.83,20.82,20.84,20.87,

20.86,20.85,20.84,20.8

5,20.84,20.81,20.8,20.8

3,20.82,20.84,20.82,20.

81,20.8,20.79,20.83,20.

81,20.82,20.83,20.85,2

0.83,20.86,20.87,20.86,

20.87,20.88,20.87,20.9,

20.87,20.88,20.89,20.8

7,20.89,20.88,20.87,20.

86,20.84,20.86,20.85,2

0.86,20.87,20.86,20.85,



ISIN CommentClosing

Best

Bid

Business

Done

Payment

Date

Daily

Turnover

€

Trade

Volume

Closing

Best Offer

Primary

Listing

Unit of

Quotn

When

Last Ex

Div



20.83,20.81,20.85,20.8

7,20.88,20.86,20.85,20.

86,20.87,20.9,20.94,20.

92,20.93,20.92,20.91,2

0.92,20.91,20.9,20.91,2

0.88,20.9,20.86,20.85,2

0.86,20.85,20.84,20.9,2

0.89,20.91,20.93,20.91,

20.93,20.96,20.94,20.9

3,20.91,20.93,20.92,20.

93,20.832,20.94,20.95,

20.93,20.91,20.93,20.9

2,20.93,20.91,20.9,20.9

1,20.89,20.92,20.93,20.

92,20.93,20.92,20.94,2

0.95,20.97,20.95,20.97,

20.95,20.96,20.97,20.9

6,20.97,20.98,20.97,20.

98,20.97,21,21.01,20.9

9,20.97,20.96,20.94,20.

92,20.94,20.97,20.98,2

0.99,20.98,21,21.01,21,

21.07,21.05,21.07,21.0

5,21.06,21.04,21.03,20.

99,21.01,21,20.98,20.9

7,20.99,20.97,20.95,20.

96,20.95,20.92,20.9,20.

89,20.92,21.02,20.98,2

0.99,21.01,21.02,20.97,

20.96,20.95,20.96,20.9

5,20.97,20.96,20.99,20.

98,21,21.01,21,21.04,2

1,20.99,20.98,21,21.02,

21.01,21,20.99,21.01,2

1,21.01,21,21.02,21.07,

21.06,21.05,21.07,21.0

6,21.05,21.03,21.04,21.

05,21.04,21.01,21.04,2

1.01,21.04,21.02,21.06,

21.04,21.06,20.955,21.

05,21.02,21,20.99,20.9

8,20.97,20.95,20.96,20.

95,20.94,20.95,20.96,2

1.03,21.05,21.09,21.11,

21.13,21.11,21.1,21.12,

21.16,21.18,21.17,21.2,

21.19,21.2,21.18,21.14,

21.13,21.12,21.1,21.09,

21.07,21.05,21.08,21.0

6,21.08,21.09,21.1,21.1

2,21.1,21.01,21.08,21.0

9,21.08,21.06,21.07,21.



ISIN CommentClosing

Best

Bid

Business

Done

Payment

Date

Daily

Turnover

€

Trade

Volume

Closing

Best Offer

Primary

Listing

Unit of

Quotn

When

Last Ex

Div



09,21.05,21.17,21.15,2

1.17,21.18,21.19,21.2,2

1.21,21.2,21.23,21.26,2

1.24,21.25,21.24,21.27,

21.23,21.24,21.22,21.2

5,21.3,21.31,21.3,21.31

,21.29,21.31,21.3,21.29

,21.3,21.31,21.29,21.27

,21.25,21.29,21.3,21.29

,21.3,21.32,21.33,21.32

,21.33,21.32,21.33,21.2

3,21.31,21.28,21.27,21.

26,21.27,21.28,21.3,21.

29,21.3,21.29,21.28,21.

29,21.2,21.31,21.2,21.3

4,21.33,21.32,21.26,21.

29,21.31,21.32,21.33,2

1.34,21.33,21.32,21.31,

21.32,21.3,21.31,21.35,

21.33,21.35,21.36,21.3

7,21.34,21.31,21.33,21.

32,21.31,21.33,21.35,2

1.38,21.36,21.38,21.38

12,21.39,21.34,21.32,2

1.31,21.32,21.31,21.27,

21.26,21.27,21.24,21.2

2,21.24,21.18,21.2,21.1

4,21.15,21.14,21.15,21.

