Astrazeneca PLC

215

195

134.95

Date Time Volume Order Volume Price
14/08/2026 21:44:27.072 40   134.95
      40 134.95
      40 134.95
14/08/2026 21:32:47.635 5   135.05
      5 135.05
      5 135.05
14/08/2026 21:10:29.409 5   135.10
      5 135.10
      5 135.10
14/08/2026 21:03:19.635 37   135.20
      37 135.20
      37 135.20
14/08/2026 20:10:12.008 40   134.95
      40 134.95
      40 134.95
14/08/2026 19:40:59.317 10   135.00
      10 135.00
      10 135.00
14/08/2026 19:26:16.453 190   134.85
      190 134.85
      190 134.85
14/08/2026 19:26:15.611 230   134.85
      230 134.85
      230 134.85
14/08/2026 19:26:10.050 230   134.85
      230 134.85
      230 134.85
14/08/2026 19:26:09.601 230   134.85
      230 134.85
      230 134.85
14/08/2026 19:26:03.987 230   134.85
      230 134.85
      230 134.85
14/08/2026 19:26:03.416 230   134.85
      230 134.85
      230 134.85
14/08/2026 19:25:54.697 230   134.85
      230 134.85
      230 134.85
14/08/2026 19:25:28.807 230   134.90
      230 134.90
      230 134.90
14/08/2026 18:27:33.018 20   134.80
      20 134.80
      20 134.80
14/08/2026 18:15:18.515 3   134.45
      3 134.45
      3 134.45
14/08/2026 18:14:52.780 1   134.70
      1 134.70
      1 134.70
14/08/2026 18:11:24.703 1   134.55
      1 134.55
      1 134.55
14/08/2026 18:06:06.621 1   134.75
      1 134.75
      1 134.75
14/08/2026 17:51:08.238 3   134.85
      3 134.85
      3 134.85
14/08/2026 17:43:54.750 4   134.35
      4 134.35
      4 134.35
14/08/2026 17:40:38.894 27   134.60
      27 134.60
      27 134.60
14/08/2026 17:22:56.268 230   134.25
      230 134.25
      230 134.25
14/08/2026 17:20:07.350 189   134.15
      189 134.15
      189 134.15
14/08/2026 17:02:48.607 3   133.95
      3 133.95
      3 133.95
14/08/2026 17:02:41.850 1   134.20
      1 134.20
      1 134.20
14/08/2026 17:02:36.794 33   134.15
      33 134.15
      33 134.15
14/08/2026 17:01:17.725 200   134.10
      200 134.10
      200 134.10
14/08/2026 16:59:38.732 150   134.05
      150 134.05
      150 134.05
14/08/2026 16:58:54.398 1   133.95
      1 133.95
      1 133.95
14/08/2026 16:48:55.864 100   133.80
      100 133.80
      100 133.80
14/08/2026 16:48:25.066 1   133.75
      1 133.75
      1 133.75
14/08/2026 16:44:39.730 30   133.70
      30 133.70
      30 133.70
14/08/2026 16:42:45.220 80   133.75
      80 133.75
      80 133.75
14/08/2026 16:42:19.785 230   133.75
      230 133.75
      230 133.75
14/08/2026 16:42:10.382 230   133.75
      230 133.75
      230 133.75
14/08/2026 16:41:27.310 100   133.90
      100 133.90
      100 133.90
14/08/2026 16:41:24.924 10   133.90
      10 133.90
      10 133.90
14/08/2026 16:40:06.180 58   134.05
      58 134.05
      58 134.05
14/08/2026 16:39:54.900 230   134.05
      230 134.05
      230 134.05
14/08/2026 16:39:13.259 12   134.05
      12 134.05
      12 134.05
14/08/2026 16:38:02.017 8   134.15
      8 134.15
      8 134.15
14/08/2026 16:36:50.566 100   134.15
      100 134.15
      100 134.15
14/08/2026 16:35:03.922 10   134.30
      10 134.30
      10 134.30
14/08/2026 16:16:16.316 1   134.40
      1 134.40
      1 134.40
14/08/2026 16:13:32.144 100   134.05
      100 134.05
      100 134.05
14/08/2026 16:13:24.373 100   134.05
      100 134.05
      100 134.05
14/08/2026 16:09:02.168 2   134.30
      2 134.30
      2 134.30
14/08/2026 16:07:17.557 1   134.15
      1 134.15
      1 134.15
