AIB Group PLC

152

135

5.45

Date Time Volume Order Volume Price
10/04/2025 20:58:13.608 19   5.45
      19 5.45
      19 5.45
10/04/2025 20:31:58.703 43   5.45
      43 5.45
      43 5.45
10/04/2025 20:25:29.617 1   5.45
      1 5.45
      1 5.45
10/04/2025 20:22:53.784 35   5.45
      35 5.45
      35 5.45
10/04/2025 20:00:27.642 8   5.345
      8 5.345
      8 5.345
10/04/2025 19:26:20.036 100   5.345
      100 5.345
      100 5.345
10/04/2025 19:10:12.959 3   5.345
      3 5.345
      3 5.345
10/04/2025 19:10:06.415 15   5.45
      15 5.45
      15 5.45
10/04/2025 19:03:41.865 1   5.45
      1 5.45
      1 5.45
10/04/2025 18:50:09.357 15   5.45
      15 5.45
      15 5.45
10/04/2025 18:33:23.441 9   5.45
      9 5.45
      9 5.45
10/04/2025 18:20:14.770 37   5.45
      37 5.45
      37 5.45
10/04/2025 18:19:24.633 2   5.45
      2 5.45
      2 5.45
10/04/2025 18:07:37.937 4   5.45
      4 5.45
      4 5.45
10/04/2025 17:59:23.402 20   5.345
      20 5.345
      20 5.345
10/04/2025 17:55:08.826 185   5.43
      185 5.43
      185 5.43
10/04/2025 17:54:48.987 100   5.45
      100 5.45
      100 5.45
10/04/2025 17:46:51.902 350   5.45
      350 5.45
      350 5.45
10/04/2025 17:45:21.169 10   5.345
      10 5.345
      10 5.345
10/04/2025 17:43:37.065 22   5.345
      22 5.345
      22 5.345
10/04/2025 17:08:44.348 183   5.465
      183 5.465
      183 5.465
10/04/2025 16:58:09.044 9   5.455
      9 5.455
      9 5.455
10/04/2025 16:47:43.183 3   5.35
      3 5.35
      3 5.35
10/04/2025 16:47:37.446 19   5.46
      19 5.46
      19 5.46
10/04/2025 16:30:13.008 2   5.47
      2 5.47
      2 5.47
10/04/2025 16:29:05.824 500   5.465
      500 5.465
      500 5.465
10/04/2025 16:18:55.002 40   5.47
      40 5.47
      40 5.47
10/04/2025 16:14:51.563 19   5.48
      19 5.48
      19 5.48
10/04/2025 16:11:52.789 3   5.48
      3 5.48
      3 5.48
10/04/2025 16:08:44.620 11   5.48
      11 5.48
      11 5.48
10/04/2025 16:07:42.901 1   5.475
      1 5.475
      1 5.475
10/04/2025 16:07:37.063 32   5.395
      32 5.395
      32 5.395
10/04/2025 16:07:04.116 170   5.48
      170 5.48
      170 5.48
10/04/2025 16:06:12.904 42   5.40
      42 5.40
      42 5.40
10/04/2025 15:54:13.156 1   5.515
      1 5.515
      1 5.515
10/04/2025 15:54:02.157 5   5.405
      5 5.405
      5 5.405
10/04/2025 15:50:12.965 3   5.395
      3 5.395
      3 5.395
10/04/2025 15:49:43.052 2   5.505
      2 5.505
      2 5.505
10/04/2025 15:37:38.904 4   5.50
      4 5.50
      4 5.50
10/04/2025 15:37:24.889 91   5.50
      91 5.50
      91 5.50
10/04/2025 15:31:54.493 2   5.51
      2 5.51
      2 5.51
10/04/2025 15:12:20.602 4   5.525
      4 5.525
      4 5.525
10/04/2025 15:06:59.997 18   5.52
      18 5.52
      18 5.52
10/04/2025 15:05:43.508 2   5.52
      2 5.52
      2 5.52
10/04/2025 14:58:39.320 2   5.50
      2 5.50
      2 5.50
10/04/2025 14:45:51.019 800   5.50