17,21.18,21.17,21.18,2

1.14,21.16,21.14,21.15,

21.17,21.15,21.16,21.1

5,21.18,21.17,21.18,21.

17,21.18,21.19,21.2,21.

21,21.22,21.23,21.26,2

1.24,21.26,21.22,21.24,

21.29,21.3,21.28,21.3,2

1.29,21.32,21.3,21.28,2

1.29,21.28,21.29,21.32,

21.31,21.33,21.32,21.3

5,21.36,21.35,21.33,21.

36,21.35,21.36,21.31,2

1.3,21.31,21.3,21.27,21

.23,21.24,21.26,21.25,2

1.27,21.26,21.23,21.19,

21.2,21.19,21.21,21.2,2

1.18,21.17,21.18,21.28,

21.16,21.19,21.2,21.19,

21.2,21.19,21.22,21.23,

21.22,21.23,21.24,21.2

3,21.264,21.24,21.22,2

1.21,21.16,21.18,21.2,2

1.18,21.16,21.19,21.2,2



ISIN CommentClosing

Best

Bid

Business

Done

Payment

Date

Daily

Turnover

€

Trade

Volume

Closing

Best Offer

Primary

Listing

Unit of

Quotn

When

Last Ex

Div



1.17,21.2,21.19,21.2,21

.21,21.2,21.22,21.21,21

.23,21.22,21.23,21.25,2

1.23,21.21,21.2,21.22,2

1.21,21.22,21.21,21.25,

21.0356,21.27,21.26,21

.29,21.3,21.31,21.3,21.

27,21.28,21.27,21.28,2

1.33,21.34,21.33,21.3,2

1.29,21.3,21.29,21.33,2

1.36,21.35,21.36,21.39,

21.36,21.35,21.34,21.3

2,21.31,21.3,21.28,21.2

6,21.25,21.26,21.25,21.

28,21.26,21.25,21.26,2

1.25,21.26,21.25,21.26,

21.25,21.26,21.25,21.2

6,21.25,21.26,21.28,21.

3,21.29,21.31,21.29,21.

25,21.29,21.28,21.27,2

1.26,21.25,21.26,21.27,

21.25,21.27,21.25,21.2

7,21.25,21.29,21.28,21.

27,21.26,21.29,21.28,2

1.29,21.28,21.31,21.3,2

1.29,21.31,21.29,21.3,2

1.29,21.3,21.31,21.3,21

.2834,21.33,21.3,21.31,

21.3,21.31,21.3,21.28,2

1.3,21.29,21.3,21.29,21

.3,21.32,21.31,21.3,21.

31,21.3,21.31,21.32,21.

31,21.3,21.32,21.33,21.

32,21.31,21.3,21.31,21.

3,21.31,21.3,21.28,21.3

,21.28,21.3,21.28,21.27

,21.26,21.27,21.3,21.27

,21.26,21.27,21.28,21.2

9,21.28,21.29,21.32,21.

33,21.34,21.35,21.33,2

1.39,21.4,21.42,21.4,21

.37,21.4,21.42,21.41,21

.42,21.43,21.42,21.44,2

1.43,21.41,21.42,21.41,

21.44,21.29,21.46,21.4

3,21.41,21.4,21.41,21.4

,21.41,21.4,21.41,21.4,

21.42,21.4,21.41,21.42,

21.43,21.4,21.41,21.4,2

1.41,21.43,21.44,21.43,

21.44,21.41,21.4,21.41,

21.42,21.43,21.45,21.4



ISIN CommentClosing

Best

Bid

Business

Done

Payment

Date

Daily

Turnover

€

Trade

Volume

Closing

Best Offer

Primary

Listing

Unit of

Quotn

When

Last Ex

Div



4,21.45,21.48,21.49,21.

48,21.46,21.44,21.46,2

1.44,21.43,21.46,21.45,

21.44,21.45,21.48,21.4

7,21.46,21.48,21.45,21.

46,21.43,21.41,21.4,21.

41,21.4,21.37,21.38,21.

39,21.4,21.37,21.36,21.

37,21.39,21.4,21.41,21.

42,21.41,21.42,21.41,2

1.39,21.38,21.35,21.37,

21.38,21.4,21.42,21.41,

21.44,21.43,21.44,21.4

5,21.47,21.46,21.48,21.