14/08/2026 16:05:31.555 111   134.20
      111 134.20
      111 134.20
14/08/2026 16:05:00.154 18   134.25
      18 134.25
      18 134.25
14/08/2026 16:02:43.350 5   134.40
      5 134.40
      5 134.40
14/08/2026 16:00:08.771 1   134.50
      1 134.50
      1 134.50
14/08/2026 16:00:07.093 1   134.45
      1 134.45
      1 134.45
14/08/2026 15:59:52.575 150   134.45
      150 134.45
      150 134.45
14/08/2026 15:59:52.112 5   134.45
      5 134.45
      5 134.45
14/08/2026 15:59:36.517 200   134.55
      200 134.55
      200 134.55
14/08/2026 15:59:12.823 20   134.55
      20 134.55
      20 134.55
14/08/2026 15:47:48.386 150   134.00
      25 134.00
      125 134.00
      150 134.00
14/08/2026 15:47:19.443 25   134.15
      25 134.15
      25 134.15
14/08/2026 15:46:05.737 140   134.05
      10 134.05
      110 134.05
      140 134.05
      20 134.05
14/08/2026 15:45:15.370 40   134.30
      40 134.30
      40 134.30
14/08/2026 15:45:10.191 230   134.30
      230 134.30
      230 134.30
14/08/2026 15:45:08.507 230   134.30
      230 134.30
      230 134.30
14/08/2026 15:39:41.375 80   134.50
      80 134.50
      80 134.50
14/08/2026 15:39:41.254 230   134.50
      230 134.50
      230 134.50
14/08/2026 15:39:38.569 230   134.50
      230 134.50
      230 134.50
14/08/2026 15:39:34.642 230   134.50
      230 134.50
      230 134.50
14/08/2026 15:39:25.854 230   134.50
      230 134.50
      230 134.50
14/08/2026 15:33:36.521 10   134.25
      10 134.25
      10 134.25
14/08/2026 15:32:31.225 3   134.30
      3 134.30
      3 134.30
14/08/2026 15:30:20.359 75   134.40
      75 134.40
      75 134.40
14/08/2026 15:30:15.330 67   134.50
      40 134.50
      7 134.50
      67 134.50
      20 134.50
14/08/2026 15:24:50.306 15   134.70
      15 134.70
      15 134.70
14/08/2026 15:21:24.810 50   134.70
      50 134.70
      50 134.70
14/08/2026 15:21:07.415 3   134.80
      3 134.80
      3 134.80
14/08/2026 15:21:00.228 1   134.90
      1 134.90
      1 134.90
14/08/2026 15:20:36.699 1   134.90
      1 134.90
      1 134.90
14/08/2026 15:17:05.901 1   134.95
      1 134.95
      1 134.95
14/08/2026 15:17:05.369 1   134.95
      1 134.95
      1 134.95
14/08/2026 15:16:30.936 1   134.70
      1 134.70
      1 134.70
14/08/2026 15:16:09.229 35   134.90
      35 134.90
      35 134.90
14/08/2026 15:08:39.997 50   134.80
      50 134.80
      50 134.80
14/08/2026 15:02:30.860 37   135.00
      37 135.00
      37 135.00
14/08/2026 15:01:18.639 80   134.95
      80 134.95
      80 134.95
14/08/2026 15:01:10.591 120   134.90
      120 134.90
      120 134.90
14/08/2026 15:00:01.229 50   134.85
      50 134.85
      50 134.85
14/08/2026 14:54:57.123 5   134.85
      5 134.85
      5 134.85
14/08/2026 14:52:04.183 33   134.95
      33 134.95
      33 134.95
14/08/2026 14:51:06.773 120   134.95
      120 134.95
      120 134.95
14/08/2026 14:46:04.358 1   135.00
      1 135.00
      1 135.00
14/08/2026 14:45:33.366 124   135.00
      4 135.00
      120 135.00
      124 135.00
14/08/2026 14:45:17.474 15   135.05
      15 135.05
      15 135.05
14/08/2026 14:44:46.357 18   135.10
      18 135.10
      18 135.10
14/08/2026 14:36:34.035 27   134.70
      27 134.70
      27 134.70
14/08/2026 14:35:56.089 123   134.80
      123 134.80
      120 134.80
      3 134.80
14/08/2026 14:06:50.094 1   134.85
      1 134.85
      1 134.85
14/08/2026 14:03:45.055 130   134.80
