Transaction in Own Shares International Consolidated Airlines Group, S.A. (the "Company") announces that on 05 March 2025 it purchased 2,312,500 ordinary shares of €0.10 each in the capital of the Company. All the shares purchased will be held as treasury shares. |
| Number of shares purchased | | | | | | | | | | | |
|
| The purchases were made pursuant to the share repurchase programme announced on 28 February 2025. Following the purchase, the Company holds 166,949,338 treasury shares and the Company's issued share capital (excluding shares held as treasury shares) consists of 4,804,526,672 shares. The Company's issued share capital is 4,971,476,010 shares. This figure may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company to the Spanish National Securities Market Commission (CNMV). In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), or, as the case may be, under any equivalent law or regulation applicable in the United Kingdom, a full breakdown of the individual trades made by Goldman Sachs Bank Europe SE (or any of its delegates) on behalf of the Company (acting as riskless principal and not as agent) as part of the share repurchase programme is attached to this announcement. IAG Shareholder Services 06 March 2025 LEI: 959800TZHQRUSH1ESL13 |
| | | | | | | Goldman Sachs Bank Europe SE |
|
| | |
| | | Number of Shares | Price Per Share | Currency | Trading Venue | Date of Transaction | Time of Transaction | Transaction Reference Number | 3,746 | 3.2820 | GBP | XLON | 05/03/2025 | 08:00:24 | 1175816700429760 | 1,154 | 3.2820 | GBP | XLON | 05/03/2025 | 08:00:24 | 1175816700429761 | 5,154 | 3.2800 | GBP | XLON | 05/03/2025 | 08:00:25 | 1175816700429764 | 1,651 | 3.2780 | GBP | XLON | 05/03/2025 | 08:00:25 | 1175816700429770 | 3,487 | 3.2780 | GBP | XLON | 05/03/2025 | 08:00:25 | 1175816700429769 | 1,904 | 3.2890 | GBP | XLON | 05/03/2025 | 08:01:01 | 1175816700430135 | 1,801 | 3.3010 | GBP | XLON | 05/03/2025 | 08:01:18 | 1175816700430251 | 1,824 | 3.3100 | GBP | XLON | 05/03/2025 | 08:01:41 | 1175816700430376 | 1,774 | 3.3120 | GBP | XLON | 05/03/2025 | 08:02:18 | 1175816700430667 | 353 | 3.3110 | GBP | XLON | 05/03/2025 | 08:02:18 | 1175816700430679 | 1,507 | 3.3110 | GBP | XLON | 05/03/2025 | 08:02:18 | 1175816700430680 | 247 | 3.3230 | GBP | XLON | 05/03/2025 | 08:02:44 | 1175816700430810 | 1,500 | 3.3230 | GBP | XLON | 05/03/2025 | 08:02:44 | 1175816700430809 | 1,860 | 3.3210 | GBP | XLON | 05/03/2025 | 08:03:06 | 1175816700430883 | 1,803 | 3.3190 | GBP | XLON | 05/03/2025 | 08:03:06 | 1175816700430886 | 1,676 | 3.3200 | GBP | XLON | 05/03/2025 | 08:03:43 | 1175816700431037 | 664 | 3.3130 | GBP | XLON | 05/03/2025 | 08:03:54 | 1175816700431082 | 1,120 | 3.3130 | GBP | XLON | 05/03/2025 | 08:03:54 | 1175816700431083 | 2,654 | 3.3300 | GBP | XLON | 05/03/2025 | 08:05:03 | 1175816700431288 | 1,618 | 3.3310 | GBP | XLON | 05/03/2025 | 08:05:08 | 1175816700431309 | 1,556 | 3.3330 | GBP | XLON | 05/03/2025 | 08:05:23 | 1175816700431373 | 1,720 | 3.3320 | GBP | XLON | 05/03/2025 | 08:05:43 | 1175816700431775 | 1,558 | 3.3300 | GBP | XLON | 05/03/2025 | 08:05:43 | 1175816700431782 | 1,375 | 3.3300 | GBP | XLON | 05/03/2025 | 08:06:22 | 1175816700432160 | 611 | 3.3300 | GBP | XLON | 05/03/2025 | 08:06:22 | 1175816700432161 | 1,750 | 3.3290 | GBP | XLON | 05/03/2025 | 08:06:50 | 1175816700432432 | 1,733 | 3.3270 | GBP | XLON | 05/03/2025 | 08:07:27 | 1175816700432864 | 1,631 | 3.3240 | GBP | XLON | 05/03/2025 | 08:07:56 | 1175816700433178 | 1,625 | 3.3250 | GBP | XLON | 05/03/2025 | 08:08:06 | 1175816700433218 | 1,783 | 3.3190 | GBP | XLON | 05/03/2025 | 08:08:38 | 1175816700433404 | 1,676 | 3.3270 | GBP | XLON | 05/03/2025 | 08:09:02 | 1175816700433547 | 1,712 | 3.3250 | GBP | XLON | 05/03/2025 | 08:09:12 | 1175816700433626 | 1,625 | 3.3180 | GBP | XLON | 05/03/2025 | 08:09:52 | 1175816700433778 | 333 | 3.3150 | GBP | XLON | 05/03/2025 | 08:10:27 | 1175816700434023 | 1,308 | 3.3150 | GBP | XLON | 05/03/2025 | 08:10:27 | 1175816700434022 | 1,739 | 3.3050 | GBP | XLON | 05/03/2025 | 08:10:56 | 1175816700434190 | 1,695 | 3.3170 | GBP | XLON | 05/03/2025 | 08:11:51 | 1175816700434540 | 1,695 | 3.3170 | GBP | XLON | 05/03/2025 | 08:12:05 | 1175816700434649 | 1,652 | 3.3230 | GBP | XLON | 05/03/2025 | 08:12:53 | 1175816700434764 | 1,581 | 3.3230 | GBP | XLON | 05/03/2025 | 08:13:08 | 1175816700434823 | 1,643 | 3.3210 | GBP | XLON | 05/03/2025 | 08:13:11 | 1175816700434844 | 1,629 | 3.3240 | GBP | XLON | 05/03/2025 | 08:14:10 | 1175816700435030 | 1,648 | 3.3230 | GBP | XLON | 05/03/2025 | 08:15:01 | 1175816700435160 | 1,629 | 3.3230 | GBP | XLON | 05/03/2025 | 08:15:17 | 1175816700435269 | 1,632 | 3.3210 | GBP | XLON | 05/03/2025 | 08:15:42 | 1175816700435398 | 1,956 | 3.3230 | GBP | XLON | 05/03/2025 | 08:16:17 | 1175816700435661 | 1,951 | 3.3230 | GBP | XLON | 05/03/2025 | 08:17:00 | 1175816700435810 | 214 | 3.3170 | GBP | XLON | 05/03/2025 | 08:17:31 | 1175816700435946 | 940 | 3.3170 | GBP | XLON | 05/03/2025 | 08:17:31 | 1175816700435948 | 643 | 3.3170 | GBP | XLON | 05/03/2025 | 08:17:31 | 1175816700435947 | 13 | 3.3190 | GBP | XLON | 05/03/2025 | 08:18:15 | 1175816700436237 | 1,742 | 3.3190 | GBP | XLON | 05/03/2025 | 08:18:15 | 1175816700436238 | 1,748 | 3.3160 | GBP | XLON | 05/03/2025 | 08:18:43 | 1175816700436335 | 1,095 | 3.3230 | GBP | XLON | 05/03/2025 | 08:19:19 | 1175816700436445 | 597 | 3.3230 | GBP | XLON | 05/03/2025 | 08:19:19 | 1175816700436444 | 1,813 | 3.3240 | GBP | XLON | 05/03/2025 | 08:20:04 | 1175816700436593 | 1,852 | 3.3250 | GBP | XLON | 05/03/2025 | 08:20:44 | 1175816700436735 | 1,765 | 3.3210 | GBP | XLON | 05/03/2025 | 08:21:38 | 1175816700437077 | 1,829 | 3.3230 | GBP | XLON | 05/03/2025 | 08:21:38 | 1175816700437075 | 684 | 3.3190 | GBP | XLON | 05/03/2025 | 08:22:48 | 1175816700437321 | 1,098 | 3.3190 | GBP | XLON | 05/03/2025 | 08:22:48 | 1175816700437322 | 1,698 | 3.3220 | GBP | XLON | 05/03/2025 | 08:23:39 | 1175816700437483 | 1,683 | 3.3200 | GBP | XLON | 05/03/2025 | 08:23:52 | 1175816700437499 | 1,631 | 3.3260 | GBP | XLON | 05/03/2025 | 08:24:45 | 1175816700437668 | 1,682 | 3.3240 | GBP | XLON | 05/03/2025 | 08:25:17 | 1175816700437729 | 2,283 | 3.3270 | GBP | XLON | 05/03/2025 | 08:27:07 | 1175816700438109 | 2,315 | 3.3250 | GBP | XLON | 05/03/2025 | 08:27:20 | 1175816700438138 | 1,954 | 3.3260 | GBP | XLON | 05/03/2025 | 08:28:40 | 1175816700438315 | 1,749 | 3.3280 | GBP | XLON | 05/03/2025 | 08:29:25 | 1175816700438405 | 1,740 | 3.3280 | GBP | XLON | 05/03/2025 | 08:29:58 | 1175816700438486 | 1,780 | 3.3260 | GBP | XLON | 05/03/2025 | 08:30:01 | 1175816700438506 | 1,522 | 3.3240 | GBP | XLON | 05/03/2025 | 08:31:16 | 1175816700438688 | 273 | 3.3240 | GBP | XLON | 05/03/2025 | 08:31:16 | 1175816700438689 | 1,842 | 3.3220 | GBP | XLON | 05/03/2025 | 08:31:27 | 1175816700438735 | 1,768 | 3.3240 | GBP | XLON | 05/03/2025 | 08:32:07 | 1175816700438860 | 1,721 | 3.3270 | GBP | XLON | 05/03/2025 | 08:32:36 | 1175816700438945 | 718 | 3.3330 | GBP | XLON | 05/03/2025 | 08:33:20 | 1175816700439042 | 2,252 | 3.3340 | GBP | XLON | 05/03/2025 | 08:33:44 | 1175816700439088 | 47 | 3.3260 | GBP | XLON | 05/03/2025 | 08:34:28 | 1175816700439226 | 1,972 | 3.3260 | GBP | XLON | 05/03/2025 | 08:34:28 | 1175816700439225 | 250 | 3.3220 | GBP | XLON | 05/03/2025 | 08:35:02 | 1175816700439273 | 1,375 | 3.3220 | GBP | XLON | 05/03/2025 | 08:35:02 | 1175816700439271 | 1,965 | 3.3220 | GBP | XLON | 05/03/2025 | 08:36:14 | 1175816700439390 | 299 | 3.3190 | GBP | XLON | 05/03/2025 | 08:36:19 | 1175816700439404 | 1,600 | 3.3190 | GBP | XLON | 05/03/2025 | 08:36:19 | 1175816700439403 | 1,257 | 3.3150 | GBP | XLON | 05/03/2025 | 08:37:03 | 1175816700439516 | 422 | 3.3150 | GBP | XLON | 05/03/2025 | 08:37:03 | 1175816700439515 | 1,653 | 3.3180 | GBP | XLON | 05/03/2025 | 08:37:43 | 1175816700439651 | 358 | 3.3200 | GBP | XLON | 05/03/2025 | 08:39:03 | 1175816700439892 | 250 | 3.3200 | GBP | XLON | 05/03/2025 | 08:39:03 | 1175816700439893 | 961 | 3.3200 | GBP | XLON | 05/03/2025 | 08:39:04 | 1175816700439895 | 1,694 | 3.3280 | GBP | XLON | 05/03/2025 | 08:39:43 | 1175816700440050 | 1,627 | 3.3250 | GBP | XLON | 05/03/2025 | 08:39:48 | 1175816700440076 | 74 | 3.3250 | GBP | XLON | 05/03/2025 | 08:39:48 | 1175816700440077 | 217 | 3.3290 | GBP | XLON | 05/03/2025 | 08:40:04 | 1175816700440170 | 1,496 | 3.3290 | GBP | XLON | 05/03/2025 | 08:40:04 | 1175816700440169 | 1,823 | 3.3340 | GBP | XLON | 05/03/2025 | 08:41:01 | 1175816700440407 | 1,736 | 3.3370 | GBP | XLON | 05/03/2025 | 08:41:53 | 1175816700440634 | 112 | 3.3370 | GBP | XLON | 05/03/2025 | 08:41:53 | 1175816700440635 | 1,752 | 3.3330 | GBP | XLON | 05/03/2025 | 08:42:15 | 1175816700440676 | 1,598 | 3.3320 | GBP | XLON | 05/03/2025 | 08:43:40 | 1175816700440869 | 169 | 3.3320 | GBP | XLON | 05/03/2025 | 08:43:40 | 1175816700440868 | 1,786 | 3.3320 | GBP | XLON | 05/03/2025 | 08:44:33 | 1175816700440993 | 1,624 | 3.3340 | GBP | XLON | 05/03/2025 | 08:44:53 | 1175816700441041 | 1,783 | 3.3340 | GBP | XLON | 05/03/2025 | 08:45:04 | 1175816700441059 | 928 | 3.3260 | GBP | XLON | 05/03/2025 | 08:46:00 | 1175816700441252 | 918 | 3.3260 | GBP | XLON | 05/03/2025 | 08:46:00 | 1175816700441253 | 1,382 | 3.3270 | GBP | XLON | 05/03/2025 | 08:46:50 | 1175816700441344 | 342 | 3.3270 | GBP | XLON | 05/03/2025 | 08:46:50 | 1175816700441345 | 1,766 | 3.3250 | GBP | XLON | 05/03/2025 | 08:47:03 | 1175816700441353 | 1,660 | 3.3230 | GBP | XLON | 05/03/2025 | 08:48:16 | 1175816700441476 | 270 | 3.3270 | GBP | XLON | 05/03/2025 | 08:49:19 | 1175816700441612 | 1,758 | 3.3290 | GBP | XLON | 05/03/2025 | 08:49:19 | 1175816700441601 | 1,404 | 3.3270 | GBP | XLON | 05/03/2025 | 08:49:19 | 1175816700441611 | 1,652 | 3.3270 | GBP | XLON | 