      800 5.50
      800 5.50
10/04/2025 14:44:09.937 273   5.51
      273 5.51
      273 5.51
10/04/2025 14:20:58.904 4   5.52
      4 5.52
      4 5.52
10/04/2025 13:49:12.490 3   5.445
      3 5.445
      3 5.445
10/04/2025 13:48:48.311 5   5.56
      5 5.56
      5 5.56
10/04/2025 13:35:28.213 45   5.56
      45 5.56
      45 5.56
10/04/2025 13:27:55.147 840   5.60
      840 5.60
      840 5.60
10/04/2025 13:27:21.315 1 000   5.60
      1 000 5.60
      1 000 5.60
10/04/2025 13:20:21.425 5   5.625
      5 5.625
      5 5.625
10/04/2025 12:44:05.504 36   5.655
      36 5.655
      36 5.655
10/04/2025 12:20:42.971 2   5.61
      2 5.61
      2 5.61
10/04/2025 12:13:17.569 9   5.61
      9 5.61
      9 5.61
10/04/2025 12:10:36.501 18   5.61
      18 5.61
      18 5.61
10/04/2025 11:56:46.365 500   5.48
      500 5.48
      500 5.48
10/04/2025 11:56:14.792 90   5.585
      90 5.585
      90 5.585
10/04/2025 11:54:48.906 100   5.57
      100 5.57
      100 5.57
10/04/2025 11:22:48.864 18   5.625
      18 5.625
      18 5.625
10/04/2025 11:18:00.468 4   5.59
      4 5.59
      4 5.59
10/04/2025 11:02:40.353 3   5.585
      3 5.585
      3 5.585
10/04/2025 11:00:10.553 6   5.60
      6 5.60
      6 5.60
10/04/2025 10:57:50.770 4   5.60
      4 5.60
      4 5.60
10/04/2025 10:53:49.630 954   5.50
      954 5.50
      954 5.50
10/04/2025 10:51:29.293 2   5.635
      2 5.635
      2 5.635
10/04/2025 10:48:43.009 3   5.505
      3 5.505
      3 5.505
10/04/2025 10:48:23.459 1   5.625
      1 5.625
      1 5.625
10/04/2025 10:48:06.274 886   5.625
      886 5.625
      886 5.625
10/04/2025 10:47:42.527 1   5.63
      1 5.63
      1 5.63
10/04/2025 10:47:02.355 1   5.635
      1 5.635
      1 5.635
10/04/2025 10:46:21.457 1   5.635
      1 5.635
      1 5.635
10/04/2025 10:46:02.946 886   5.625
      886 5.625
      886 5.625
10/04/2025 10:45:38.087 2   5.635
      2 5.635
      2 5.635
10/04/2025 10:29:59.438 175   5.63
      175 5.63
      175 5.63
10/04/2025 10:08:06.355 1   5.555
      1 5.555
      1 5.555
10/04/2025 10:03:50.806 9   5.635
      9 5.635
      9 5.635
10/04/2025 10:01:51.029 1   5.64
      1 5.64
      1 5.64
10/04/2025 10:01:50.428 44   5.64
      44 5.64
      44 5.64
10/04/2025 09:56:24.494 1 000   5.64
      1 000 5.64
      1 000 5.64
10/04/2025 09:48:43.617 3   5.68
      3 5.68
      3 5.68
10/04/2025 09:48:09.282 11   5.755
      11 5.755
      11 5.755
10/04/2025 09:48:05.468 18   5.755
      18 5.755
      18 5.755
10/04/2025 09:44:11.103 2   5.775
      2 5.775
      2 5.775
10/04/2025 09:38:58.645 9   5.735
      9 5.735
      9 5.735
10/04/2025 09:37:47.167 120   5.765
      120 5.765
      120 5.765
10/04/2025 09:27:55.256 1   5.795
      1 5.795
      1 5.795
10/04/2025 09:27:43.171 3   5.76
      3 5.76
      3 5.76
10/04/2025 09:27:27.559 1   5.795
      1 5.795
      1 5.795
10/04/2025 09:27:26.549 17   5.795