      125 134.80
      130 134.80
      5 134.80
14/08/2026 14:00:34.052 7   134.85
      7 134.85
      7 134.85
14/08/2026 13:57:39.998 2   134.90
      2 134.90
      2 134.90
14/08/2026 13:54:30.763 1   134.90
      1 134.90
      1 134.90
14/08/2026 13:53:02.268 20   135.00
      20 135.00
      20 135.00
14/08/2026 13:51:38.910 30   135.00
      30 135.00
      30 135.00
14/08/2026 13:45:21.363 10   134.85
      10 134.85
      10 134.85
14/08/2026 13:45:06.611 1   134.95
      1 134.95
      1 134.95
14/08/2026 13:33:38.043 7   135.00
      7 135.00
      7 135.00
14/08/2026 13:14:48.445 10   135.05
      10 135.05
      10 135.05
14/08/2026 13:12:34.885 100   135.00
      100 135.00
      100 135.00
14/08/2026 13:09:23.486 5   134.95
      5 134.95
      5 134.95
14/08/2026 13:07:12.599 361   134.90
      11 134.90
      361 134.90
      350 134.90
14/08/2026 13:06:49.470 150   134.90
      150 134.90
      150 134.90
14/08/2026 13:02:50.945 20   135.05
      20 135.05
      20 135.05
14/08/2026 13:01:04.223 120   135.05
      120 135.05
      120 135.05
14/08/2026 12:56:06.344 1   135.10
      1 135.10
      1 135.10
14/08/2026 12:55:17.763 12   135.15
      12 135.15
      12 135.15
14/08/2026 12:49:01.086 50   135.10
      50 135.10
      50 135.10
14/08/2026 12:46:45.632 118   135.00
      88 135.00
      118 135.00
      30 135.00
14/08/2026 12:46:24.691 100   135.10
      100 135.10
      100 135.10
14/08/2026 12:41:17.089 2   135.00
      2 135.00
      2 135.00
14/08/2026 12:35:57.260 150   135.00
      150 135.00
      150 135.00
14/08/2026 12:28:46.467 120   135.00
      120 135.00
      120 135.00
14/08/2026 12:26:00.895 25   135.05
      25 135.05
      25 135.05
14/08/2026 12:24:58.524 3   135.10
      3 135.10
      3 135.10
14/08/2026 12:18:07.520 3   135.05
      3 135.05
      3 135.05
14/08/2026 12:17:53.842 1   135.15
      1 135.15
      1 135.15
14/08/2026 12:17:44.159 18   135.15
      18 135.15
      18 135.15
14/08/2026 12:11:22.382 19   135.20
      19 135.20
      19 135.20
14/08/2026 12:09:49.059 120   135.05
      120 135.05
      120 135.05
14/08/2026 12:00:59.997 36   135.35
      36 135.35
      36 135.35
14/08/2026 12:00:30.813 2   135.30
      2 135.30
      2 135.30
14/08/2026 11:58:30.431 15   135.30
      15 135.30
      15 135.30
14/08/2026 11:48:59.307 90   135.50
      90 135.50
      90 135.50
14/08/2026 11:48:45.356 110   135.45
      110 135.45
      110 135.45
14/08/2026 11:46:39.499 9   135.45
      9 135.45
      9 135.45
14/08/2026 11:45:46.246 100   135.60
      100 135.60
      100 135.60
14/08/2026 11:44:26.997 1   135.60
      1 135.60
      1 135.60
14/08/2026 11:43:33.549 20   135.60
      20 135.60
      20 135.60
14/08/2026 11:43:33.460 100   135.60
      100 135.60
      100 135.60
14/08/2026 11:41:29.378 100   135.40
      100 135.40
      100 135.40
14/08/2026 11:39:59.947 25   135.40
      25 135.40
      25 135.40
14/08/2026 11:33:01.789 24   135.30
      24 135.30
      24 135.30
14/08/2026 11:28:54.196 5   135.25
      5 135.25
      5 135.25
14/08/2026 11:19:21.785 41   135.10
      41 135.10
      41 135.10
14/08/2026 11:19:00.865 12   134.95
      12 134.95
      12 134.95
14/08/2026 11:17:01.379 1   135.15
      1 135.15
      1 135.15
14/08/2026 11:13:41.803 16   135.10
      16 135.10
      16 135.10
14/08/2026 11:10:28.087 9   135.20
      9 135.20
      9 135.20