05/03/2025 | 08:49:58 | 1175816700441719 | 1,726 | 3.3240 | GBP | XLON | 05/03/2025 | 08:50:16 | 1175816700441784 | 1,649 | 3.3190 | GBP | XLON | 05/03/2025 | 08:50:34 | 1175816700441819 | 1,615 | 3.3190 | GBP | XLON | 05/03/2025 | 08:51:12 | 1175816700441892 | 1,646 | 3.3210 | GBP | XLON | 05/03/2025 | 08:52:02 | 1175816700441975 | 1,789 | 3.3200 | GBP | XLON | 05/03/2025 | 08:53:01 | 1175816700442097 | 1,680 | 3.3140 | GBP | XLON | 05/03/2025 | 08:54:04 | 1175816700442192 | 1,684 | 3.3160 | GBP | XLON | 05/03/2025 | 08:54:30 | 1175816700442242 | 1,634 | 3.3140 | GBP | XLON | 05/03/2025 | 08:54:48 | 1175816700442263 | 1,681 | 3.3090 | GBP | XLON | 05/03/2025 | 08:55:15 | 1175816700442321 | 167 | 3.3040 | GBP | XLON | 05/03/2025 | 08:55:57 | 1175816700442426 | 1,476 | 3.3040 | GBP | XLON | 05/03/2025 | 08:55:57 | 1175816700442425 | 1,597 | 3.2970 | GBP | XLON | 05/03/2025 | 08:57:08 | 1175816700442560 | 1,589 | 3.2960 | GBP | XLON | 05/03/2025 | 08:57:45 | 1175816700442602 | 825 | 3.2950 | GBP | XLON | 05/03/2025 | 08:58:11 | 1175816700442696 | 758 | 3.2950 | GBP | XLON | 05/03/2025 | 08:58:11 | 1175816700442697 | 1,580 | 3.2960 | GBP | XLON | 05/03/2025 | 08:59:01 | 1175816700442834 | 1,577 | 3.2950 | GBP | XLON | 05/03/2025 | 09:00:01 | 1175816700442978 | 1,578 | 3.2930 | GBP | XLON | 05/03/2025 | 09:00:04 | 1175816700443015 | 1,576 | 3.2970 | GBP | XLON | 05/03/2025 | 09:01:13 | 1175816700443184 | 2,302 | 3.3080 | GBP | XLON | 05/03/2025 | 09:03:27 | 1175816700443515 | 2,313 | 3.3060 | GBP | XLON | 05/03/2025 | 09:03:58 | 1175816700443613 | 1,612 | 3.3040 | GBP | XLON | 05/03/2025 | 09:04:01 | 1175816700443622 | 1,079 | 3.3040 | GBP | XLON | 05/03/2025 | 09:05:45 | 1175816700443822 | 1,900 | 3.3060 | GBP | XLON | 05/03/2025 | 09:05:45 | 1175816700443820 | 1,623 | 3.3040 | GBP | XLON | 05/03/2025 | 09:06:43 | 1175816700443905 | 2,052 | 3.3010 | GBP | XLON | 05/03/2025 | 09:07:14 | 1175816700443968 | 1,514 | 3.3000 | GBP | XLON | 05/03/2025 | 09:08:25 | 1175816700444105 | 75 | 3.3000 | GBP | XLON | 05/03/2025 | 09:08:25 | 1175816700444104 | 1,664 | 3.3000 | GBP | XLON | 05/03/2025 | 09:09:35 | 1175816700444253 | 1,696 | 3.3070 | GBP | XLON | 05/03/2025 | 09:09:56 | 1175816700444324 | 40 | 3.3050 | GBP | XLON | 05/03/2025 | 09:09:57 | 1175816700444335 | 1,660 | 3.3050 | GBP | XLON | 05/03/2025 | 09:10:00 | 1175816700444338 | 1,721 | 3.3020 | GBP | XLON | 05/03/2025 | 09:11:15 | 1175816700444457 | 1,743 | 3.3000 | GBP | XLON | 05/03/2025 | 09:11:37 | 1175816700444510 | 1,734 | 3.2980 | GBP | XLON | 05/03/2025 | 09:12:15 | 1175816700444571 | 1,726 | 3.2980 | GBP | XLON | 05/03/2025 | 09:14:11 | 1175816700444711 | 1,785 | 3.2960 | GBP | XLON | 05/03/2025 | 09:14:11 | 1175816700444717 | 1,713 | 3.2940 | GBP | XLON | 05/03/2025 | 09:16:09 | 1175816700444866 | 1,755 | 3.2920 | GBP | XLON | 05/03/2025 | 09:16:20 | 1175816700444878 | 1,704 | 3.2930 | GBP | XLON | 05/03/2025 | 09:17:11 | 1175816700444936 | 1,686 | 3.2910 | GBP | XLON | 05/03/2025 | 09:17:19 | 1175816700444950 | 616 | 3.2940 | GBP | XLON | 05/03/2025 | 09:21:20 | 1175816700445500 | 3,547 | 3.2960 | GBP | XLON | 05/03/2025 | 09:22:33 | 1175816700445589 | 2,508 | 3.2980 | GBP | XLON | 05/03/2025 | 09:23:15 | 1175816700445643 | 679 | 3.2980 | GBP | XLON | 05/03/2025 | 09:23:15 | 1175816700445644 | 2,407 | 3.3000 | GBP | XLON | 05/03/2025 | 09:25:28 | 1175816700445883 | 1,904 | 3.2980 | GBP | XLON | 05/03/2025 | 09:25:28 | 1175816700445890 | 2,803 | 3.2960 | GBP | XLON | 05/03/2025 | 09:25:46 | 1175816700445924 | 1,072 | 3.2990 | GBP | XLON | 05/03/2025 | 09:26:43 | 1175816700446013 | 640 | 3.2990 | GBP | XLON | 05/03/2025 | 09:26:43 | 1175816700446014 | 162 | 3.2970 | GBP | XLON | 05/03/2025 | 09:27:08 | 1175816700446124 | 1,690 | 3.2970 | GBP | XLON | 05/03/2025 | 09:27:08 | 1175816700446125 | 84 | 3.2950 | GBP | XLON | 05/03/2025 | 09:27:20 | 1175816700446157 | 1,616 | 3.2950 | GBP | XLON | 05/03/2025 | 09:27:20 | 1175816700446156 | 1,567 | 3.2960 | GBP | XLON | 05/03/2025 | 09:28:35 | 1175816700446286 | 1,568 | 3.2950 | GBP | XLON | 05/03/2025 | 09:29:20 | 1175816700446352 | 1,569 | 3.2950 | GBP | XLON | 05/03/2025 | 09:30:41 | 1175816700446444 | 1,571 | 3.2970 | GBP | XLON | 05/03/2025 | 09:30:41 | 1175816700446440 | 1,544 | 3.2950 | GBP | XLON | 05/03/2025 | 09:32:19 | 1175816700446536 | 1,548 | 3.2970 | GBP | XLON | 05/03/2025 | 09:33:37 | 1175816700446634 | 1,545 | 3.2980 | GBP | XLON | 05/03/2025 | 09:34:40 | 1175816700446672 | 695 | 3.2990 | GBP | XLON | 05/03/2025 | 09:35:10 | 1175816700446697 | 857 | 3.2990 | GBP | XLON | 05/03/2025 | 09:35:10 | 1175816700446696 | 1,553 | 3.2990 | GBP | XLON | 05/03/2025 | 09:36:32 | 1175816700446828 | 1,544 | 3.2970 | GBP | XLON | 05/03/2025 | 09:37:43 | 1175816700446939 | 1,352 | 3.2950 | GBP | XLON | 05/03/2025 | 09:37:46 | 1175816700446944 | 201 | 3.2950 | GBP | XLON | 05/03/2025 | 09:37:47 | 1175816700446945 | 2,642 | 3.3060 | GBP | XLON | 05/03/2025 | 09:40:25 | 1175816700447256 | 2,091 | 3.3080 | GBP | XLON | 05/03/2025 | 09:41:27 | 1175816700447351 | 1,709 | 3.3080 | GBP | XLON | 05/03/2025 | 09:41:33 | 1175816700447374 | 1,939 | 3.3060 | GBP | XLON | 05/03/2025 | 09:42:33 | 1175816700447425 | 1,677 | 3.3070 | GBP | XLON | 05/03/2025 | 09:43:08 | 1175816700447507 | 583 | 3.3060 | GBP | XLON | 05/03/2025 | 09:45:23 | 1175816700447832 | 2,000 | 3.3060 | GBP | XLON | 05/03/2025 | 09:45:23 | 1175816700447831 | 41 | 3.3040 | GBP | XLON | 05/03/2025 | 09:45:50 | 1175816700447858 | 2,723 | 3.3040 | GBP | XLON | 05/03/2025 | 09:45:50 | 1175816700447859 | 1,578 | 3.3010 | GBP | XLON | 05/03/2025 | 09:46:22 | 1175816700447909 | 1,964 | 3.3000 | GBP | XLON | 05/03/2025 | 09:47:49 | 1175816700448047 | 2,265 | 3.2980 | GBP | XLON | 05/03/2025 | 09:48:24 | 1175816700448103 | 2,126 | 3.2990 | GBP | XLON | 05/03/2025 | 09:49:52 | 1175816700448189 | 1,294 | 3.2970 | GBP | XLON | 05/03/2025 | 09:51:03 | 1175816700448349 | 348 | 3.2970 | GBP | XLON | 05/03/2025 | 09:51:03 | 1175816700448348 | 1,682 | 3.2950 | GBP | XLON | 05/03/2025 | 09:51:08 | 1175816700448411 | 86 | 3.2880 | GBP | XLON | 05/03/2025 | 09:51:42 | 1175816700448522 | 2,170 | 3.2880 | GBP | XLON | 05/03/2025 | 09:51:42 | 1175816700448523 | 912 | 3.2900 | GBP | XLON | 05/03/2025 | 09:53:17 | 1175816700448668 | 1,006 | 3.2900 | GBP | XLON | 05/03/2025 | 09:53:17 | 1175816700448669 | 1,889 | 3.2880 | GBP | XLON | 05/03/2025 | 09:55:02 | 1175816700448873 | 2,304 | 3.2870 | GBP | XLON | 05/03/2025 | 09:55:42 | 1175816700448926 | 1,697 | 3.2850 | GBP | XLON | 05/03/2025 | 09:56:04 | 1175816700448950 | 756 | 3.2870 | GBP | XLON | 05/03/2025 | 09:56:48 | 1175816700449008 | 1,218 | 3.2870 | GBP | XLON | 05/03/2025 | 09:56:48 | 1175816700449007 | 1,806 | 3.2870 | GBP | XLON | 05/03/2025 | 09:58:28 | 1175816700449149 | 1,843 | 3.2850 | GBP | XLON | 05/03/2025 | 09:58:29 | 1175816700449152 | 1,545 | 3.2860 | GBP | XLON | 05/03/2025 | 09:59:35 | 1175816700449252 | 1,546 | 3.2830 | GBP | XLON | 05/03/2025 | 10:00:00 | 1175816700449313 | 1,545 | 3.2770 | GBP | XLON | 05/03/2025 | 10:01:18 | 1175816700449454 | 376 | 3.2790 | GBP | XLON | 05/03/2025 | 10:02:44 | 1175816700449605 | 1,252 | 3.2790 | GBP | XLON | 05/03/2025 | 10:03:10 | 1175816700449613 | 1,569 | 3.2810 | GBP | XLON | 05/03/2025 | 10:04:09 | 1175816700449721 | 4,143 | 3.2920 | GBP | XLON | 05/03/2025 | 10:08:37 | 1175816700450178 | 1,557 | 3.2900 | GBP | XLON | 05/03/2025 | 10:09:19 | 1175816700450266 | 1,413 | 3.2900 | GBP | XLON | 05/03/2025 | 10:09:19 | 1175816700450265 | 1,718 | 3.2900 | GBP | XLON | 05/03/2025 | 10:09:49 | 1175816700450312 | 449 | 3.2900 | GBP | XLON | 05/03/2025 | 10:11:51 | 1175816700450532 | 1,998 | 3.2900 | GBP | XLON | 05/03/2025 | 10:11:51 | 1175816700450533 | 1,582 | 3.2900 | GBP | XLON | 05/03/2025 | 10:13:20 | 1175816700450680 | 1,245 | 3.2900 | GBP | XLON | 05/03/2025 | 10:13:20 | 1175816700450681 | 3,178 | 3.2950 | GBP | XLON | 05/03/2025 | 10:15:51 | 1175816700450859 | 1,361 | 3.2930 | GBP | XLON | 05/03/2025 | 10:17:01 | 1175816700450979 | 811 | 3.2930 | GBP | XLON | 05/03/2025 | 10:17:01 | 1175816700450980 | 1,866 | 3.2940 | GBP | XLON | 05/03/2025 | 10:17:46 | 1175816700451047 | 297 | 3.2930 | GBP | XLON | 05/03/2025 | 10:18:08 | 1175816700451061 | 1,393 | 3.2930 | GBP | XLON | 05/03/2025 | 10:18:08 | 1175816700451062 | 2,544 | 3.2910 | GBP | XLON | 05/03/2025 | 10:19:50 | 1175816700451165 | 2,133 | 3.2890 | GBP | XLON | 05/03/2025 | 10:20:15 | 1175816700451184 | 1,868 | 3.2860 | GBP | XLON | 05/03/2025 | 10:22:04 | 1175816700451369 | 1,582 | 3.2850 | GBP | XLON | 05/03/2025 | 10:22:46 | 1175816700451450 | 1,164 | 3.2850 | GBP | XLON | 05/03/2025 | 10:23:44 | 1175816700451536 | 419 | 3.2850 | GBP | XLON | 05/03/2025 | 10:23:44 | 1175816700451535 | 1,579 | 3.2850 | GBP | XLON | 05/03/2025 | 10:24:07 | 1175816700451565 | 1,584 | 3.2850 | GBP | XLON | 05/03/2025 | 10:25:04 | 1175816700451671 | 1,635 | 3.2830 | GBP | XLON | 05/03/2025 | 10:25:09 | 1175816700451687 | 1,643 | 3.2840 | GBP | XLON | 05/03/2025 | 10:27:02 | 1175816700451927 | 1,616 | 3.2840 | GBP | XLON | 05/03/2025 | 10:27:52 | 1175816700451990 | 1,723 | 3.2800 | GBP | XLON | 05/03/2025 | 10:29:50 | 1175816700452139 | 1,659 | 3.2780 | GBP | XLON | 05/03/2025 | 10:29:51 | 1175816700452155 | 1,746 | 3.2760 | GBP | XLON | 05/03/2025 | 10:31:01 | 1175816700452303 | 297 | 3.2770 | GBP | XLON | 05/03/2025 | 10:32:38 | 1175816700452477 | 1,429 | 3.2770 | GBP | XLON | 05/03/2025 | 10:32:38 | 1175816700452476 | 1,695 | 3.2750 | GBP | XLON | 05/03/2025 | 10:33:35 | 1175816700452555 | 96 | 3.2720 | GBP | XLON | 05/03/2025 | 10:35:53 | 1175816700452876 | 1,616 | 3.2720 | GBP | XLON | 05/03/2025 | 10:35:53 | 1175816700452877 | 850 | 3.2700 | GBP | XLON | 05/03/2025 | 10:36:15 | 1175816700452905 | 853 | 3.2700 | GBP | XLON | 05/03/2025 | 10:36:15 | 1175816700452906 | 1,292 | 3.2690 | GBP | XLON | 05/03/2025 | 10:37:15 | 1175816700453004 | 1,870 | 3.2710 | GBP | XLON | 05/03/2025 | 10:38:10 | 1175816700453062 | 1,743 | 3.2720 | GBP | XLON | 05/03/2025 | 10:39:36 | 1175816700453162 | 684 | 3.2750 | GBP | XLON | 05/03/2025 | 10:43:26 | 1175816700453650 | 1,599 | 3.2750 | GBP | XLON | 05/03/2025 | 10:43:26 | 1175816700453649 | 573 | 3.2750 | GBP | XLON | 05/03/2025 | 10:43:26 | 1175816700453651 | 224 | 3.2780 | GBP | XLON | 05/03/2025 | 10:45:40 | 1175816700453884 | 2,908 | 3.2780 | GBP | XLON | 05/03/2025 | 10:45:40 | 1175816700453883 | 835 | 3.2780 | GBP | XLON | 05/03/2025 | 10:46:46 | 1175816700454069 | 237 | 3.2780 | GBP | XLON | 05/03/2025 | 10:46:55 | 1175816700454077 | 684 | 3.2780 | GBP | XLON | 05/03/2025 | 10:46:55 | 1175816700454076 | 2,474 | 3.2780 | GBP | XLON | 05/03/2025 | 10:48:25 | 1175816700454182 | 1,823 | 3.2760 | GBP | XLON | 05/03/2025 | 10:48:42 | 1175816700454194 | 2,273 | 3.2750 | GBP | XLON | 05/03/2025 | 10:49:10 | 1175816700454237 | 2,119 | 3.2730 | GBP | XLON | 05/03/2025 | 10:51:38 | 1175816700454461 | 1,751 | 3.2710 | GBP | XLON | 05/03/2025 | 10:52:00 | 1175816700454470 | 1,065 | 3.2720 | GBP | XLON | 05/03/2025 | 10:53:05 | 1175816700454582 | 684 | 3.2720 | GBP | XLON | 05/03/2025 | 10:53:05 | 1175816700454581 | 1,732 | 3.2710 | GBP | XLON | 05/03/2025 | 10:55:07 | 1175816700455031 | 1,731 | 3.2680 | GBP | XLON | 05/03/2025 | 10:55:42 | 1175816700455112 | 1,728 | 3.2650 | GBP | XLON | 05/03/2025 | 10:56:34 | 1175816700455144 | 1,785 | 3.2660 | GBP | XLON | 05/03/2025 | 10:57:49 | 1175816700455339 | 1,720 | 3.2630 | GBP | XLON | 05/03/2025 | 10:59:37 | 1175816700455498 | 1,762 | 3.2610 | GBP | XLON | 05/03/2025 | 10:59:53 | 1175816700455514 | 1,680 | 3.2600 | GBP | XLON | 05/03/2025 | 11:01:31 | 1175816700455798 | 419 | 3.2590 | GBP | XLON | 05/03/2025 | 11:03:14 | 1175816700455946 | 1,241 | 3.2590 | GBP | XLON | 05/03/2025 | 11:03:44 | 1175816700456001 | 1,675 | 3.2570 | GBP | XLON | 05/03/2025 | 11:06:13 | 1175816700456225 | 1,961 | 3.2570 | GBP | XLON | 05/03/2025 | 11:07:23 | 1175816700456319 | 378 | 3.2570 | GBP | XLON | 05/03/2025 | 11:07:23 | 1175816700456320 | 1,593 | 3.2550 | GBP | XLON | 05/03/2025 | 11:07:52 | 1175816700456353 | 2,007 | 3.2570 | GBP | XLON | 05/03/2025 | 11:08:31 | 1175816700456398 | 2,011 | 3.2550 | GBP | XLON | 05/03/2025 | 11:08:40 | 1175816700456403 | 1,773 | 3.2530 | GBP | XLON | 05/03/2025 | 11:11:21 | 1175816700456628 | 1,827 | 3.2510 | GBP | XLON | 05/03/2025 | 11:11:56 | 1175816700456679 | 673 | 3.2510 | GBP | XLON | 05/03/2025 | 11:13:49 | 1175816700456927 | 930 | 3.2510 | GBP | XLON | 05/03/2025 | 11:13:49 | 1175816700456926 | 1,585 | 3.2550 | GBP | XLON | 05/03/2025 | 11:14:58 | 1175816700457029 | 398 | 3.2530 | GBP | XLON | 05/03/2025 | 11:16:38 | 1175816700457164 | 2,203 | 3.2550 | GBP | XLON | 05/03/2025 | 11:18:20 | 1175816700457336 | 1,739 | 3.2560 | GBP | XLON | 05/03/2025 | 11:18:55 | 1175816700457368 | 1,147 | 3.2530 | GBP | XLON | 05/03/2025 | 11:20:09 | 1175816700457469 | 1,977 | 3.2550 | GBP | XLON | 05/03/2025 | 11:22:11 | 1175816700457620 | 1,947 | 3.2530 | GBP | XLON | 05/03/2025 | 11:22:51 | 1175816700457666 | 853 | 3.2510 | GBP | XLON | 05/03/2025 | 11:23:57 | 1175816700457734 | 712 | 3.2510 | GBP | XLON | 05/03/2025 | 11:23:57 | 1175816700457733 | 2,403 | 3.2520 | GBP | XLON | 05/03/2025 | 11:27:33 | 1175816700458027 | 2,938 | 3.2520 | GBP | XLON | 05/03/2025 | 11:31:12 | 1175816700458279 | 774 | 3.2550 | GBP | XLON | 05/03/2025 | 11:32:14 | 1175816700458399 | 2,061 | 3.2550 | GBP | XLON | 05/03/2025 | 11:32:14 | 1175816700458398 | 3,152 | 3.2530 | GBP | XLON | 05/03/2025 | 11:32:41 | 1175816700458415 | 1,654 | 3.2540 | GBP | XLON | 05/03/2025 | 11:33:15 | 1175816700458474 | 1,566 | 3.2500 | GBP | XLON | 05/03/2025 | 11:35:09 | 1175816700458657 | 1,577 | 3.2480 | GBP | XLON | 05/03/2025 | 11:38:00 | 1175816700459001 | 2,319 | 3.2480 | GBP | XLON | 05/03/2025 | 11:40:27 | 1175816700459217 | 1,189 | 3.2470 | GBP | XLON | 05/03/2025 | 11:42:45 | 1175816700459377 | 2,134 | 3.2470 | GBP | XLON | 05/03/2025 | 11:42:45 | 1175816700459378 | 1,589 | 3.2450 | GBP | XLON | 05/03/2025 | 11:43:32 | 1175816700459420 | 2,785 | 3.2440 | GBP | XLON | 05/03/2025 | 11:44:14 | 1175816700459495 | 1,731 | 3.2480 | GBP | XLON | 05/03/2025 | 11:45:24 | 1175816700459615 | 1,750 | 3.2460 | GBP | XLON | 05/03/2025 | 11:46:01 | 1175816700459679 | 228 | 3.2500 | GBP | XLON | 05/03/2025 | 11:48:00 | 1175816700459768 | 1,453 | 3.2500 | GBP | XLON | 05/03/2025 | 11:48:03 | 1175816700459775 | 2,429 | 3.2500 | GBP | XLON | 05/03/2025 | 11:49:50 | 1175816700459911 | 1,254 | 3.2480 | GBP | XLON | 05/03/2025 | 11:52:01 | 1175816700460067 | 417 | 3.2480 | GBP | XLON | 05/03/2025 | 11:52:01 | 1175816700460068 | 1,922 | 3.2480 | GBP | XLON | 05/03/2025 | 11:52:13 | 1175816700460091 | 1,973 | 3.2510 | GBP | XLON | 05/03/2025 | 11:52:40 | 1175816700460129 | 1,757 | 3.2480 | GBP | XLON | 05/03/2025 | 11:53:57 | 1175816700460226 | 1,753 | 3.2460 | GBP | XLON | 05/03/2025 | 11:53:57 | 1175816700460232 | 1,594 | 3.2440 | GBP | XLON | 05/03/2025 | 11:56:04 | 1175816700460540 | 1,154 | 3.2400 | GBP | XLON | 05/03/2025 | 11:57:28 | 1175816700460625 | 476 | 3.2400 | GBP | XLON | 05/03/2025 | 11:57:28 | 1175816700460626 | 1,634 | 3.2400 | GBP | XLON | 05/03/2025 | 11:59:12 | 1175816700460747 | 228 | 3.2410 | GBP | XLON | 05/03/2025 | 12:00:10 | 1175816700460940 | 1,142 | 3.2410 | GBP | XLON | 05/03/2025 | 12:00:10 | 1175816700460939 | 254 | 3.2410 | GBP | XLON | 05/03/2025 | 12:00:10 | 1175816700460941 | 1,630 | 3.2420 | GBP | XLON | 05/03/2025 | 12:00:35 | 1175816700461015 | 1,643 | 3.2420 | GBP | XLON | 05/03/2025 | 12:01:57 | 1175816700461145 | 1,641 | 3.2420 | GBP | XLON | 05/03/2025 | 12:02:24 | 1175816700461263 | 1,637 | 3.2390 | GBP | XLON | 05/03/2025 | 12:03:55 | 1175816700461441 | 1,667 | 3.2400 | GBP | XLON | 05/03/2025 | 12:04:50 | 1175816700461545 | 1,653 | 3.2380 | GBP | XLON | 05/03/2025 | 12:05:47 | 1175816700461662 | 1,603 | 3.2350 | GBP | XLON | 05/03/2025 | 12:06:50 | 1175816700461730 | 1,612 | 3.2410 | GBP | XLON | 05/03/2025 | 12:08:21 | 1175816700461838 | 1,610 | 3.2410 | GBP | XLON | 05/03/2025 | 12:09:50 | 1175816700461937 | 333 | 3.2400 | GBP | XLON | 05/03/2025 | 12:12:45 | 1175816700462286 | 2,141 | 3.2460 | GBP | XLON | 05/03/2025 | 12:15:00 | 1175816700462446 | 2,862 | 3.2440 | GBP | XLON | 05/03/2025 | 12:15:10 | 1175816700462462 | 2,376 | 3.2430 | GBP | XLON | 05/03/2025 | 12:17:09 | 1175816700462585 | 1,913 | 3.2450 | GBP | XLON | 05/03/2025 | 12:18:11 | 1175816700462689 | 1,714 | 3.2480 | GBP | XLON | 05/03/2025 | 12:19:45 | 1175816700462859 | 1,199 | 3.2490 | GBP | XLON | 05/03/2025 | 12:20:21 | 1175816700462935 | 1,869 | 3.2480 | GBP | XLON | 05/03/2025 | 12:21:38 | 1175816700463116 | 1,826 | 3.2460 | GBP | XLON | 05/03/2025 | 12:23:35 | 1175816700463337 | 1,682 | 3.2440 | GBP | XLON | 05/03/2025 | 12:27:08 | 1175816700463641 | 1,706 | 3.2410 | GBP | XLON | 05/03/2025 | 12:28:41 | 1175816700463740 | 1,575 | 3.2440 | GBP | XLON | 05/03/2025 | 12:29:33 | 1175816700463804 | 875 | 3.2480 | GBP | XLON | 05/03/2025 | 12:30:45 | 1175816700464057 | 61 | 3.2480 | GBP | XLON | 05/03/2025 | 12:30:45 | 1175816700464055 | 1,575 | 3.2500 | GBP | XLON | 05/03/2025 | 12:30:45 | 1175816700464046 | 444 | 3.2480 | GBP | XLON | 05/03/2025 | 12:30:45 | 1175816700464056 | 1,651 | 3.2530 | GBP | XLON | 05/03/2025 | 12:33:50 | 1175816700464448 | 51 | 3.2580 | GBP | XLON | 05/03/2025 | 12:35:28 | 1175816700464595 | 1,581 | 3.2600 | GBP | XLON | 05/03/2025 | 12:36:57 | 1175816700464796 | 537 | 3.2600 | GBP | XLON | 05/03/2025 | 12:36:57 | 1175816700464795 | 1,522 | 3.2580 | GBP | XLON | 05/03/2025 | 12:37:08 | 1175816700464804 | 2,066 | 3.2590 | GBP | XLON | 05/03/2025 | 12:38:13 | 1175816700464889 | 1,650 | 3.2490 | GBP | XLON | 05/03/2025 | 12:42:10 | 1175816700465260 | 1,902 | 3.2470 | GBP | XLON | 05/03/2025 | 12:42:26 | 1175816700465267 | 1,669 | 3.2470 | GBP | XLON | 05/03/2025 | 12:43:49 | 1175816700465393 | 1,685 | 3.2470 | GBP | XLON | 05/03/2025 | 12:45:40 | 1175816700465591 | 1,812 | 3.2450 | GBP | XLON | 05/03/2025 | 12:45:43 | 1175816700465598 | 1,583 | 3.2470 | GBP | XLON | 05/03/2025 | 12:48:24 | 1175816700465829 | 210 | 3.2480 | GBP | XLON | 05/03/2025 | 12:49:59 | 1175816700465894 | 1,408 | 3.2480 | GBP | XLON | 05/03/2025 | 12:49:59 | 1175816700465893 | 1,620 | 3.2490 | GBP | XLON | 05/03/2025 | 12:51:52 | 1175816700466110 | 1,645 | 3.2490 | GBP | XLON | 05/03/2025 | 12:52:56 | 1175816700466444 | 1,582 | 3.2470 | GBP | XLON | 05/03/2025 | 12:54:49 | 1175816700466584 | 1,640 | 3.2450 | GBP | XLON | 05/03/2025 | 12:56:01 | 1175816700466674 | 28 | 3.2510 | GBP | XLON | 05/03/2025 | 13:01:33 | 1175816700467248 | 3,986 | 3.2510 | GBP | XLON | 05/03/2025 | 13:01:33 | 1175816700467249 | 2,663 | 3.2490 | GBP | XLON | 05/03/2025 | 13:02:09 | 1175816700467282 | 2,218 | 3.2530 | GBP | XLON | 05/03/2025 | 13:02:55 | 1175816700467357 | 2,217 | 3.2510 | GBP | XLON | 05/03/2025 | 13:03:36 | 1175816700467465 | 1,921 | 3.2510 | GBP | XLON | 05/03/2025 | 13:03:51 | 1175816700467688 | 1,696 | 3.2510 | GBP | XLON | 05/03/2025 | 13:05:01 | 1175816700468044 | 1,687 | 3.2510 | GBP | XLON | 05/03/2025 | 13:07:28 | 1175816700468353 | 1,693 | 3.2480 | GBP | XLON | 05/03/2025 | 13:08:35 | 1175816700468391 | 1,735 | 3.2490 | GBP | XLON | 05/03/2025 | 13:10:50 | 1175816700468728 | 1,721 | 3.2470 | GBP | XLON | 05/03/2025 | 13:12:17 | 1175816700468937 | 1,784 | 3.2470 | GBP | XLON | 05/03/2025 | 13:12:41 | 1175816700468975 | 1,634 | 3.2470 | GBP | XLON | 05/03/2025 | 13:15:45 | 1175816700469311 | 2,044 | 3.2470 | GBP | XLON | 05/03/2025 | 13:16:40 | 1175816700469364 | 2,188 | 3.2490 | GBP | XLON | 05/03/2025 | 13:17:04 | 1175816700469413 | 1,719 | 3.2490 | GBP | XLON | 05/03/2025 | 13:19:01 | 1175816700469576 | 2,247 | 3.2470 | GBP | XLON | 05/03/2025 | 13:19:19 | 1175816700469685 | 1,586 | 3.2470 | GBP | XLON | 05/03/2025 | 13:21:22 | 1175816700469795 | 1,619 | 3.2480 | GBP | XLON | 05/03/2025 | 13:22:50 | 1175816700469923 | 455 | 3.2500 | GBP | XLON | 05/03/2025 | 13:25:39 | 1175816700470187 | 1,208 | 3.2500 | GBP | XLON | 05/03/2025 | 13:25:39 | 1175816700470186 | 1,631 | 3.2500 | GBP | XLON | 05/03/2025 | 13:26:15 | 1175816700470217 | 1,624 | 3.2490 | GBP | XLON | 05/03/2025 | 13:27:33 | 1175816700470284 | 1,620 | 3.2460 | GBP | XLON | 05/03/2025 | 13:29:31 | 1175816700470483 | 1,626 | 3.2540 | GBP | XLON | 05/03/2025 | 13:32:30 | 1175816700470894 | 1,614 | 3.2520 | GBP | XLON | 05/03/2025 | 13:33:41 | 1175816700470966 | 2,062 | 3.2530 | GBP | XLON | 05/03/2025 | 13:35:17 | 1175816700471111 | 2,915 | 3.2550 | GBP | XLON | 05/03/2025 | 13:37:46 | 1175816700471312 | 2,709 | 3.2530 | GBP | XLON | 05/03/2025 | 13:37:46 | 1175816700471318 | 3,857 | 3.2610 | GBP | XLON | 05/03/2025 | 13:42:37 | 1175816700471761 | 4,211 | 3.2650 | GBP | XLON | 05/03/2025 | 13:44:48 | 1175816700471980 | 2,184 | 3.2650 | GBP | XLON | 05/03/2025 | 13:46:07 | 1175816700472133 | 1,684 | 3.2650 | GBP | XLON | 05/03/2025 | 13:47:50 | 1175816700472320 | 3,124 | 3.2650 | GBP | XLON | 05/03/2025 | 13:48:03 | 1175816700472368 | 2,489 | 3.2670 | GBP | XLON | 05/03/2025 | 13:48:57 | 1175816700472489 | 2,711 | 3.2650 | GBP | XLON | 05/03/2025 | 13:49:16 | 1175816700472711 | 2,409 | 3.2630 | GBP | XLON | 05/03/2025 | 13:49:27 | 1175816700472879 | 1,701 | 3.2680 | GBP | XLON | 05/03/2025 | 13:50:47 | 1175816700473039 | 1,703 | 3.2660 | GBP | XLON | 05/03/2025 | 13:51:05 | 1175816700473066 | 1,636 | 3.2640 | GBP | XLON | 05/03/2025 | 13:52:08 | 1175816700473163 | 1,599 | 3.2650 | GBP | XLON | 05/03/2025 | 13:55:31 | 1175816700473482 | 2,012 | 3.2670 | GBP | XLON | 05/03/2025 | 13:56:47 | 1175816700473621 | 2,161 | 3.2670 | GBP | XLON | 05/03/2025 | 13:58:26 | 1175816700473775 | 2,679 | 3.2670 | GBP | XLON | 05/03/2025 | 14:01:25 | 1175816700474080 | 635 | 3.2670 | GBP | XLON | 05/03/2025 | 14:01:26 | 1175816700474081 | 2,369 | 3.2700 | GBP | XLON | 05/03/2025 | 14:02:37 | 1175816700474194 | 1,860 | 3.2670 | GBP | XLON | 05/03/2025 | 14:03:32 | 1175816700474248 | 1,595 | 3.2650 | GBP | XLON | 05/03/2025 | 14:03:47 | 1175816700474257 | 1,578 | 3.2720 | GBP | XLON | 05/03/2025 | 14:05:20 | 1175816700474589 | 1,582 | 3.2720 | GBP | XLON | 05/03/2025 | 14:05:21 | 1175816700474615 | 1,582 | 3.2710 | GBP | XLON | 05/03/2025 | 14:06:35 | 1175816700474883 | 1,572 | 3.2740 | GBP | XLON | 05/03/2025 | 14:08:01 | 1175816700475148 | 1,560 | 3.2720 | GBP | XLON | 05/03/2025 | 14:08:04 | 1175816700475156 | 1,568 | 3.2720 | GBP | XLON | 05/03/2025 | 14:09:56 | 1175816700475478 | 1,569 | 3.2710 | GBP | XLON | 05/03/2025 | 14:11:02 | 1175816700475743 | 1,573 | 3.2680 | GBP | XLON | 05/03/2025 | 14:12:04 | 1175816700475901 | 1,602 | 3.2630 | GBP | XLON | 05/03/2025 | 14:14:14 | 1175816700476113 | 1,610 | 3.2670 | GBP | XLON | 05/03/2025 | 14:15:54 | 1175816700476370 | 1,614 | 3.2650 | GBP | XLON | 05/03/2025 | 14:15:55 | 1175816700476380 | 1,594 | 3.2650 | GBP | XLON | 05/03/2025 | 14:16:37 | 1175816700476501 | 1,683 | 3.2610 | GBP | XLON | 05/03/2025 | 14:17:10 | 1175816700476587 | 1,611 | 3.2620 | GBP | XLON | 05/03/2025 | 14:18:46 | 1175816700476809 | 649 | 3.2620 | GBP | XLON | 05/03/2025 | 14:20:08 | 1175816700476973 | 1,837 | 3.2640 | GBP | XLON | 05/03/2025 | 14:21:22 | 1175816700477141 | 2,425 | 3.2640 | GBP | XLON | 05/03/2025 | 14:22:51 | 1175816700477260 | 2,141 | 3.2650 | GBP | XLON | 05/03/2025 | 14:24:02 | 1175816700477392 | 2,430 | 3.2660 | GBP | XLON | 05/03/2025 | 14:25:37 | 1175816700477667 | 1,947 | 3.2640 | GBP | XLON | 05/03/2025 | 14:26:08 | 1175816700477822 | 912 | 3.2620 | GBP | XLON | 05/03/2025 | 14:26:08 | 1175816700477827 | 1,692 | 3.2640 | GBP | XLON | 05/03/2025 | 14:27:02 | 1175816700477954 | 1,563 | 3.2610 | GBP | XLON | 05/03/2025 | 14:27:30 | 1175816700478016 | 1,739 | 3.2590 | GBP | XLON | 05/03/2025 | 14:27:32 | 1175816700478025 | 2,738 | 3.2600 | GBP | XLON | 05/03/2025 | 14:30:04 | 1175816700478697 | 2,085 | 3.2620 | GBP | XLON | 05/03/2025 | 14:30:50 | 1175816700479168 | 1,755 | 3.2600 | GBP | XLON | 05/03/2025 | 14:30:50 | 1175816700479192 | 2,294 | 3.2670 | GBP | XLON | 05/03/2025 | 14:31:42 | 1175816700479576 | 2,255 | 3.2650 | GBP | XLON | 05/03/2025 | 14:32:00 | 1175816700479695 | 1,776 | 3.2650 | GBP | XLON | 05/03/2025 | 14:33:29 | 1175816700480148 | 441 | 3.2630 | GBP | XLON | 05/03/2025 | 14:33:39 | 1175816700480159 | 1,298 | 3.2630 | GBP | XLON | 05/03/2025 | 14:33:39 | 1175816700480158 | 1,779 | 3.2590 | GBP | XLON | 05/03/2025 | 14:34:00 | 1175816700480258 | 1,738 | 3.2580 | GBP | XLON | 05/03/2025 | 14:35:04 | 1175816700480712 | 333 | 3.2560 | GBP | XLON | 05/03/2025 | 14:35:10 | 1175816700480743 | 1,373 | 3.2560 | GBP | XLON | 05/03/2025 | 14:35:10 | 1175816700480742 | 1,635 | 3.2560 | GBP | XLON | 05/03/2025 | 14:36:13 | 1175816700480902 | 1,654 | 3.2540 | GBP | XLON | 05/03/2025 | 14:36:17 | 1175816700480949 | 1,656 | 3.2530 | GBP | XLON | 05/03/2025 | 14:37:04 | 1175816700481111 | 138 | 3.2490 | GBP | XLON | 05/03/2025 | 14:37:57 | 1175816700481353 | 1,657 | 3.2490 | GBP | XLON | 05/03/2025 | 14:37:57 | 1175816700481352 | 1,781 | 3.2500 | GBP | XLON | 05/03/2025 | 14:38:41 | 1175816700481594 | 2,920 | 3.2610 | GBP | XLON | 05/03/2025 | 14:41:02 | 1175816700482695 | 2,460 | 3.2640 | GBP | XLON | 05/03/2025 | 14:41:25 | 1175816700482939 | 2,691 | 3.2610 | GBP | XLON | 05/03/2025 | 14:42:22 | 1175816700483247 | 2,307 | 3.2590 | GBP | XLON | 05/03/2025 | 14:42:33 | 1175816700483347 | 1,765 | 3.2600 | GBP | XLON | 05/03/2025 | 14:44:12 | 1175816700483740 | 1,768 | 3.2570 | GBP | XLON | 05/03/2025 | 14:46:03 | 1175816700484648 | 1,576 | 3.2540 | GBP | XLON | 05/03/2025 | 14:46:06 | 1175816700484669 | 2,597 | 3.2550 | GBP | XLON | 05/03/2025 | 14:46:18 | 1175816700484707 | 2,541 | 3.2550 | GBP | XLON | 05/03/2025 | 14:46:42 | 1175816700484795 | 3,120 | 3.2530 | GBP | XLON | 05/03/2025 | 14:46:49 | 1175816700484876 | 720 | 3.2510 | GBP | XLON | 05/03/2025 | 14:46:51 | 1175816700484889 | 824 | 3.2510 | GBP | XLON | 05/03/2025 | 14:46:51 | 1175816700484890 | 1,081 | 3.2510 | GBP | XLON | 05/03/2025 | 14:47:12 | 1175816700485085 | 523 | 3.2510 | GBP | XLON | 05/03/2025 | 14:47:12 | 1175816700485084 | 1,658 | 3.2500 | GBP | XLON | 05/03/2025 | 14:47:49 | 1175816700485388 | 1,614 | 3.2500 | GBP | XLON | 05/03/2025 | 14:48:42 | 1175816700485669 | 961 | 3.2490 | GBP | XLON | 05/03/2025 | 14:49:34 | 1175816700485976 | 1,237 | 3.2490 | GBP | XLON | 05/03/2025 | 14:49:34 | 1175816700485977 | 1,745 | 3.2470 | GBP | XLON | 05/03/2025 | 14:50:35 | 1175816700486447 | 1,675 | 3.2470 | GBP | XLON | 05/03/2025 | 14:51:19 | 1175816700486682 | 1,754 | 3.2450 | GBP | XLON | 05/03/2025 | 14:51:20 | 1175816700486696 | 1,953 | 3.2440 | GBP | XLON | 05/03/2025 | 14:52:40 | 1175816700487125 | 2,208 | 3.2490 | GBP | XLON | 05/03/2025 | 14:53:30 | 1175816700487299 | 2,202 | 3.2490 | GBP | XLON | 05/03/2025 | 14:53:31 | 1175816700487308 | 2,290 | 3.2500 | GBP | XLON | 05/03/2025 | 14:54:03 | 1175816700487566 | 2,937 | 3.2520 | GBP | XLON | 05/03/2025 | 14:55:07 | 1175816700488009 | 2,917 | 3.2530 | GBP | XLON | 05/03/2025 | 14:55:56 | 1175816700488242 | 1,248 | 3.2540 | GBP | XLON | 05/03/2025 | 14:56:28 | 1175816700488422 | 1,707 | 3.2540 | GBP | XLON | 05/03/2025 | 14:56:28 | 1175816700488423 | 3,605 | 3.2570 | GBP | XLON | 05/03/2025 | 15:00:26 | 1175816700489465 | 3,027 | 3.2570 | GBP | XLON | 05/03/2025 | 15:00:31 | 1175816700489510 | 1,793 | 3.2570 | GBP | XLON | 05/03/2025 | 15:00:56 | 1175816700489661 | 1,845 | 3.2580 | GBP | XLON | 05/03/2025 | 15:01:13 | 1175816700489750 | 2,746 | 3.2610 | GBP | XLON | 05/03/2025 | 15:02:26 | 1175816700490177 | 1,725 | 3.2630 | GBP | XLON | 05/03/2025 | 15:03:00 | 1175816700490264 | 1,500 | 3.2640 | GBP | XLON | 05/03/2025 | 15:03:02 | 1175816700490277 | 241 | 3.2640 | GBP | XLON | 05/03/2025 | 15:03:02 | 1175816700490278 | 1,704 | 3.2610 | GBP | XLON | 05/03/2025 | 15:03:12 | 1175816700490301 | 1,560 | 3.2630 | GBP | XLON | 05/03/2025 | 15:03:29 | 1175816700490382 | 2,165 | 3.2600 | GBP | XLON | 05/03/2025 | 15:04:50 | 1175816700490637 | 2,433 | 3.2580 | GBP | XLON | 05/03/2025 | 15:04:53 | 1175816700490643 | 2,958 | 3.2600 | GBP | XLON | 05/03/2025 | 15:05:23 | 1175816700490766 | 1,594 | 3.2620 | GBP | XLON | 05/03/2025 | 15:06:59 | 1175816700491222 | 1,600 | 3.2630 | GBP | XLON | 05/03/2025 | 15:07:16 | 1175816700491337 | 2,924 | 3.2630 | GBP | XLON | 05/03/2025 | 15:07:38 | 1175816700491473 | 1,548 | 3.2620 | GBP | XLON | 05/03/2025 | 15:09:15 | 1175816700492240 | 2,136 | 3.2610 | GBP | XLON | 05/03/2025 | 15:10:15 | 1175816700492722 | 1,997 | 3.2610 | GBP | XLON | 05/03/2025 | 15:10:34 | 1175816700492860 | 1,669 | 3.2610 | GBP | XLON | 05/03/2025 | 15:11:32 | 1175816700493032 | 1,549 | 3.2590 | GBP | XLON | 05/03/2025 | 15:12:02 | 1175816700493149 | 2,685 | 3.2630 | GBP | XLON | 05/03/2025 | 15:13:11 | 1175816700493417 | 1,717 | 3.2610 | GBP | XLON | 05/03/2025 | 15:13:18 | 1175816700493456 | 1,557 | 3.2590 | GBP | XLON | 05/03/2025 | 15:14:34 | 1175816700493787 | 2,669 | 3.2590 | GBP | XLON | 05/03/2025 | 15:15:26 | 1175816700494040 | 1,920 | 3.2570 | GBP | XLON | 05/03/2025 | 15:15:38 | 1175816700494128 | 1,550 | 3.2540 | GBP | XLON | 05/03/2025 | 15:16:06 | 1175816700494310 | 457 | 3.2540 | GBP | XLON | 05/03/2025 | 15:16:06 | 1175816700494309 | 2,742 | 3.2540 | GBP | XLON | 05/03/2025 | 15:16:48 | 1175816700494516 | 1,721 | 3.2520 | GBP | XLON | 05/03/2025 | 15:16:49 | 1175816700494530 | 2,088 | 3.2590 | GBP | XLON | 05/03/2025 | 15:18:30 | 1175816700494890 | 1,593 | 3.2570 | GBP | XLON | 05/03/2025 | 15:18:36 | 1175816700494942 | 341 | 3.2570 | GBP | XLON | 05/03/2025 | 15:20:03 | 1175816700495274 | 1,715 | 3.2570 | GBP | XLON | 05/03/2025 | 15:20:33 | 1175816700495419 | 1,275 | 3.2550 | GBP | XLON | 05/03/2025 | 15:20:34 | 1175816700495435 | 310 | 3.2550 | GBP | XLON | 05/03/2025 | 15:20:39 | 1175816700495465 | 2,043 | 3.2520 | GBP | XLON | 05/03/2025 | 15:20:44 | 1175816700495481 | 2,121 | 3.2500 | GBP | XLON | 05/03/2025 | 15:21:27 | 1175816700495749 | 1,829 | 3.2470 | GBP | XLON | 05/03/2025 | 15:21:36 | 1175816700495860 | 2,950 | 3.2500 | GBP | XLON | 05/03/2025 | 15:23:56 | 1175816700496266 | 1,605 | 3.2480 | GBP | XLON | 05/03/2025 | 15:24:46 | 1175816700496557 | 1,970 | 3.2460 | GBP | XLON | 05/03/2025 | 15:25:01 | 1175816700496618 | 2,980 | 3.2470 | GBP | XLON | 05/03/2025 | 15:26:10 | 1175816700496949 | 3,006 | 3.2470 | GBP | XLON | 05/03/2025 | 15:26:47 | 1175816700497245 | 2,980 | 3.2470 | GBP | XLON | 05/03/2025 | 15:27:34 | 1175816700497438 | 1,591 | 3.2480 | GBP | XLON | 05/03/2025 | 15:29:04 | 1175816700497768 | 3,001 | 3.2460 | GBP | XLON | 05/03/2025 | 15:29:22 | 1175816700497935 | 1,582 | 3.2490 | GBP | XLON | 05/03/2025 | 15:30:31 | 1175816700498148 | 2,310 | 3.2550 | GBP | XLON | 05/03/2025 | 15:32:51 | 1175816700498552 | 313 | 3.2550 | GBP | XLON | 05/03/2025 | 15:32:54 | 1175816700498569 | 10 | 3.2560 | GBP | XLON | 05/03/2025 | 15:33:24 | 1175816700498676 | 1,681 | 3.2560 | GBP | XLON | 05/03/2025 | 15:33:44 | 1175816700498746 | 2,144 | 3.2560 | GBP | XLON | 05/03/2025 | 15:34:05 | 1175816700498830 | 2,694 | 3.2560 | GBP | XLON | 05/03/2025 | 15:36:24 | 1175816700499449 | 3,149 | 3.2550 | GBP | XLON | 05/03/2025 | 15:37:16 | 1175816700499666 | 4,213 | 3.2600 | GBP | XLON | 05/03/2025 | 15:39:10 | 1175816700499918 | 1,560 | 3.2600 | GBP | XLON | 05/03/2025 | 15:39:36 | 1175816700500017 | 3,086 | 3.2600 | GBP | XLON | 05/03/2025 | 15:40:10 | 1175816700500123 | 2,650 | 3.2620 | GBP | XLON | 05/03/2025 | 15:41:22 | 1175816700500307 | 2,237 | 3.2600 | GBP | XLON | 05/03/2025 | 15:42:40 | 1175816700500582 | 2,224 | 3.2610 | GBP | XLON | 05/03/2025 | 15:43:55 | 1175816700500819 | 2,280 | 3.2620 | GBP | XLON | 05/03/2025 | 15:45:11 | 1175816700501142 | 2,083 | 3.2620 | GBP | XLON | 05/03/2025 | 15:45:11 | 1175816700501143 | 2,283 | 3.2600 | GBP | XLON | 05/03/2025 | 15:45:35 | 1175816700501216 | 1,375 | 3.2600 | GBP | XLON | 05/03/2025 | 15:45:35 | 1175816700501215 | 1,848 | 3.2610 | GBP | XLON | 05/03/2025 | 15:46:06 | 1175816700501318 | 1,359 | 3.2620 | GBP | XLON | 05/03/2025 | 15:46:17 | 1175816700501420 | 737 | 3.2620 | GBP | XLON | 05/03/2025 | 15:46:17 | 1175816700501421 | 1,920 | 3.2600 | GBP | XLON | 05/03/2025 | 15:46:52 | 1175816700501516 | 1,563 | 3.2600 | GBP | XLON | 05/03/2025 | 15:47:09 | 1175816700501556 | 640 | 3.2600 | GBP | XLON | 05/03/2025 | 15:47:12 | 1175816700501597 | 1,023 | 3.2600 | GBP | XLON | 05/03/2025 | 15:47:19 | 1175816700501622 | 1,670 | 3.2580 | GBP | XLON | 05/03/2025 | 15:47:45 | 1175816700501689 | 1,633 | 3.2570 | GBP | XLON | 05/03/2025 | 15:47:55 | 1175816700501759 | 1,575 | 3.2550 | GBP | XLON | 05/03/2025 | 15:49:08 | 1175816700502031 | 527 | 3.2550 | GBP | XLON | 05/03/2025 | 15:49:08 | 1175816700502032 | 3,937 | 3.2590 | GBP | XLON | 05/03/2025 | 15:52:11 | 1175816700502743 | 2,917 | 3.2600 | GBP | XLON | 05/03/2025 | 15:52:38 | 1175816700502838 | 1,429 | 3.2610 | GBP | XLON | 05/03/2025 | 15:53:46 | 1175816700503034 | 291 | 3.2610 | GBP | XLON | 05/03/2025 | 15:53:46 | 1175816700503036 | 1,477 | 3.2610 | GBP | XLON | 05/03/2025 | 15:53:46 | 1175816700503035 | 3,000 | 3.2610 | GBP | XLON | 05/03/2025 | 15:55:20 | 1175816700503279 | 3,076 | 3.2620 | GBP | XLON | 05/03/2025 | 15:56:12 | 1175816700503560 | 1,001 | 3.2620 | GBP | XLON | 05/03/2025 | 15:56:12 | 1175816700503561 | 706 | 3.2710 | GBP | XLON | 05/03/2025 | 15:58:01 | 1175816700503838 | 1,874 | 3.2710 | GBP | XLON | 05/03/2025 | 15:58:01 | 1175816700503836 | 761 | 3.2710 | GBP | XLON | 05/03/2025 | 15:58:01 | 1175816700503837 | 4,103 | 3.2700 | GBP | XLON | 05/03/2025 | 15:58:22 | 1175816700503864 | 1,682 | 3.2730 | GBP | XLON | 05/03/2025 | 15:59:11 | 1175816700504144 | 1,636 | 3.2730 | GBP | XLON | 05/03/2025 | 15:59:11 | 1175816700504143 | 1,850 | 3.2710 | GBP | XLON | 05/03/2025 | 15:59:15 | 1175816700504167 | 1,607 | 3.2700 | GBP | XLON | 05/03/2025 | 15:59:37 | 1175816700504275 | 3,707 | 3.2780 | GBP | XLON | 05/03/2025 | 16:01:23 | 1175816700504677 | 132 | 3.2780 | GBP | XLON | 05/03/2025 | 16:01:23 | 1175816700504678 | 3,896 | 3.2770 | GBP | XLON | 05/03/2025 | 16:01:23 | 1175816700504675 | 727 | 3.2770 | GBP | XLON | 05/03/2025 | 16:01:41 | 1175816700504723 | 3,707 | 3.2820 | GBP | XLON | 05/03/2025 | 16:03:28 | 1175816700505027 | 780 | 3.2810 | GBP | XLON | 05/03/2025 | 16:03:28 | 1175816700505021 | 2,590 | 3.2810 | GBP | XLON | 05/03/2025 | 16:03:28 | 1175816700505022 | 913 | 3.2820 | GBP | XLON | 05/03/2025 | 16:03:28 | 1175816700505028 | 10 | 3.2820 | GBP | XLON | 05/03/2025 | 16:03:28 | 1175816700505029 | 4,125 | 3.2790 | GBP | XLON | 05/03/2025 | 16:04:02 | 1175816700505150 | 653 | 3.2770 | GBP | XLON | 05/03/2025 | 16:04:31 | 1175816700505217 | 310 | 3.2770 | GBP | XLON | 05/03/2025 | 16:04:31 | 1175816700505218 | 1,902 | 3.2770 | GBP | XLON | 05/03/2025 | 16:05:38 | 1175816700505490 | 1,834 | 3.2750 | GBP | XLON | 05/03/2025 | 16:06:26 | 1175816700505644 | 3,278 | 3.2770 | GBP | XLON | 05/03/2025 | 16:06:38 | 1175816700505679 | 1,844 | 3.2770 | GBP | XLON | 05/03/2025 | 16:07:18 | 1175816700505773 | 985 | 3.2770 | GBP | XLON | 05/03/2025 | 16:07:18 | 1175816700505774 | 143 | 3.2770 | GBP | XLON | 05/03/2025 | 16:07:18 | 1175816700505775 | 638 | 3.2770 | GBP | XLON | 05/03/2025 | 16:07:18 | 1175816700505776 | 148 | 3.2800 | GBP | XLON | 05/03/2025 | 16:08:03 | 1175816700505964 | 2,401 | 3.2800 | GBP | XLON | 05/03/2025 | 16:08:03 | 1175816700505963 | 527 | 3.2780 | GBP | XLON | 05/03/2025 | 16:08:06 | 1175816700505973 | 1,154 | 3.2780 | GBP | XLON | 05/03/2025 | 16:08:06 | 1175816700505974 | 1,645 | 3.2760 | GBP | XLON | 05/03/2025 | 16:08:49 | 1175816700506124 | 1,187 | 3.2760 | GBP | XLON | 05/03/2025 | 16:08:49 | 1175816700506123 | 1,099 | 3.2760 | GBP | XLON | 05/03/2025 | 16:10:09 | 1175816700506355 | 1,159 | 3.2760 | GBP | XLON | 05/03/2025 | 16:10:09 | 1175816700506354 | 2,000 | 3.2760 | GBP | XLON | 05/03/2025 | 16:10:09 | 1175816700506353 | 32 | 3.2760 | GBP | XLON | 05/03/2025 | 16:10:09 | 1175816700506356 | 872 | 3.2750 | GBP | XLON | 05/03/2025 | 16:10:11 | 1175816700506377 | 2,241 | 3.2750 | GBP | XLON | 05/03/2025 | 16:10:11 | 1175816700506376 | 724 | 3.2730 | GBP | XLON | 05/03/2025 | 16:11:03 | 1175816700506601 | 1,223 | 3.2730 | GBP | XLON | 05/03/2025 | 16:11:03 | 1175816700506602 | 2,948 | 3.2740 | GBP | XLON | 05/03/2025 | 16:11:24 | 1175816700506782 | 2,350 | 3.2740 | GBP | XLON | 05/03/2025 | 16:12:13 | 1175816700506946 | 3,195 | 3.2760 | GBP | XLON | 05/03/2025 | 16:13:00 | 1175816700507184 | 3,707 | 3.2760 | GBP | XLON | 05/03/2025 | 16:13:30 | 1175816700507368 | 324 | 3.2760 | GBP | XLON | 05/03/2025 | 16:13:30 | 1175816700507369 | 443 | 3.2760 | GBP | XLON | 05/03/2025 | 16:13:53 | 1175816700507427 | 1,101 | 3.2760 | GBP | XLON | 05/03/2025 | 16:13:53 | 1175816700507426 | 858 | 3.2800 | GBP | XLON | 05/03/2025 | 16:14:59 | 1175816700507714 | 2,014 | 3.2790 | GBP | XLON | 05/03/2025 | 16:14:59 | 1175816700507717 | 2,851 | 3.2790 | GBP | XLON | 05/03/2025 | 16:15:00 | 1175816700507722 | 70 | 3.2780 | GBP | XLON | 05/03/2025 | 16:15:18 | 1175816700507835 | 1,085 | 3.2780 | GBP | XLON | 05/03/2025 | 16:15:18 | 1175816700507837 | 1,046 | 3.2780 | GBP | XLON | 05/03/2025 | 16:15:18 | 1175816700507836 | 1,080 | 3.2780 | GBP | XLON | 05/03/2025 | 16:15:18 | 1175816700507838 | 3,246 | 3.2850 | GBP | XLON | 05/03/2025 | 16:16:51 | 1175816700508248 | 1,867 | 3.2850 | GBP | XLON | 05/03/2025 | 16:16:51 | 1175816700508235 | 1,082 | 3.2870 | GBP | XLON | 05/03/2025 | 16:16:54 | 1175816700508303 | 2,791 | 3.2870 | GBP | XLON | 05/03/2025 | 16:16:54 | 1175816700508304 | 2,343 | 3.2850 | GBP | XLON | 05/03/2025 | 16:16:58 | 1175816700508364 | 266 | 3.2830 | GBP | XLON | 05/03/2025 | 16:18:22 | 1175816700508762 | 1,629 | 3.2830 | GBP | XLON | 05/03/2025 | 16:18:38 | 1175816700508791 | 1,145 | 3.2830 | GBP | XLON | 05/03/2025 | 16:18:48 | 1175816700508811 | 1,076 | 3.2830 | GBP | XLON | 05/03/2025 | 16:18:48 | 1175816700508812 | 2,437 | 3.2830 | GBP | XLON | 05/03/2025 | 16:18:48 | 1175816700508810 | 2,089 | 3.2820 | GBP | XLON | 05/03/2025 | 16:18:50 | 1175816700508820 | 1,836 | 3.2830 | GBP | XLON | 05/03/2025 | 16:19:24 | 1175816700508930 | 348,864 | 3.2763 | GBP | OTC | 05/03/2025 | 17:22:42 |