46,21.44,21.46,21.44,2

1.47,21.46,21.44,21.45,

21.47,21.46,21.44,21.4

7,21.48,21.47,21.49,21.

48,21.5,21.49,21.51,21.

5,21.49,21.5,21.51,21.5

,21.52,21.51,21.54,21.5

5,21.54,21.53,21.55,21.

52,21.53,21.52,21.55,2

1.54,21.52,21.53,21.54,

21.52,21.54,21.55,21.5

4,21.52,21.53,21.55,21.

54,21.51,21.52,21.5,21.

52,21.51,21.52,21.54,2

1.55,21.58,21.6,21.59,2

1.58,21.59,21.58,21.57,

21.58,21.48,21.58,21.5

9,21.58,21.59,21.61,21.

6,21.61,21.63,21.59,21.

61,21.59,21.56,21.53,2

1.56,21.55,21.56,21.57,

21.56,21.6,21.62,21.6,2

1.58,21.59,21.6,21.63,2

1.62,21.64,21.63,21.65,

21.63,21.65,21.62,21.6

3,21.62,21.64,21.65,21.

64,21.65,21.66,21.64,2

1.66,21.68,21.72,21.71,

21.72,21.71,21.72,21.6

9,21.68,21.69,21.68,21.

66,21.64,21.66,21.68,2

1.69,21.68,21.71,21.7,2

1.71,21.69,21.68,21.69,

21.68,21.67,21.68,21.6

9,21.66,21.69,21.7,21.6

4,21.68,21.71,21.72,21.

74,21.7,21.69,21.68,21.

67,21.62,21.61,21.6,21.



ISIN CommentClosing

Best

Bid

Business

Done

Payment

Date

Daily

Turnover

€

Trade

Volume

Closing

Best Offer

Primary

Listing

Unit of

Quotn

When

Last Ex

Div



57,21.56,21.55,21.56,2

1.55,21.56,21.53,21.54,

21.53,21.5,21.63,21.5,2

1.46,21.49,21.5,21.48,2

1.42,21.5,21.39,21.38,2

1.36,21.35,21.34,21.35,

21.34,21.33,21.46,21.3

7,21.38,21.37,21.3,21.3

3,21.34,21.35,21.36,21.

39,21.41,21.45,21.44,2

1.47,21.46,21.48,21.49,

21.5,21.48,21.5,21.48,2

1.49,21.51,21.54,21.5,2

1.53,21.54,21.49,21.52,

21.46,21.47,21.46,21.4

8,21.55,21.53,21.55,21.

56,21.58,21.55,21.58,2

1.59,21.56,21.58,21.57,

21.55,21.56,21.55,21.5

8,21.57,21.58,21.56,21.

55,21.51,21.52,21.51,2

1.54,21.51,21.52,21.51,

21.53,21.54,21.57,21.5

6,21.57,21.56,21.57,21.

56,21.57,21.55,21.53,2

1.55,21.56,21.62,21.61,

21.62,21.61,21.62,21.6

1,21.58,21.56,21.55,21.

57,21.59,21.62,21.61,2

1.62,21.63,21.68,21.72,

21.71,21.7,21.72,21.7,2

1.71,21.69,21.68,21.64,

21.65,21.66,21.64,21.6

2,21.6,21.62,21.6,21.61

,21.6,21.61,21.63,21.64

,21.62,21.61,21.62,21.6

1,21.6,21.58,21.605,21.

53,21.52,21.51,21.53,2

1.52,21.51,21.52,21.51,

21.53,21.51,21.52,21.5

3,21.54,21.57,21.56,21.

55,21.56,21.46,21.45,2

1.47,21.43,21.42,21.38,

21.37,21.39,21.43,21.4

5,21.47,21.44,21.42,21.

45,21.46,21.45,21.46,2

1.45,21.44,21.45,21.46,

21.47,21.5,21.48,21.5,2

1.51,21.52,21.51,21.52,

21.51,21.48,21.46,21.5,

21.52,21.5,21.51,21.48,

21.49,21.48,21.46,21.4



ISIN CommentClosing

Best

Bid

Business

Done

Payment

Date

Daily

Turnover

€

Trade

Volume

Closing

Best Offer

Primary

Listing

Unit of

Quotn

When

Last Ex

Div



7,21.48,21.5,21.52,21.5

4,21.51,21.54,21.52,21.