14/08/2026 10:53:49.428 20   135.30
      20 135.30
      20 135.30
14/08/2026 10:53:08.695 70   135.10
      70 135.10
      70 135.10
14/08/2026 10:50:17.749 50   135.10
      50 135.10
      50 135.10
14/08/2026 10:48:00.880 18   135.25
      18 135.25
      18 135.25
14/08/2026 10:47:59.746 27   135.00
      25 135.00
      27 135.00
      2 135.00
14/08/2026 10:38:05.883 12   135.25
      12 135.25
      12 135.25
14/08/2026 10:38:05.850 110   135.25
      110 135.25
      110 135.25
14/08/2026 10:27:33.462 1   135.35
      1 135.35
      1 135.35
14/08/2026 10:27:26.310 70   135.35
      70 135.35
      70 135.35
14/08/2026 10:22:09.035 100   135.20
      100 135.20
      100 135.20
14/08/2026 10:20:42.394 20   135.25
      20 135.25
      20 135.25
14/08/2026 10:18:52.805 20   135.25
      20 135.25
      20 135.25
14/08/2026 10:17:45.622 1   135.20
      1 135.20
      1 135.20
14/08/2026 10:15:51.844 8   134.95
      8 134.95
      8 134.95
14/08/2026 10:15:25.147 50   135.15
      50 135.15
      50 135.15
14/08/2026 10:13:11.572 20   134.95
      20 134.95
      20 134.95
14/08/2026 10:07:55.581 3   135.00
      3 135.00
      3 135.00
14/08/2026 10:06:47.125 5   134.90
      5 134.90
      5 134.90
14/08/2026 10:06:38.866 120   134.90
      120 134.90
      120 134.90
14/08/2026 10:05:44.504 37   135.00
      37 135.00
      37 135.00
14/08/2026 10:03:02.171 8   135.35
      8 135.35
      8 135.35
14/08/2026 10:00:25.490 22   135.40
      22 135.40
      22 135.40
14/08/2026 09:57:56.737 8   135.40
      8 135.40
      8 135.40
14/08/2026 09:53:51.236 30   135.00
      30 135.00
      30 135.00
14/08/2026 09:52:32.725 116   135.00
      116 135.00
      5 135.00
      22 135.00
      18 135.00
      50 135.00
      21 135.00
14/08/2026 09:52:14.618 120   135.00
      120 135.00
      120 135.00
14/08/2026 09:52:03.298 120   135.00
      20 135.00
      100 135.00
      120 135.00
14/08/2026 09:41:05.337 10   135.05
      10 135.05
      10 135.05
14/08/2026 09:40:45.663 1   135.30
      1 135.30
      1 135.30
14/08/2026 09:36:49.960 30   135.50
      30 135.50
      30 135.50
14/08/2026 09:30:15.327 1   135.30
      1 135.30
      1 135.30
14/08/2026 09:29:14.215 15   135.50
      15 135.50
      15 135.50
14/08/2026 09:29:14.175 50   135.55
      50 135.55
      50 135.55
14/08/2026 09:28:27.662 18   135.60
      8 135.60
      18 135.60
      10 135.60
14/08/2026 09:22:32.361 37   135.60
      37 135.60
      37 135.60
14/08/2026 09:20:38.788 1   135.60
      1 135.60
      1 135.60
14/08/2026 08:56:29.542 4   136.40
      4 136.40
      4 136.40
14/08/2026 08:47:26.654 1   136.40
      1 136.40
      1 136.40
14/08/2026 08:33:50.607 1   136.05
      1 136.05
      1 136.05
14/08/2026 08:33:30.073 39   136.05
      39 136.05
      39 136.05
14/08/2026 08:05:02.369 5   136.60
      5 136.60
      5 136.60
14/08/2026 08:04:22.611 1   136.30
      1 136.30
      1 136.30
14/08/2026 08:04:06.732 39   136.30
      39 136.30
      39 136.30
14/08/2026 08:00:49.212 3   136.30
      3 136.30
      3 136.30
14/08/2026 08:00:27.867 1   136.95
      1 136.95
      1 136.95
14/08/2026 08:00:19.884 1   136.90
      1 136.90
      1 136.90
14/08/2026 07:51:17.151 13   136.30
      13 136.30
      13 136.30
14/08/2026 07:30:01.345 9   137.00
      9 137.00
      9 137.00
Copyright © 2026 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)