| 641 | 3.9520 | EUR | XMAD | 05/03/2025 | 08:00:00 | 040000694 | 128 | 3.9520 | EUR | XMAD | 05/03/2025 | 08:00:00 | 040000696 | 41 | 3.9520 | EUR | XMAD | 05/03/2025 | 08:00:00 | 040000697 | 3,208 | 3.9520 | EUR | XMAD | 05/03/2025 | 08:00:00 | 040000692 | 5,028 | 3.9540 | EUR | XMAD | 05/03/2025 | 08:00:00 | 040000691 | 76 | 3.9520 | EUR | XMAD | 05/03/2025 | 08:00:00 | 040000695 | 379 | 3.9520 | EUR | XMAD | 05/03/2025 | 08:00:00 | 040000693 | 585 | 3.9520 | EUR | XMAD | 05/03/2025 | 08:00:04 | 040000716 | 2,588 | 3.9530 | EUR | XMAD | 05/03/2025 | 08:00:16 | 040000727 | 4,835 | 3.9500 | EUR | XMAD | 05/03/2025 | 08:00:17 | 040000736 | 1,781 | 3.9510 | EUR | XMAD | 05/03/2025 | 08:01:01 | 040000800 | 292 | 3.9510 | EUR | XMAD | 05/03/2025 | 08:01:01 | 040000801 | 1,966 | 3.9780 | EUR | XMAD | 05/03/2025 | 08:01:52 | 040000898 | 1,846 | 3.9760 | EUR | XMAD | 05/03/2025 | 08:01:52 | 040000899 | 1,967 | 3.9800 | EUR | XMAD | 05/03/2025 | 08:01:52 | 040000896 | 1,847 | 3.9940 | EUR | XMAD | 05/03/2025 | 08:02:44 | 040001011 | 1,882 | 3.9900 | EUR | XMAD | 05/03/2025 | 08:03:16 | 040001066 | 1,841 | 3.9880 | EUR | XMAD | 05/03/2025 | 08:03:53 | 040001116 | 1,835 | 3.9860 | EUR | XMAD | 05/03/2025 | 08:03:53 | 040001117 | 2,025 | 3.9860 | EUR | XMAD | 05/03/2025 | 08:04:41 | 040001182 | 2,134 | 4.0040 | EUR | XMAD | 05/03/2025 | 08:05:28 | 040001233 | 500 | 4.0040 | EUR | XMAD | 05/03/2025 | 08:05:50 | 040001259 | 1,577 | 4.0050 | EUR | XMAD | 05/03/2025 | 08:06:23 | 040001296 | 208 | 4.0050 | EUR | XMAD | 05/03/2025 | 08:06:23 | 040001297 | 1,791 | 4.0030 | EUR | XMAD | 05/03/2025 | 08:06:23 | 040001298 | 1,791 | 4.0000 | EUR | XMAD | 05/03/2025 | 08:06:51 | 040001346 | 57 | 3.9950 | EUR | XMAD | 05/03/2025 | 08:07:29 | 040001403 | 1,737 | 3.9950 | EUR | XMAD | 05/03/2025 | 08:07:29 | 040001402 | 1,942 | 3.9930 | EUR | XMAD | 05/03/2025 | 08:08:22 | 040001453 | 1,998 | 4.0000 | EUR | XMAD | 05/03/2025 | 08:08:43 | 040001510 | 1,436 | 3.9980 | EUR | XMAD | 05/03/2025 | 08:09:12 | 040001560 | 496 | 3.9980 | EUR | XMAD | 05/03/2025 | 08:09:12 | 040001559 | 2,028 | 3.9920 | EUR | XMAD | 05/03/2025 | 08:09:52 | 040001608 | 1,951 | 3.9840 | EUR | XMAD | 05/03/2025 | 08:10:36 | 040001681 | 1,924 | 3.9820 | EUR | XMAD | 05/03/2025 | 08:11:17 | 040001757 | 2,046 | 3.9850 | EUR | XMAD | 05/03/2025 | 08:11:51 | 040001787 | 1,953 | 3.9910 | EUR | XMAD | 05/03/2025 | 08:13:11 | 040001900 | 43 | 3.9910 | EUR | XMAD | 05/03/2025 | 08:13:11 | 040001898 | 1,929 | 3.9930 | EUR | XMAD | 05/03/2025 | 08:13:37 | 040001924 | 1,265 | 3.9920 | EUR | XMAD | 05/03/2025 | 08:14:13 | 040001969 | 1,932 | 3.9940 | EUR | XMAD | 05/03/2025 | 08:14:13 | 040001965 | 2,169 | 3.9950 | EUR | XMAD | 05/03/2025 | 08:15:17 | 040002029 | 2,135 | 4.0020 | EUR | XMAD | 05/03/2025 | 08:16:03 | 040002123 | 2,008 | 3.9930 | EUR | XMAD | 05/03/2025 | 08:16:44 | 040002159 | 2,005 | 3.9910 | EUR | XMAD | 05/03/2025 | 08:16:44 | 040002163 | 1,853 | 3.9870 | EUR | XMAD | 05/03/2025 | 08:18:15 | 040002263 | 1,895 | 3.9970 | EUR | XMAD | 05/03/2025 | 08:19:18 | 040002372 | 1,986 | 3.9940 | EUR | XMAD | 05/03/2025 | 08:19:46 | 040002406 | 2,074 | 3.9940 | EUR | XMAD | 05/03/2025 | 08:21:11 | 040002479 | 1,940 | 3.9980 | EUR | XMAD | 05/03/2025 | 08:21:33 | 040002504 | 1,938 | 3.9870 | EUR | XMAD | 05/03/2025 | 08:22:10 | 040002542 | 1,908 | 3.9850 | EUR | XMAD | 05/03/2025 | 08:22:10 | 040002553 | 1,829 | 3.9910 | EUR | XMAD | 05/03/2025 | 08:23:52 | 040002663 | 1,813 | 3.9980 | EUR | XMAD | 05/03/2025 | 08:24:37 | 040002717 | 102 | 3.9930 | EUR | XMAD | 05/03/2025 | 08:25:17 | 040002755 | 496 | 3.9930 | EUR | XMAD | 05/03/2025 | 08:25:17 | 040002754 | 202 | 3.9930 | EUR | XMAD | 05/03/2025 | 08:25:17 | 040002756 | 2,334 | 3.9910 | EUR | XMAD | 05/03/2025 | 08:26:08 | 040002815 | 2,172 | 3.9960 | EUR | XMAD | 05/03/2025 | 08:27:20 | 040002914 | 20 | 3.9970 | EUR | XMAD | 05/03/2025 | 08:28:40 | 040002984 | 2,027 | 3.9970 | EUR | XMAD | 05/03/2025 | 08:28:40 | 040002985 | 73 | 4.0000 | EUR | XMAD | 05/03/2025 | 08:29:22 | 040003016 | 1,886 | 4.0000 | EUR | XMAD | 05/03/2025 | 08:29:22 | 040003015 | 1,891 | 4.0010 | EUR | XMAD | 05/03/2025 | 08:29:58 | 040003060 | 1,887 | 3.9960 | EUR | XMAD | 05/03/2025 | 08:30:45 | 040003107 | 1,000 | 3.9930 | EUR | XMAD | 05/03/2025 | 08:31:26 | 040003150 | 919 | 3.9930 | EUR | XMAD | 05/03/2025 | 08:31:26 | 040003151 | 1,831 | 3.9950 | EUR | XMAD | 05/03/2025 | 08:32:07 | 040003179 | 1,818 | 4.0030 | EUR | XMAD | 05/03/2025 | 08:32:58 | 040003276 | 1,848 | 4.0080 | EUR | XMAD | 05/03/2025 | 08:33:55 | 040003326 | 889 | 3.9970 | EUR | XMAD | 05/03/2025 | 08:35:01 | 040003430 | 889 | 3.9970 | EUR | XMAD | 05/03/2025 | 08:35:01 | 040003431 | 65 | 3.9970 | EUR | XMAD | 05/03/2025 | 08:35:01 | 040003432 | 1,827 | 3.9950 | EUR | XMAD | 05/03/2025 | 08:35:02 | 040003434 | 1,857 | 3.9930 | EUR | XMAD | 05/03/2025 | 08:36:15 | 040003522 | 1,902 | 3.9840 | EUR | XMAD | 05/03/2025 | 08:37:16 | 040003605 | 1,987 | 3.9900 | EUR | XMAD | 05/03/2025 | 08:38:05 | 040003682 | 1,932 | 3.9940 | EUR | XMAD | 05/03/2025 | 08:39:03 | 040003733 | 1,859 | 4.0000 | EUR | XMAD | 05/03/2025 | 08:39:46 | 040003769 | 1,975 | 4.0110 | EUR | XMAD | 05/03/2025 | 08:40:52 | 040003906 | 1,918 | 4.0090 | EUR | XMAD | 05/03/2025 | 08:41:00 | 040003909 | 2,044 | 4.0040 | EUR | XMAD | 05/03/2025 | 08:43:19 | 040004081 | 260 | 4.0020 | EUR | XMAD | 05/03/2025 | 08:44:18 | 040004116 | 1,735 | 4.0020 | EUR | XMAD | 05/03/2025 | 08:44:18 | 040004115 | 909 | 4.0070 | EUR | XMAD | 05/03/2025 | 08:44:49 | 040004149 | 966 | 4.0070 | EUR | XMAD | 05/03/2025 | 08:44:49 | 040004148 | 26 | 4.0070 | EUR | XMAD | 05/03/2025 | 08:44:49 | 040004147 | 14 | 4.0070 | EUR | XMAD | 05/03/2025 | 08:44:49 | 040004146 | 1,890 | 3.9930 | EUR | XMAD | 05/03/2025 | 08:46:00 | 040004202 | 1,847 | 3.9950 | EUR | XMAD | 05/03/2025 | 08:46:50 | 040004256 | 1,000 | 3.9920 | EUR | XMAD | 05/03/2025 | 08:48:41 | 040004381 | 1,870 | 3.9960 | EUR | XMAD | 05/03/2025 | 08:49:19 | 040004395 | 1,935 | 3.9960 | EUR | XMAD | 05/03/2025 | 08:49:58 | 040004445 | 2,131 | 3.9880 | EUR | XMAD | 05/03/2025 | 08:50:33 | 040004489 | 186 | 3.9880 | EUR | XMAD | 05/03/2025 | 08:50:33 | 040004490 | 2,150 | 3.9900 | EUR | XMAD | 05/03/2025 | 08:52:36 | 040004622 | 2,000 | 3.9880 | EUR | XMAD | 05/03/2025 | 08:52:37 | 040004625 | 1,784 | 3.9840 | EUR | XMAD | 05/03/2025 | 08:53:16 | 040004694 | 261 | 3.9840 | EUR | XMAD | 05/03/2025 | 08:53:16 | 040004695 | 1,368 | 3.9850 | EUR | XMAD | 05/03/2025 | 08:54:30 | 040004729 | 677 | 3.9850 | EUR | XMAD | 05/03/2025 | 08:54:30 | 040004730 | 24 | 3.9850 | EUR | XMAD | 05/03/2025 | 08:54:30 | 040004728 | 1,089 | 3.9750 | EUR | XMAD | 05/03/2025 | 08:55:15 | 040004798 | 908 | 3.9750 | EUR | XMAD | 05/03/2025 | 08:55:15 | 040004797 | 2,000 | 3.9730 | EUR | XMAD | 05/03/2025 | 08:55:24 | 040004807 | 1,724 | 3.9590 | EUR | XMAD | 05/03/2025 | 08:57:30 | 040004920 | 187 | 3.9590 | EUR | XMAD | 05/03/2025 | 08:57:30 | 040004921 | 1,843 | 3.9580 | EUR | XMAD | 05/03/2025 | 08:58:11 | 040004958 | 1,368 | 3.9560 | EUR | XMAD | 05/03/2025 | 09:00:04 | 040005090 | 507 | 3.9560 | EUR | XMAD | 05/03/2025 | 09:00:04 | 040005091 | 1,905 | 3.9540 | EUR | XMAD | 05/03/2025 | 09:00:05 | 040005097 | 2,013 | 3.9590 | EUR | XMAD | 05/03/2025 | 09:01:05 | 040005122 | 1,980 | 3.9610 | EUR | XMAD | 05/03/2025 | 09:02:21 | 040005185 | 24 | 3.9700 | EUR | XMAD | 05/03/2025 | 09:03:27 | 040005224 | 419 | 3.9700 | EUR | XMAD | 05/03/2025 | 09:03:27 | 040005223 | 1,511 | 3.9700 | EUR | XMAD | 05/03/2025 | 09:03:27 | 040005225 | 145 | 3.9680 | EUR | XMAD | 05/03/2025 | 09:04:51 | 040005284 | 1,761 | 3.9680 | EUR | XMAD | 05/03/2025 | 09:04:51 | 040005283 | 1,841 | 3.9690 | EUR | XMAD | 05/03/2025 | 09:05:45 | 040005310 | 1,909 | 3.9660 | EUR | XMAD | 05/03/2025 | 09:06:43 | 040005340 | 1,940 | 3.9630 | EUR | XMAD | 05/03/2025 | 09:07:32 | 040005352 | 1,979 | 3.9610 | EUR | XMAD | 05/03/2025 | 09:07:32 | 040005361 | 1,794 | 3.9660 | EUR | XMAD | 05/03/2025 | 09:10:06 | 040005465 | 80 | 3.9660 | EUR | XMAD | 05/03/2025 | 09:10:06 | 040005464 | 1,797 | 3.9630 | EUR | XMAD | 05/03/2025 | 09:10:20 | 040005472 | 9 | 3.9650 | EUR | XMAD | 05/03/2025 | 09:11:15 | 040005510 | 1,944 | 3.9650 | EUR | XMAD | 05/03/2025 | 09:11:15 | 040005511 | 51 | 3.9610 | EUR | XMAD | 05/03/2025 | 09:12:10 | 040005572 | 1,911 | 3.9610 | EUR | XMAD | 05/03/2025 | 09:12:10 | 040005573 | 1,894 | 3.9590 | EUR | XMAD | 05/03/2025 | 09:13:02 | 040005599 | 1,859 | 3.9600 | EUR | XMAD | 05/03/2025 | 09:14:11 | 040005647 | 6 | 3.9520 | EUR | XMAD | 05/03/2025 | 09:14:39 | 040005698 | 2 | 3.9520 | EUR | XMAD | 05/03/2025 | 09:14:39 | 040005699 | 1,104 | 3.9520 | EUR | XMAD | 05/03/2025 | 09:14:39 | 040005696 | 67 | 3.9520 | EUR | XMAD | 05/03/2025 | 09:14:39 | 040005697 | 2,033 | 3.9550 | EUR | XMAD | 05/03/2025 | 09:15:32 | 040005749 | 2,153 | 3.9520 | EUR | XMAD | 05/03/2025 | 09:17:19 | 040005856 | 2,289 | 3.9490 | EUR | XMAD | 05/03/2025 | 09:17:28 | 040005904 | 1,880 | 3.9460 | EUR | XMAD | 05/03/2025 | 09:18:46 | 040005968 | 1,913 | 3.9470 | EUR | XMAD | 05/03/2025 | 09:20:17 | 040006048 | 1,857 | 3.9550 | EUR | XMAD | 05/03/2025 | 09:22:33 | 040006141 | 545 | 3.9560 | EUR | XMAD | 05/03/2025 | 09:23:15 | 040006161 | 1,329 | 3.9560 | EUR | XMAD | 05/03/2025 | 09:23:15 | 040006160 | 530 | 3.9530 | EUR | XMAD | 05/03/2025 | 09:23:16 | 040006163 | 2,509 | 3.9560 | EUR | XMAD | 05/03/2025 | 09:25:28 | 040006308 | 2,566 | 3.9590 | EUR | XMAD | 05/03/2025 | 09:25:28 | 040006305 | 1,636 | 3.9560 | EUR | XMAD | 05/03/2025 | 09:26:32 | 040006355 | 261 | 3.9560 | EUR | XMAD | 05/03/2025 | 09:26:32 | 040006354 | 1,886 | 3.9530 | EUR | XMAD | 05/03/2025 | 09:28:07 | 040006436 | 24 | 3.9530 | EUR | XMAD | 05/03/2025 | 09:28:07 | 040006435 | 1,814 | 3.9530 | EUR | XMAD | 05/03/2025 | 09:30:27 | 040006514 | 1,422 | 3.9510 | EUR | XMAD | 05/03/2025 | 09:30:41 | 040006544 | 3 | 3.9510 | EUR | XMAD | 05/03/2025 | 09:30:41 | 040006543 | 267 | 3.9510 | EUR | XMAD | 05/03/2025 | 09:30:41 | 040006547 | 1 | 3.9510 | EUR | XMAD | 05/03/2025 | 09:30:41 | 040006546 | 223 | 3.9510 | EUR | XMAD | 05/03/2025 | 09:30:41 | 040006545 | 1,840 | 3.9510 | EUR | XMAD | 05/03/2025 | 09:32:19 | 040006600 | 1,834 | 3.9520 | EUR | XMAD | 05/03/2025 | 09:34:00 | 040006674 | 1,850 | 3.9530 | EUR | XMAD | 05/03/2025 | 09:34:40 | 040006728 | 1,000 | 3.9560 | EUR | XMAD | 05/03/2025 | 09:36:10 | 040006792 | 632 | 3.9560 | EUR | XMAD | 05/03/2025 | 09:36:32 | 040006797 | 181 | 3.9560 | EUR | XMAD | 05/03/2025 | 09:36:32 | 040006798 | 14 | 3.9560 | EUR | XMAD | 05/03/2025 | 09:36:32 | 040006796 | 1,839 | 3.9530 | EUR | XMAD | 05/03/2025 | 09:37:43 | 040006839 | 940 | 3.9520 | EUR | XMAD | 05/03/2025 | 09:38:32 | 040006871 | 1,836 | 3.9540 | EUR | XMAD | 05/03/2025 | 09:38:55 | 040006883 | 309 | 3.9540 | EUR | XMAD | 05/03/2025 | 09:38:55 | 040006884 | 2,018 | 3.9630 | EUR | XMAD | 05/03/2025 | 09:41:01 | 040006942 | 1,901 | 3.9650 | EUR | XMAD | 05/03/2025 | 09:41:27 | 040006950 | 1,945 | 3.9650 | EUR | XMAD | 05/03/2025 | 09:41:39 | 040006956 | 1,896 | 3.9630 | EUR | XMAD | 05/03/2025 | 09:42:33 | 040006972 | 1,320 | 3.9610 | EUR | XMAD | 05/03/2025 | 09:43:21 | 040006995 | 387 | 3.9610 | EUR | XMAD | 05/03/2025 | 09:43:21 | 040006993 | 196 | 3.9610 | EUR | XMAD | 05/03/2025 | 09:43:21 | 040006994 | 1,265 | 3.9620 | EUR | XMAD | 05/03/2025 | 09:45:23 | 040007116 | 1,236 | 3.9580 | EUR | XMAD | 05/03/2025 | 09:46:21 | 040007150 | 975 | 3.9580 | EUR | XMAD | 05/03/2025 | 09:46:21 | 040007149 | 723 | 3.9570 | EUR | XMAD | 05/03/2025 | 09:47:45 | 040007197 | 1,273 | 3.9570 | EUR | XMAD | 05/03/2025 | 09:47:45 | 040007198 | 1,945 | 3.9540 | EUR | XMAD | 05/03/2025 | 09:48:24 | 040007225 | 1,874 | 3.9510 | EUR | XMAD | 05/03/2025 | 09:49:05 | 040007247 | 1,412 | 3.9520 | EUR | XMAD | 05/03/2025 | 09:51:00 | 040007307 | 500 | 3.9520 | EUR | XMAD | 05/03/2025 | 09:51:00 | 040007306 | 65 | 3.9490 | EUR | XMAD | 05/03/2025 | 09:51:08 | 040007322 | 180 | 3.9490 | EUR | XMAD | 05/03/2025 | 09:51:08 | 040007325 | 1,580 | 3.9490 | EUR | XMAD | 05/03/2025 | 09:51:08 | 040007324 | 50 | 3.9490 | EUR | XMAD | 05/03/2025 | 09:51:08 | 040007323 | 1,815 | 3.9440 | EUR | XMAD | 05/03/2025 | 09:53:05 | 040007407 | 135 | 3.9420 | EUR | XMAD | 05/03/2025 | 09:54:14 | 040007445 | 1,683 | 3.9420 | EUR | XMAD | 05/03/2025 | 09:54:14 | 040007446 | 1,811 | 3.9390 | EUR | XMAD | 05/03/2025 | 09:55:02 | 040007467 | 1,912 | 3.9360 | EUR | XMAD | 05/03/2025 | 09:56:48 | 040007537 | 1,978 | 3.9390 | EUR | XMAD | 05/03/2025 | 09:58:12 | 040007581 | 1,867 | 3.9380 | EUR | XMAD | 05/03/2025 | 09:59:35 | 040007613 | 1,828 | 3.9330 | EUR | XMAD | 05/03/2025 | 10:00:09 | 040007639 | 1,847 | 3.9310 | EUR | XMAD | 05/03/2025 | 10:02:41 | 040007688 | 1,919 | 3.9330 | EUR | XMAD | 05/03/2025 | 10:04:09 | 040007743 | 1,905 | 3.9330 | EUR | XMAD | 05/03/2025 | 10:04:59 | 040007756 | 1,901 | 3.9420 | EUR | XMAD | 05/03/2025 | 10:06:55 | 040007832 | 1,873 | 3.9420 | EUR | XMAD | 05/03/2025 | 10:07:04 | 040007854 | 1,874 | 3.9470 | EUR | XMAD | 05/03/2025 | 10:08:37 | 040007912 | 684 | 3.9450 | EUR | XMAD | 05/03/2025 | 10:09:49 | 040007959 | 1,171 | 3.9450 | EUR | XMAD | 05/03/2025 | 10:09:49 | 040007960 | 1,834 | 3.9460 | EUR | XMAD | 05/03/2025 | 10:11:51 | 040008020 | 1,884 | 3.9460 | EUR | XMAD | 05/03/2025 | 10:13:12 | 040008040 | 1,932 | 3.9520 | EUR | XMAD | 05/03/2025 | 10:15:34 | 040008118 | 1,916 | 3.9500 | EUR | XMAD | 05/03/2025 | 10:15:51 | 040008133 | 1,710 | 3.9480 | EUR | XMAD | 05/03/2025 | 10:16:50 | 040008198 | 1,949 | 3.9470 | EUR | XMAD | 05/03/2025 | 10:19:50 | 040008266 | 44 | 3.9450 | EUR | XMAD | 05/03/2025 | 10:19:50 | 040008269 | 1,851 | 3.9450 | EUR | XMAD | 05/03/2025 | 10:19:50 | 040008270 | 11 | 3.9390 | EUR | XMAD | 05/03/2025 | 10:22:04 | 040008338 | 1,849 | 3.9390 | EUR | XMAD | 05/03/2025 | 10:22:04 | 040008339 | 1,884 | 3.9390 | EUR | XMAD | 05/03/2025 | 10:23:57 | 040008425 | 112 | 3.9400 | EUR | XMAD | 05/03/2025 | 10:24:38 | 040008440 | 1,078 | 3.9400 | EUR | XMAD | 05/03/2025 | 10:24:38 | 040008442 | 50 | 3.9400 | EUR | XMAD | 05/03/2025 | 10:24:38 | 040008441 | 2,184 | 3.9360 | EUR | XMAD | 05/03/2025 | 10:26:43 | 040008543 | 1,947 | 3.9380 | EUR | XMAD | 05/03/2025 | 10:28:00 | 040008601 | 142 | 3.9380 | EUR | XMAD | 05/03/2025 | 10:28:00 | 040008600 | 1,918 | 3.9330 | EUR | XMAD | 05/03/2025 | 10:29:50 | 040008652 | 229 | 3.9280 | EUR | XMAD | 05/03/2025 | 10:31:40 | 040008736 | 969 | 3.9290 | EUR | XMAD | 05/03/2025 | 10:33:35 | 040008888 | 851 | 3.9290 | EUR | XMAD | 05/03/2025 | 10:33:35 | 040008887 | 1,788 | 3.9280 | EUR | XMAD | 05/03/2025 | 10:33:59 | 040008893 | 1,831 | 3.9260 | EUR | XMAD | 05/03/2025 | 10:35:53 | 040008958 | 1,712 | 3.9230 | EUR | XMAD | 05/03/2025 | 10:36:36 | 040008982 | 1,772 | 3.9280 | EUR | XMAD | 05/03/2025 | 10:38:59 | 040009013 | 346 | 3.9230 | EUR | XMAD | 05/03/2025 | 10:42:09 | 040009101 | 1,604 | 3.9230 | EUR | XMAD | 05/03/2025 | 10:42:16 | 040009102 | 1,869 | 3.9280 | EUR | XMAD | 05/03/2025 | 10:43:28 | 040009130 | 1,848 | 3.9320 | EUR | XMAD | 05/03/2025 | 10:45:20 | 040009179 | 105 | 3.9320 | EUR | XMAD | 05/03/2025 | 10:48:07 | 040009250 | 1,718 | 3.9320 | EUR | XMAD | 05/03/2025 | 10:48:07 | 040009252 | 28 | 3.9320 | EUR | XMAD | 05/03/2025 | 10:48:07 | 040009251 | 1,880 | 3.9320 | EUR | XMAD | 05/03/2025 | 10:48:25 | 040009259 | 1,860 | 3.9300 | EUR | XMAD | 05/03/2025 | 10:48:42 | 040009265 | 1,861 | 3.9290 | EUR | XMAD | 05/03/2025 | 10:50:17 | 040009363 | 1,893 | 3.9240 | EUR | XMAD | 05/03/2025 | 10:52:00 | 040009397 | 1,579 | 3.9240 | EUR | XMAD | 05/03/2025 | 10:53:28 | 040009421 | 303 | 3.9240 | EUR | XMAD | 05/03/2025 | 10:53:28 | 040009420 | 1,373 | 3.9250 | EUR | XMAD | 05/03/2025 | 10:55:02 | 040009466 | 502 | 3.9250 | EUR | XMAD | 05/03/2025 | 10:55:02 | 040009465 | 861 | 3.9170 | EUR | XMAD | 05/03/2025 | 10:57:09 | 040009588 | 298 | 3.9150 | EUR | XMAD | 05/03/2025 | 10:58:23 | 040009653 | 814 | 3.9150 | EUR | XMAD | 05/03/2025 | 10:58:23 | 040009652 | 813 | 3.9150 | EUR | XMAD | 05/03/2025 | 10:58:26 | 040009654 | 2,329 | 3.9120 | EUR | XMAD | 05/03/2025 | 11:00:31 | 040009714 | 1,708 | 3.9100 | EUR | XMAD | 05/03/2025 | 11:01:31 | 040009745 | 807 | 3.9100 | EUR | XMAD | 05/03/2025 | 11:01:31 | 040009744 | 1,842 | 3.9120 | EUR | XMAD | 05/03/2025 | 11:03:10 | 040009785 | 1,144 | 3.9090 | EUR | XMAD | 05/03/2025 | 11:06:13 | 040009846 | 1 | 3.9090 | EUR | XMAD | 05/03/2025 | 11:06:13 | 040009845 | 687 | 3.9090 | EUR | XMAD | 05/03/2025 | 11:06:13 | 040009847 | 1,821 | 3.9090 | EUR | XMAD | 05/03/2025 | 11:07:23 | 040009869 | 1,880 | 3.9090 | EUR | XMAD | 05/03/2025 | 11:08:31 | 040009899 | 1,902 | 3.9080 | EUR | XMAD | 05/03/2025 | 11:11:16 | 040009949 | 1,895 | 3.9100 | EUR | XMAD | 05/03/2025 | 11:14:58 | 040010027 | 1,851 | 3.9090 | EUR | XMAD | 05/03/2025 | 11:16:14 | 040010040 | 1,875 | 3.9100 | EUR | XMAD | 05/03/2025 | 11:18:29 | 040010056 | 1,891 | 3.9110 | EUR | XMAD | 05/03/2025 | 11:18:55 | 040010065 | 560 | 3.9090 | EUR | XMAD | 05/03/2025 | 11:20:09 | 040010083 | 1,368 | 3.9090 | EUR | XMAD | 05/03/2025 | 11:20:09 | 040010082 | 1,731 | 3.9070 | EUR | XMAD | 05/03/2025 | 11:22:24 | 040010174 | 141 | 3.9070 | EUR | XMAD | 05/03/2025 | 11:22:24 | 040010173 | 1,842 | 3.9050 | EUR | XMAD | 05/03/2025 | 11:24:40 | 040010212 | 96 | 3.9050 | EUR | XMAD | 05/03/2025 | 11:26:45 | 040010261 | 684 | 3.9050 | EUR | XMAD | 05/03/2025 | 11:26:45 | 040010260 | 1,049 | 3.9050 | EUR | XMAD | 05/03/2025 | 11:26:45 | 040010259 | 1,835 | 3.9080 | EUR | XMAD | 05/03/2025 | 11:29:29 | 040010351 | 1,812 | 3.9080 | EUR | XMAD | 05/03/2025 | 11:31:12 | 040010378 | 1,852 | 3.9090 | EUR | XMAD | 05/03/2025 | 11:32:15 | 040010445 | 1,760 | 3.9030 | EUR | XMAD | 05/03/2025 | 11:35:09 | 040010508 | 88 | 3.9030 | EUR | XMAD | 05/03/2025 | 11:35:09 | 040010507 | 1,240 | 3.9020 | EUR | XMAD | 05/03/2025 | 11:38:00 | 040010621 | 624 | 3.9020 | EUR | XMAD | 05/03/2025 | 11:38:00 | 040010620 | 20 | 3.9020 | EUR | XMAD | 05/03/2025 | 11:38:45 | 040010646 | 39 | 3.9020 | EUR | XMAD | 05/03/2025 | 11:38:45 | 040010647 | 149 | 3.9020 | EUR | XMAD | 05/03/2025 | 11:39:25 | 040010666 | 48 | 3.9020 | EUR | XMAD | 05/03/2025 | 11:39:25 | 040010665 | 958 | 3.9000 | EUR | XMAD | 05/03/2025 | 11:41:40 | 040010704 | 892 | 3.9000 | EUR | XMAD | 05/03/2025 | 11:41:40 | 040010703 | 1,912 | 3.8970 | EUR | XMAD | 05/03/2025 | 11:43:32 | 040010866 | 1,790 | 3.9000 | EUR | XMAD | 05/03/2025 | 11:45:19 | 040010909 | 1,795 | 3.9010 | EUR | XMAD | 05/03/2025 | 11:45:22 | 040010912 | 1,368 | 3.8990 | EUR | XMAD | 05/03/2025 | 11:45:24 | 040010915 | 425 | 3.8990 | EUR | XMAD | 05/03/2025 | 11:45:24 | 040010916 | 1,898 | 3.9020 | EUR | XMAD | 05/03/2025 | 11:49:50 | 040011013 | 1,869 | 3.8990 | EUR | XMAD | 05/03/2025 | 11:52:04 | 040011091 | 1,921 | 3.8980 | EUR | XMAD | 05/03/2025 | 11:53:57 | 040011138 | 1,105 | 3.8930 | EUR | XMAD | 05/03/2025 | 11:56:49 | 040011212 | 744 | 3.8930 | EUR | XMAD | 05/03/2025 | 11:56:49 | 040011213 | 1,862 | 3.8920 | EUR | XMAD | 05/03/2025 | 11:58:37 | 040011259 | 1,852 | 3.8930 | EUR | XMAD | 05/03/2025 | 12:00:10 | 040011305 | 1,851 | 3.8920 | EUR | XMAD | 05/03/2025 | 12:02:24 | 040011357 | 1,859 | 3.8900 | EUR | XMAD | 05/03/2025 | 12:02:54 | 040011394 | 1,699 | 3.8850 | EUR | XMAD | 05/03/2025 | 12:06:07 | 040011463 | 168 | 3.8850 | EUR | XMAD | 05/03/2025 | 12:06:07 | 040011462 | 1,833 | 3.8890 | EUR | XMAD | 05/03/2025 | 12:08:40 | 040011527 | 1,817 | 3.8910 | EUR | XMAD | 05/03/2025 | 12:09:49 | 040011567 | 1,847 | 3.8900 | EUR | XMAD | 05/03/2025 | 12:12:23 | 040011607 | 1,868 | 3.8920 | EUR | XMAD | 05/03/2025 | 12:15:10 | 040011666 | 1,865 | 3.8900 | EUR | XMAD | 05/03/2025 | 12:16:04 | 040011687 | 1,841 | 3.8930 | EUR | XMAD | 05/03/2025 | 12:18:11 | 040011753 | 1,810 | 3.8990 | EUR | XMAD | 05/03/2025 | 12:19:45 | 040011776 | 1,843 | 3.8970 | EUR | XMAD | 05/03/2025 | 12:21:54 | 040011840 | 519 | 3.8940 | EUR | XMAD | 05/03/2025 | 12:23:57 | 040011865 | 546 | 3.8920 | EUR | XMAD | 05/03/2025 | 12:23:57 | 040011875 | 1,296 | 3.8920 | EUR | XMAD | 05/03/2025 | 12:23:57 | 040011876 | 1,330 | 3.8940 | EUR | XMAD | 05/03/2025 | 12:23:57 | 040011864 | 1,832 | 3.8980 | EUR | XMAD | 05/03/2025 | 12:30:45 | 040012077 | 1,836 | 3.9020 | EUR | XMAD | 05/03/2025 | 12:33:28 | 040012121 | 1,838 | 3.9090 | EUR | XMAD | 05/03/2025 | 12:36:57 | 040012177 | 1,838 | 3.9070 | EUR | XMAD | 05/03/2025 | 12:37:08 | 040012188 | 1,368 | 3.9070 | EUR | XMAD | 05/03/2025 | 12:38:13 | 040012219 | 491 | 3.9070 | EUR | XMAD | 05/03/2025 | 12:38:13 | 040012220 | 953 | 3.8960 | EUR | XMAD | 05/03/2025 | 12:39:27 | 040012240 | 899 | 3.8960 | EUR | XMAD | 05/03/2025 | 12:39:27 | 040012239 | 1,079 | 3.8910 | EUR | XMAD | 05/03/2025 | 12:41:21 | 040012296 | 2,264 | 3.8910 | EUR | XMAD | 05/03/2025 | 12:45:29 | 040012363 | 1,854 | 3.8890 | EUR | XMAD | 05/03/2025 | 12:45:42 | 040012371 | 2,041 | 3.8910 | EUR | XMAD | 05/03/2025 | 12:49:17 | 040012453 | 1,174 | 3.8890 | EUR | XMAD | 05/03/2025 | 12:50:00 | 040012459 | 1,777 | 3.8940 | EUR | XMAD | 05/03/2025 | 12:52:50 | 040012497 | 2,395 | 3.8900 | EUR | XMAD | 05/03/2025 | 12:54:53 | 040012584 | 2,029 | 3.8890 | EUR | XMAD | 05/03/2025 | 12:57:28 | 040012647 | 1,781 | 3.8950 | EUR | XMAD | 05/03/2025 | 13:01:43 | 040012749 | 113 | 3.8950 | EUR | XMAD | 05/03/2025 | 13:01:43 | 040012750 | 1,933 | 3.8970 | EUR | XMAD | 05/03/2025 | 13:02:55 | 040012767 | 1,908 | 3.8960 | EUR | XMAD | 05/03/2025 | 13:03:36 | 040012777 | 1,895 | 3.8940 | EUR | XMAD | 05/03/2025 | 13:06:00 | 040012826 | 1,368 | 3.8910 | EUR | XMAD | 05/03/2025 | 13:09:33 | 040012877 | 481 | 3.8910 | EUR | XMAD | 05/03/2025 | 13:09:33 | 040012878 | 1,845 | 3.8910 | EUR | XMAD | 05/03/2025 | 13:11:37 | 040012904 | 1,089 | 3.8910 | EUR | XMAD | 05/03/2025 | 13:13:36 | 040012937 | 233 | 3.8880 | EUR | XMAD | 05/03/2025 | 13:16:54 | 040013014 | 1,466 | 3.8880 | EUR | XMAD | 05/03/2025 | 13:16:54 | 040013012 | 156 | 3.8880 | EUR | XMAD | 05/03/2025 | 13:16:54 | 040013013 | 2,176 | 3.8900 | EUR | XMAD | 05/03/2025 | 13:19:01 | 040013058 | 2,020 | 3.8910 | EUR | XMAD | 05/03/2025 | 13:21:19 | 040013164 | 1,948 | 3.8940 | EUR | XMAD | 05/03/2025 | 13:25:35 | 040013212 | 1,856 | 3.8920 | EUR | XMAD | 05/03/2025 | 13:25:40 | 040013221 | 1,833 | 3.8880 | EUR | XMAD | 05/03/2025 | 13:29:31 | 040013301 | 1,850 | 3.8960 | EUR | XMAD | 05/03/2025 | 13:32:21 | 040013449 | 1,867 | 3.8950 | EUR | XMAD | 05/03/2025 | 13:35:14 | 040013528 | 128 | 3.8950 | EUR | XMAD | 05/03/2025 | 13:36:26 | 040013567 | 1,747 | 3.8950 | EUR | XMAD | 05/03/2025 | 13:36:32 | 040013569 | 1,872 | 3.8960 | EUR | XMAD | 05/03/2025 | 13:38:27 | 040013593 | 1,836 | 3.9040 | EUR | XMAD | 05/03/2025 | 13:42:38 | 040013693 | 1,885 | 3.9080 | EUR | XMAD | 05/03/2025 | 13:46:07 | 040013858 | 1,908 | 3.9060 | EUR | XMAD | 05/03/2025 | 13:46:26 | 040013868 | 1,871 | 3.9090 | EUR | XMAD | 05/03/2025 | 13:47:46 | 040013884 | 198 | 3.9100 | EUR | XMAD | 05/03/2025 | 13:48:57 | 040013919 | 833 | 3.9100 | EUR | XMAD | 05/03/2025 | 13:48:57 | 040013918 | 859 | 3.9100 | EUR | XMAD | 05/03/2025 | 13:48:57 | 040013920 | 1,890 | 3.9080 | EUR | XMAD | 05/03/2025 | 13:51:00 | 040014057 | 1,901 | 3.9070 | EUR | XMAD | 05/03/2025 | 13:52:49 | 040014077 | 1,892 | 3.9070 | EUR | XMAD | 05/03/2025 | 13:55:01 | 040014118 | 1,850 | 3.9080 | EUR | XMAD | 05/03/2025 | 13:56:47 | 040014168 | 1,579 | 3.9070 | EUR | XMAD | 05/03/2025 | 13:58:50 | 040014195 | 237 | 3.9070 | EUR | XMAD | 05/03/2025 | 13:58:50 | 040014194 | 132 | 3.9120 | EUR | XMAD | 05/03/2025 | 14:02:37 | 040014254 | 1,723 | 3.9120 | EUR | XMAD | 05/03/2025 | 14:02:37 | 040014253 | 1,835 | 3.9100 | EUR | XMAD | 05/03/2025 | 14:03:32 | 040014293 | 1,827 | 3.9120 | EUR | XMAD | 05/03/2025 | 14:05:21 | 040014324 | 1,122 | 3.9100 | EUR | XMAD | 05/03/2025 | 14:09:40 | 040014478 | 1,368 | 3.9100 | EUR | XMAD | 05/03/2025 | 14:09:40 | 040014477 | 250 | 3.9020 | EUR | XMAD | 05/03/2025 | 14:14:08 | 040014549 | 744 | 3.9020 | EUR | XMAD | 05/03/2025 | 14:14:15 | 040014554 | 908 | 3.9020 | EUR | XMAD | 05/03/2025 | 14:14:15 | 040014555 | 1,938 | 3.9090 | EUR | XMAD | 05/03/2025 | 14:14:51 | 040014576 | 1,942 | 3.9070 | EUR | XMAD | 05/03/2025 | 14:15:54 | 040014590 | 1,363 | 3.9060 | EUR | XMAD | 05/03/2025 | 14:21:21 | 040014693 | 811 | 3.9060 | EUR | XMAD | 05/03/2025 | 14:21:21 | 040014694 | 3,044 | 3.9040 | EUR | XMAD | 05/03/2025 | 14:21:37 | 040014698 | 2,084 | 3.9030 | EUR | XMAD | 05/03/2025 | 14:26:08 | 040014815 | 2,085 | 3.9030 | EUR | XMAD | 05/03/2025 | 14:27:02 | 040014843 | 405 | 3.8970 | EUR | XMAD | 05/03/2025 | 14:29:32 | 040014907 | 2,714 | 3.8970 | EUR | XMAD | 05/03/2025 | 14:29:32 | 040014908 | 3,210 | 3.9010 | EUR | XMAD | 05/03/2025 | 14:30:50 | 040014950 | 153 | 3.9010 | EUR | XMAD | 05/03/2025 | 14:33:12 | 040015019 | 3,025 | 3.9010 | EUR | XMAD | 05/03/2025 | 14:33:12 | 040015020 | 3,287 | 3.8920 | EUR | XMAD | 05/03/2025 | 14:36:15 | 040015195 | 3,320 | 3.8860 | EUR | XMAD | 05/03/2025 | 14:38:41 | 040015247 | 817 | 3.8980 | EUR | XMAD | 05/03/2025 | 14:40:53 | 040015302 | 2,469 | 3.8950 | EUR | XMAD | 05/03/2025 | 14:42:33 | 040015338 | 3,097 | 3.8970 | EUR | XMAD | 05/03/2025 | 14:44:12 | 040015408 | 3,035 | 3.8920 | EUR | XMAD | 05/03/2025 | 14:46:05 | 040015451 | 170 | 3.8920 | EUR | XMAD | 05/03/2025 | 14:46:05 | 040015452 | 2,451 | 3.8830 | EUR | XMAD | 05/03/2025 | 14:48:47 | 040015639 | 685 | 3.8830 | EUR | XMAD | 05/03/2025 | 14:48:47 | 040015638 | 3,017 | 3.8830 | EUR | XMAD | 05/03/2025 | 14:50:24 | 040015791 | 33 | 3.8820 | EUR | XMAD | 05/03/2025 | 14:53:31 | 040015937 | 37 | 3.8820 | EUR | XMAD | 05/03/2025 | 14:53:31 | 040015939 | 1 | 3.8820 | EUR | XMAD | 05/03/2025 | 14:53:31 | 040015940 | 1,368 | 3.8820 | EUR | XMAD | 05/03/2025 | 14:53:31 | 040015938 | 1,000 | 3.8840 | EUR | XMAD | 05/03/2025 | 14:53:57 | 040015958 | 979 | 3.8840 | EUR | XMAD | 05/03/2025 | 14:54:03 | 040015969 | 936 | 3.8870 | EUR | XMAD | 05/03/2025 | 14:56:07 | 040016095 | 1,120 | 3.8870 | EUR | XMAD | 05/03/2025 | 14:56:07 | 040016093 | 1,368 | 3.8870 | EUR | XMAD | 05/03/2025 | 14:56:07 | 040016094 | 1,543 | 3.8830 | EUR | XMAD | 05/03/2025 | 14:57:17 | 040016175 | 665 | 3.8830 | EUR | XMAD | 05/03/2025 | 14:57:17 | 040016174 | 831 | 3.8830 | EUR | XMAD | 05/03/2025 | 14:57:17 | 040016173 | 3,161 | 3.8810 | EUR | XMAD | 05/03/2025 | 14:58:54 | 040016349 | 3,194 | 3.8950 | EUR | XMAD | 05/03/2025 | 15:00:56 | 040016522 | 3,307 | 3.9010 | EUR | XMAD | 05/03/2025 | 15:03:06 | 040016608 | 1,824 | 3.8970 | EUR | XMAD | 05/03/2025 | 15:04:50 | 040016663 | 1,379 | 3.8970 | EUR | XMAD | 05/03/2025 | 15:04:50 | 040016664 | 3,449 | 3.9020 | EUR | XMAD | 05/03/2025 | 15:07:16 | 040016766 | 3,179 | 3.9010 | EUR | XMAD | 05/03/2025 | 15:09:15 | 040016803 | 3,316 | 3.9000 | EUR | XMAD | 05/03/2025 | 15:11:31 | 040016900 | 3,174 | 3.9060 | EUR | XMAD | 05/03/2025 | 15:12:55 | 040016951 | 3,220 | 3.9000 | EUR | XMAD | 05/03/2025 | 15:15:26 | 040017084 | 3,368 | 3.8920 | EUR | XMAD | 05/03/2025 | 15:16:49 | 040017115 | 3,532 | 3.8960 | EUR | XMAD | 05/03/2025 | 15:20:33 | 040017291 | 3,285 | 3.8870 | EUR | XMAD | 05/03/2025 | 15:21:30 | 040017373 | 3,434 | 3.8880 | EUR | XMAD | 05/03/2025 | 15:24:04 | 040017482 | 3,234 | 3.8870 | EUR | XMAD | 05/03/2025 | 15:26:10 | 040017584 | 3,352 | 3.8860 | EUR | XMAD | 05/03/2025 | 15:29:04 | 040017703 | 3,169 | 3.8940 | EUR | XMAD | 05/03/2025 | 15:32:29 | 040017887 | 3,293 | 3.8950 | EUR | XMAD | 05/03/2025 | 15:34:11 | 040017972 | 3,178 | 3.8940 | EUR | XMAD | 05/03/2025 | 15:36:46 | 040018043 | 3,171 | 3.9010 | EUR | XMAD | 05/03/2025 | 15:39:32 | 040018224 | 59 | 3.9010 | EUR | XMAD | 05/03/2025 | 15:39:32 | 040018223 | 3,040 | 3.9030 | EUR | XMAD | 05/03/2025 | 15:41:22 | 040018270 | 3,196 | 3.9000 | EUR | XMAD | 05/03/2025 | 15:43:55 | 040018337 | 3,149 | 3.9010 | EUR | XMAD | 05/03/2025 | 15:45:49 | 040018444 | 3,201 | 3.8980 | EUR | XMAD | 05/03/2025 | 15:47:44 | 040018493 | 3,277 | 3.8930 | EUR | XMAD | 05/03/2025 | 15:51:23 | 040018622 | 1,850 | 3.8940 | EUR | XMAD | 05/03/2025 | 15:52:11 | 040018650 | 777 | 3.8940 | EUR | XMAD | 05/03/2025 | 15:52:11 | 040018649 | 703 | 3.8940 | EUR | XMAD | 05/03/2025 | 15:52:11 | 040018648 | 1,953 | 3.9020 | EUR | XMAD | 05/03/2025 | 15:56:00 | 040018779 | 1,876 | 3.9020 | EUR | XMAD | 05/03/2025 | 15:56:51 | 040018811 | 1,879 | 3.9150 | EUR | XMAD | 05/03/2025 | 15:58:32 | 040018930 | 2,390 | 3.9150 | EUR | XMAD | 05/03/2025 | 15:59:00 | 040018962 | 1,880 | 3.9130 | EUR | XMAD | 05/03/2025 | 15:59:11 | 040018970 | 2,870 | 3.9120 | EUR | XMAD | 05/03/2025 | 16:00:21 | 040019063 | 3,214 | 3.9200 | EUR | XMAD | 05/03/2025 | 16:03:36 | 040019169 | 2,958 | 3.9180 | EUR | XMAD | 05/03/2025 | 16:04:27 | 040019214 | 2,585 | 3.9150 | EUR | XMAD | 05/03/2025 | 16:06:04 | 040019281 | 643 | 3.9150 | EUR | XMAD | 05/03/2025 | 16:06:04 | 040019282 | 125 | 3.9200 | EUR | XMAD | 05/03/2025 | 16:08:02 | 040019340 | 404 | 3.9200 | EUR | XMAD | 05/03/2025 | 16:08:02 | 040019341 | 2,500 | 3.9200 | EUR | XMAD | 05/03/2025 | 16:08:02 | 040019339 | 2,193 | 3.9170 | EUR | XMAD | 05/03/2025 | 16:08:17 | 040019363 | 3,347 | 3.9110 | EUR | XMAD | 05/03/2025 | 16:10:11 | 040019409 | 2,519 | 3.9100 | EUR | XMAD | 05/03/2025 | 16:11:10 | 040019486 | 1,859 | 3.9120 | EUR | XMAD | 05/03/2025 | 16:14:18 | 040019641 | 290 | 3.9150 | EUR | XMAD | 05/03/2025 | 16:15:02 | 040019671 | 1,600 | 3.9150 | EUR | XMAD | 05/03/2025 | 16:15:02 | 040019672 | 1,852 | 3.9170 | EUR | XMAD | 05/03/2025 | 16:16:09 | 040019696 | 1,855 | 3.9200 | EUR | XMAD | 05/03/2025 | 16:16:43 | 040019706 | 1,465 | 3.9210 | EUR | XMAD | 05/03/2025 | 16:16:51 | 040019715 | 1,166 | 3.9210 | EUR | XMAD | 05/03/2025 | 16:16:51 | 040019716 | 262 | 3.9240 | EUR | XMAD | 05/03/2025 | 16:16:54 | 040019724 | 2,182 | 3.9240 | EUR | XMAD | 05/03/2025 | 16:16:54 | 040019723 | 658 | 3.9190 | EUR | XMAD | 05/03/2025 | 16:18:00 | 040019760 | 2,120 | 3.9190 | EUR | XMAD | 05/03/2025 | 16:18:00 | 040019759 | 1,772 | 3.9220 | EUR | XMAD | 05/03/2025 | 16:19:01 | 040019793 | 232,576 | 3.9325 | EUR | OTC | 05/03/2025 | 17:22:30 |
|
|
| | | Volume-weighted average price | | | | | | | |
|
|
|