5,21.52,21.48,21.5,21.4

4,21.41,21.38,21.41,21.

42,21.43,21.45,21.43,2

1.4,21.42,21.43,21.44,2

1.47,21.46,21.47,21.44,

21.45,21.4,21.38,21.4,2

1.42,21.43,21.42,21.45,

21.38,21.36,21.34,21.3

3,21.32,21.33,21.37,21.

35,21.39,21.42,21.39,2

1.41,21.4,21.41,21.39,2

1.42,21.39,21.4,21.39,2

1.41,21.43,21.46,21.45,

21.46,21.5,21.54,21.52,

21.54,21.52,21.54,21.5

2,21.46,21.45,21.47,21.

52,21.51,21.49,21.5,21.

56,21.53,21.56,21.59,2

1.58,21.55,21.53,21.51,

21.5,21.57,21.6,21.59,2

1.6,21.59,21.55,21.57,2

1.6,21.59,21.6,21.62,21

.61,21.65,21.64,21.65,2

1.71,21.69,21.67,21.66,

21.71,21.7,21.71,21.7,2

1.74,21.75,21.7,21.71,2

1.75,21.73,21.74,21.75,

21.73,21.72,21.65,21.6

6,21.64,21.67,21.66,21.

65,21.64,21.65,21.66,2

1.7,21.69,21.7,21.71,21

.73,21.72,21.71,21.7,21

.68,21.7,21.66,21.65,21

.62,21.6,21.57,21.61,21

.59,21.61,21.62,21.61,2

1.6,21.57,21.58,21.6,21

.64,21.63,21.61,21.6,21

.58,21.6,21.59,21.58,21

.55,21.53,21.52,21.53,2

1.5,21.45,21.44,21.41,2

1.42,21.39,21.4,21.44,2

1.42,21.43,21.44,21.43,

21.44,21.43,21.46,21.5,

21.52,21.51,21.54,21.5

5,21.54,21.5,21.47,21.4

9,21.51,21.5,21.49,21.5

,21.45,21.49,21.47,21.4

9,21.51,21.53,21.54,21.

55,21.54,21.51,21.53,2

1.54,21.52,21.51,21.49,



ISIN CommentClosing

Best

Bid

Business

Done

Payment

Date

Daily

Turnover

€

Trade

Volume

Closing

Best Offer

Primary

Listing

Unit of

Quotn

When

Last Ex

Div



21.48,21.47,21.46,21.4

5,21.42,21.43,21.41,21.

4,21.37,21.4,21.41,21.3

9,21.42,21.4,21.41,21.3

9,21.42,21.38,21.4,21.3

8,21.37,21.41,21.4,21.3

9,21.4,21.39,21.37,21.3

5,21.32,21.33,21.31,21.

33,21.3,21.28,21.31,21.

32,21.3,21.32,21.31,21.

3,21.28,21.26,21.3,21.2

8,21.3,21.3131,21.29,2

1.27,21.24,21.29,21.28,

21.29,21.28,21.29,21.3,

21.28,21.26,21.25,21.2

4,21.23,21.24,21.25,21.

27,21.26,21.24,21.28,2

1.29,21.28,21.32,21.34,

21.32,21.36,21.35,21.3

6,21.41,21.43,21.46,21.

47,21.45,21.46,21.48,2

1.46,21.45,21.44,21.45,

21.41,21.4,21.37,21.36,

21.31,21.3,21.32,21.28,

21.24,21.25,21.27,21.2

8,21.33,21.32,21.31,21.

33,21.32,21.3,21.29,21.

28,21.26,21.25,21.24,2

1.21,21.19,21.21,21.23,

21.24,21.28,21.26,21.2

8,21.27,21.28,21.29,21.

27,21.25,21.26,21.27,2

1.25,21.22,21.16,21.17,

21.2,21.21,21.2,21.13,2

1.08,21.05,21.04,21.05,

21.07,21.05,21.06,21.0

7,21.06,21.07,21.08,21.

1,21.11,21.12,21.14,21.

09,21.1,21.09,21.11,21.

12,21.09,21.08,21.1,21.

09,21.1,21.09,21.1,21.1

1,21.13,21.12,21.13,21.