      17 5.795
      17 5.795
10/04/2025 09:27:23.426 1   5.795
      1 5.795
      1 5.795
10/04/2025 09:27:06.932 1   5.795
      1 5.795
      1 5.795
10/04/2025 09:25:09.115 500   5.765
      500 5.765
      500 5.765
10/04/2025 09:22:22.955 80   5.795
      80 5.795
      80 5.795
10/04/2025 09:21:45.019 900   5.795
      900 5.795
      900 5.795
10/04/2025 09:21:39.823 500   5.795
      500 5.795
      500 5.795
10/04/2025 09:20:40.193 500   5.85
      500 5.85
      500 5.85
10/04/2025 09:17:49.036 85   5.89
      85 5.89
      85 5.89
10/04/2025 09:17:21.387 95   5.85
      95 5.85
      95 5.85
10/04/2025 09:17:04.328 800   5.85
      800 5.85
      500 5.85
      300 5.85
10/04/2025 09:13:48.634 500   5.455
      500 5.455
      500 5.455
10/04/2025 09:11:48.979 200   5.475
      200 5.475
      200 5.475
10/04/2025 09:10:50.671 500   5.475
      500 5.475
      500 5.475
10/04/2025 09:10:47.837 95   5.475
      95 5.475
      95 5.475
10/04/2025 09:10:35.677 19   5.475
      19 5.475
      19 5.475
10/04/2025 09:10:34.957 163   5.485
      163 5.485
      163 5.485
10/04/2025 09:10:13.247 500   5.485
      500 5.485
      500 5.485
10/04/2025 09:06:58.570 500   5.48
      500 5.48
      500 5.48
10/04/2025 09:06:18.116 1   5.495
      1 5.495
      1 5.495
10/04/2025 09:06:17.205 18   5.50
      18 5.50
      18 5.50
10/04/2025 08:52:31.759 500   5.565
      500 5.565
      500 5.565
10/04/2025 08:51:55.059 2   5.57
      2 5.57
      2 5.57
10/04/2025 08:51:33.111 1   5.57
      1 5.57
      1 5.57
10/04/2025 08:51:32.369 25   5.565
      25 5.565
      25 5.565
10/04/2025 08:42:27.897 3 337   5.50
      3 337 5.50
      3 337 5.50
10/04/2025 08:42:13.103 3   5.435
      3 5.435
      3 5.435
10/04/2025 08:41:52.585 3   5.50
      3 5.50
      3 5.50
10/04/2025 08:41:51.970 120   5.50
      120 5.50
      120 5.50
10/04/2025 08:38:50.575 564   5.495
      564 5.495
      564 5.495
10/04/2025 08:27:03.833 80   5.495
      80 5.495
      80 5.495
10/04/2025 08:25:51.626 2   5.495
      2 5.495
      2 5.495
10/04/2025 08:20:52.093 1   5.495
      1 5.495
      1 5.495
10/04/2025 08:20:51.188 18   5.495
      18 5.495
      18 5.495
10/04/2025 08:13:00.604 1   5.495
      1 5.495
      1 5.495
10/04/2025 08:12:59.697 36   5.495
      36 5.495
      36 5.495
10/04/2025 08:08:00.604 16   5.495
      16 5.495
      16 5.495
10/04/2025 08:01:44.846 3   5.43
      3 5.43
      3 5.43
10/04/2025 08:01:38.684 4   5.50
      4 5.50
      4 5.50
10/04/2025 08:01:21.980 3   5.50
      3 5.50
      3 5.50
10/04/2025 08:01:14.517 1 533   5.50
      1 533 5.50
      1 533 5.50
10/04/2025 08:00:54.398 100   5.42
      100 5.42
      100 5.42
10/04/2025 07:56:25.450 400   5.495
      400 5.495
      400 5.495
10/04/2025 07:30:10.196 262   5.495
      2 5.495
      262 5.495
      180 5.495
      80 5.495
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)