12,21.15,21.16,21.17,2

1.16,21.18,21.19,21.17,

21.18,21.17,21.18,21.1

5,21.16,21.17,21.15,21.

18,21.2,21.19,21.21,21.

26,21.28,21.27,21.26,2

1.25,21.26,21.23,21.22,

21.21,21.16,21.14,21.1

3,21.12,21.13,21.16,21.

15,21.12,21.11,21.09,2



ISIN CommentClosing

Best

Bid

Business

Done

Payment

Date

Daily

Turnover

€

Trade

Volume

Closing

Best Offer

Primary

Listing

Unit of

Quotn

When

Last Ex

Div



1.07,21.09,21.12,21.13,

21.14,21.13,21.17,21.2,

21.21,21.22,21.23,21.2

1,21.18,21.2,21.21,21.2

3,21.19,21.18,21.16,21.

14,21.15,21.12,21.1,21.

09,21.11,21.08,21.05,2

1.04,21.06,21.04,21.05,

21.09,21.08,21.09,21.0

5,21.04,21.09,21.07,21.

08,21.07,21.04,21.03,2

1.04,21.03,21,21.01,21.

03,21.05,21.03,21.04,2

1.06,21.05,21.06,21.08,

21.03,21.06,21.07,21.0

8,21.09,21.07,21.09,21.

1,21.11,21.09,21.08,21.

07,21.08,21.09,21.08,2

1.1,21.09,21.11,21.09,2

1.08,21.1,21.12,21.08,2

1.09,21.08,21.05,21.03,

21.04,21.05,21.04,21.0

5,21.07,21.03,21.04,21.

01,21,21.02,21.03,21,2

1.01,21.02,21.03,21.06,

21.07,21.11,21.12,21.1

1,21.14,21.11,21.14,21.

13,21.14,21.13,21.1,21.

11,21.13,21.14,21.13,2

1.15,21.18,21.19,21.21,

21.22,21.21,21.18,21.1

9,21.18,21.17,21.12,21.

11,21.1,21.11,21.14,21.

17,21.15,21.21,21.2,21.

19,21.21,21.2,21.21,21.

2,21.17,21.19,21.2,21.1

8,21.17,21.16,21.14,21.

12,21.18,21.17,21.18,2

1.21,21.2,21.19,21.2,21

.22,21.23,21.21,21.19,2

1.16,21.14,21.15,21.14,

21.15,21.14,21.12,21.0

9,21.1,21.09,21.1,21.07

,21.04,21.03,21.04,21.0

3,21.05,21.06,21.07,21.

05,21.04,21.09,21.11,2

1.04,21.02,21.01,21,21.

02,21.03,21.02,21.03,2

1.05,21.06,21.04,21.05,

21.04,21.05,21.04,21.0

5,21.04,21.01,21.03,21.

02,21,21.02,21.01,21.0



ISIN CommentClosing

Best

Bid

Business

Done

Payment

Date

Daily

Turnover

€

Trade

Volume

Closing

Best Offer

Primary

Listing

Unit of

Quotn

When

Last Ex

Div



4,21.03,21.07,21.1,21.0

9,21.1,21.11,21.13,21.1

4,21.15,21.17,21.16,21.

19,21,21.21,21.24,21.2

3,21,21.26,21.28,21.29,

21.28,21.26,21.27,21.2

5,21.28,21.29,21.27,21.

28,21.3,21.31,21.3,21.3

2,21.31,21.32,21.31,21.

3,21.33,21.31,21.29,21.

31,21.33,21.34,21.33,2

1.35,21.34,21.35,21.34,

21.35,21.32,21.31,21.3,

21.31,21.3,21.31,21.27,

21.28,21.27,21.25,21.2

3,21.21,21.19,21.17,21.

16,21.15,21.17,21.18,2

1.16,21.15,21.14,21.13,

21.14,21.12,21.14,21.1

5,21.14,21.11,21.14,21.

15,21.16,21.17,21.18,2

1.21,21.16,21.23,21.25,

21.23,21.22,21.21,21.2

2,21.2,21.19,21.18,21.2

2,21.23,21.24,21.22,21.

23,21.24,21.25,21.28,2

1.27,21.31,21.28,21.31,

21.3,21.29,21.27,21.28,

21.29,21.3,21.29,21.3,2

1.27,21.26,21.28,21.32,

21.31,21.32,21.3,21.29,

21.27,21.28,21.29,21.2

8,21.23,21.22,21.23,21.

22,21.2,21.19,21.2,21.1

9,21.2,21.24,21.27,21.2

8,21.31,21.3,21.28,21.2

9,21.3,21.32,21.33,21.3

1,21.33,21.34,21.33,21.

31,21.26,21.25,21.24,2

1.21,21.23,21.22,21.23,

21.22,21.23,21.22,21.2

4,21.27,21.26,21.29,21.

3,21.29,21.28,21.27,21.

24,21.22,21.21,21.17,2

1.16,21.18,21.17,21.16,

21.18,21.16,21.17,21.1

4,21.15,21.13,21.14,21.

17,21.18,21.17,21.16,2

1.19,21.2,21.19,21.2,21

.25,21.27,21.24,21.23,2

1.26,21.25,21.24,21.27,

21.25,21.26,21.25,21.2



ISIN CommentClosing

Best

Bid

Business

Done

Payment

Date

Daily

Turnover

€

Trade

Volume

Closing

Best Offer

Primary

Listing

Unit of

Quotn

When

Last Ex

Div



4,21.23,21.31,21.32,21.

31,21.3,21.29,21.27,21.

28,21.26,21.28,21.3,21.

32,21.33,21.32,21.36,2

1.35,21.36,21.35,21.36,

21.34,21.33,21.31,21.3,

21.28,21.26,21.27,21.2

5,21.28,21.31,21.32,21.

31,21.32,21.31,21.32,2

1.31,21.32,21.31,21.32,

21.33,21.32,21.33,21.3

2,21.3,21.29,21.27,21.2

9,21.28,21.27,21.26,21.

29,21.26,21.24,21.23,2

1.24,21.26,21.28,21.25,

21.28,21.29,21.27,21.2

9,21.3,21.33,21.31,21.3

,21.28,21.32,21.29,21.3

1,21.33,21.3,21.31,21.3

2,21.34,21.35,21.34,21.

38,21.4,21.38,21.39,21.

38,21.4,21.41,21.38,21.

41,21.42,21.4,21.41,21.

42,21.43,21.4,21.38,21.

35,21.34,21.29,21.26,2

1.27,21.3,21.27,21.29,2

1.28,21.3,21.32,21.31,2

1.29,21.32,21.31,21.27,

21.31,21.28,21.24,21.2

5,21.24,21.25,21.24,21.

29,21.3,21.31,21.28,21.

3,21.27,21.29,21.3,21.2

8,21.27,21.3,21.24,21.2

5,21.26,21.32,21.25,21.

3,21.32,21.31,21.32,21.

3,21.29,21.3,21.31,21.3

2,21.36,21.35,21.36,21.

35,21.38,21.39,21.41,2

1.4,21.37,21.38,21.39,2

1.38,21.39,21.38,21.36,

21.37,21.36,21.38,21.3

9,21.37,21.36,21.34,21.

3,21.31,21.3,21.33,21.3

4,21.33,21.34,21.32,21.

31,21.28,21.24,21.26,2

1.25,21.26,21.24,21.29,

21.3,21.35,21.36,21.38,

21.35,21.34,21.33,21.3

2,21.3,21.32,21.31,21.3

3,21.35,21.32,21.35,21.

34,21.32,21.31,21.32,2

1.31,21.34,21.3,21.33,2



ISIN CommentClosing

Best

Bid

Business

Done

Payment

Date

Daily

Turnover

€

Trade

Volume

Closing

Best Offer

Primary

Listing

Unit of

Quotn

When

Last Ex

Div



1.34,21.31,21.3,21.31,2

1.3,21.29,21.28,21.27,2

1.29,21.28,21.29,21.31,

21.33,21.34,21.35,21.3

4,21.35,21.36,21.35,21.

36,21.39,21.38,21.4,21.

41,21.39,21.41,21.43,2

1.46,21.47,21.48,21.46,

21.44,21.45,21.44,21.4

3,21.41,21.42,21.41,21.

42,21.41,21.42,21.4,21.

43,21.4,21.42,21.43,21.

41,21.38,21.37,21.36,2

1.35,21.36,21.35,21.34,

21.31,21.3,21.32,21.34,

21.37,21.36,21.35,21.3

7,21.36,21.35,21.33,21.

35,21.32,21.31,21.33,2

1.34,21.36,21.39,21.38,

21.4,21.37,21.36,21.37,

21.38,21.39,21.36,21.3

5,21.34,21.33,21.32,21.

33,21.32,21.34,21.33,2

1.35,21.36,21.35,21.36,

21.41,21.43,21.44,21.4

7,21.5,21.49,21.5,21.49

,21.52,21.51,21.5,21.51

,21.5,21.52,21.53,21.49

,21.48,21.49,21.48,21.4

6,21.44,21.42,21.4,21.3

9,21.36,21.39,21.36,21.

35,21.37,21.38,21.37,2

1.38,21.36,21.38,21.37,

21.36,21.37,21.38,21.3

7,21.36,21.37,21.38,21.

37,21.36,21.35,21.36,2

1.37,21.38,21.37,21.41,

21.4,21.42,21.41,21.42,

21.45,21.43,21.42,21.4

1,21.39,21.41,21.42,21.

44,21.42,21.45,21.48,2

1.46,21.44,21.38,21.37,

21.39,21.37,21.36,21.3

4,21.37,21.34,21.35,21.

36,21.35,21.39,21.37,2

1.39,21.38,21.37,21.38,

21.36,21.35,21.36,21.3

5,21.36,21.35,21.36,21.

35,21.36,21.31,21.33,2

1.34,21.32,21.34,21.35,

21.38,21.36,21.35,21.3

6,21.35,21.36,21.35,21.



ISIN CommentClosing

Best

Bid

Business

Done

Payment

Date

Daily

Turnover

€

Trade

Volume

Closing

Best Offer

Primary

Listing

Unit of

Quotn

When

Last Ex

Div



36,21.34,21.33,21.32,2

1.31,21.32,21.31,21.3,2

1.27,21.26,21.29,21.28,

21.27,21.29,21.3,21.32,

21.33,21.34,21.33,21.3,

21.33,21.31,21.36,21.3

4,21.35,21.34,21.33,21.

31,21.32,21.31,21.32,2

1.3,21.31,21.32,21.3,21

.32,21.33,21.31,21.3,21

.31,21.3,21.31,21.3,21.

31,21.3,21.31,21.32,21.

31,21.32,21.3,21.33,21.

34,21.35,21.36,21.35,2

1.36,21.38,21.37,21.39,

21.38,21.39,21.38,21.3

9,21.38,21.39,21.4,21.3

8,21.37,21.36,21.35,21.

3544,21.33,21.32,21.31

,21.3,21.31,21.3,21.31,

21.3,21.29,21.31,21.3,2

1.29,21.28,21.27,21.26,

21.25,21.26,21.27,21.2

6,21.29,21.3,21.31,21.3

2,21.31,21.3,21.34,21.3

3,21.32,21.35,21.34,21.

36,21.34,21.33,21.35,2

1.32,21.349,21.3,21.31,

21.3,21.32,21.34,21.32,

21.31,21.33,21.34,21.3

2,21.34,21.33,21.34,21.

35,21.34,21.33,21.31,2

1.34,21.33,21.34,21.35,

21.33,21.32,21.33,21.3

2,21.31,21.29,21.28,21.

27,21.28,21.29,21.27,2

1.29,21.3,21.28,21.29,2

1.31,21.3,21.31,21.32,2

1.34,21.33,21.32,21.33,

21.32,21.31,21.3,21.31,

21.32,21.33,21.32,21.3

3,21.32,21.33,21.31,21.

33,21.34,21.33,21.32,2

1.33,21.34,21.36,21.38,

21.36,21.37,21.36,21.3

8,21.41,21.3942,21.43,

21.45,21.44,21.45,21.4

7,21.46,21.47,21.45,21.

46,21.45,21.46,21.45,2

1.46,21.45,21.44,21.46,

21.45,21.44,21.42,21.4

1,21.39,21.4,21.39,21.4



ISIN CommentClosing

Best

Bid

Business

Done

Payment

Date

Daily

Turnover

€

Trade

Volume

Closing

Best Offer

Primary

Listing

Unit of

Quotn

When

Last Ex

Div



1,21.43,21.44,21.45,21.

44,21.45,21.44,21.45,2

1.44,21.45,21.44,21.45,

21.44,21.45,21.46,21.4

5,21.44,21.43,21.42,21.

43,21.42,21.44,21.45,2

1.46,21.45,21.44,21.46,

21.45,21.46,21.45,21.4

4,21.43,21.41,21.39,21.

41,21.42,21.41,21.42,2

1.4,21.42,21.43,21.44,2

1.43,21.42,21.4,21.39,2

1.4,21.42,21.43,21.44,2

1.46,21.48,21.47,21.46,

21.47,21.46,21.44,21.4

6,21.49,21.48,21.49,21.

48,21.46,21.47,21.49,2

1.48,21.51,21.49,21.5,2

1.51,21.52,21.53,21.56,

21.55,21.57,21.56,21.5

9,21.6,21.58,21.6,21.61

,21.63,21.62,21.61,21.6

,21.61,21.6,21.62,21.64

,21.69,21.68,21.67,21.6

6,21.67,21.69,21.7,21.6

8,21.67,21.66,21.67,21.

68,21.69,21.68,21.7,21.

72,21.71,21.72,21.71,2

1.72,21.71,21.72,21.7,2

1.71,21.72,21.71,21.73,

21.72,21.7149,21.72,21

.73,21.74,21.73,21.72,2

1.75,21.76,21.77,21.76,

21.74,21.75,21.76,21.7

4,21.77,21.74,21.75,21.

76,21.75,21.76,21.75,2

1.76,21.78,21.76,21.77,

21.76,21.79,21.77,21.7

8,21.8,21.79,21.8,21.79

,21.8,21.79,21.78,21.8,

21.77,21.78,21.77,21.7

8,21.77,21.78,21.77,21.

79,21.78,21.8,21.81,21.

82,21.8,21.82,21.81,21.

82,21.8,21.79,21.8,21.8

1,21.8,21.79,21.78,21.7

7,21.78,21.76,21.78,21.

79,21.8,21.79,21.78,21.

79,21.78,21.77,21.78,2

1.77,21.78,21.79,21.8,2

1.78,21.82,21.8,21.79,2

1.8,21.81,21.8,21.79,21



ISIN CommentClosing

Best

Bid

Business

Done

Payment

Date

Daily

Turnover

€

Trade

Volume

Closing

Best Offer

Primary

Listing

Unit of

Quotn

When

Last Ex

Div



.8,21.79,21.8,21.81,21.

8,21.79,21.8,21.79,21.8

2,21.81,21.82,21.8,21.7

9,21.8,21.79,21.8,21.79

,21.8,21.79,21.8,21.79,

21.8,21.79,21.78,21.8,2

1.81,21.82,21.83,21.84,

21.86,21.87,21.88,21.9,

21.91,21.92,21.93,21.9

2,21.96,21.95,21.93,21.

96,21.95,21.94,21.93,2

1.94,21.95,21.94,21.96,

21.95,21.94,21.95,21.9

4,21.96,21.95,21.94,21.

95,21.97,22,21.99,21.9

7,21.96,21.97,21.96,21.

95,21.96,21.95,21.94,2

1.95,21.94,21.93,21.92,

21.9,21.89,21.88,21.87,

21.86,21.85,21.86,21.8

7,21.88,21.87,21.9,21.9

1,21.94,21.97,21.98,21.

96,21.97,21.99,21.98,2

1.99,22,21.99,21.96,21.

95,21.94,21.96,21.97,2

1.98,22,21.99,21.98,22,

22.02,22.03,22.02,21.9

8,22.02,22.03,22,22.02,

22.01,22,22.02,22.05,2

2.08,22.06,22.05,22.07,

22.05,22.06,22.05,22.0

6,22.05,22.06,22.07,22.

11,22.1,22.09,22.07,22.

09,22.1,22.11,22.14,22.

12,22.16,22.12,22.16,2

2.12,22.14,22.16,22.14,

22.12,22.11,22.12,22.1

1,22.12,22.11,22.13,22.

14,22.13,22.14,22.13,2

2.14,22.13,22.12,22.13,

22.09,22.07,22.09,22.1,

22.09,22.1,22.11,22.1,2

2.11,22.13,22.12,22.13,

22.12,22.13,22.11,22.0

9,22.08,22.07,22.06,22.

05,22.06,

euronext dublin - daily official list...2020/03/25 · volume(m) irish government bonds turnover &...

Documents