Astrazeneca PLC

82

80

167.60

Date Time Volume Order Volume Price
13/11/2026 21:53:30.244 4   167.60
      4 167.60
      4 167.60
13/11/2026 21:39:47.613 18   167.75
      18 167.75
      18 167.75
13/11/2026 21:37:21.734 1   167.65
      1 167.65
      1 167.65
13/11/2026 21:26:16.614 20   167.65
      20 167.65
      20 167.65
13/11/2026 18:59:03.634 13   167.65
      13 167.65
      13 167.65
13/11/2026 17:52:12.163 8   168.00
      8 168.00
      8 168.00
13/11/2026 17:34:47.231 2   168.05
      2 168.05
      2 168.05
13/11/2026 17:32:18.198 1   168.25
      1 168.25
      1 168.25
13/11/2026 17:27:24.118 2   167.85
      2 167.85
      2 167.85
13/11/2026 17:10:00.676 2   168.05
      2 168.05
      2 168.05
13/11/2026 16:48:21.730 180   168.25
      180 168.25
      180 168.25
13/11/2026 16:37:50.093 9   168.70
      9 168.70
      9 168.70
13/11/2026 16:37:09.243 8   168.75
      8 168.75
      8 168.75
13/11/2026 16:36:57.939 24   168.70
      24 168.70
      24 168.70
13/11/2026 16:36:06.785 16   168.55
      16 168.55
      16 168.55
13/11/2026 16:33:33.768 150   168.20
      150 168.20
      150 168.20
13/11/2026 16:32:41.240 30   168.15
      30 168.15
      30 168.15
13/11/2026 16:32:17.288 5   167.85
      5 167.85
      5 167.85
13/11/2026 16:30:46.287 30   167.60
      30 167.60
      30 167.60
13/11/2026 16:24:58.201 100   167.70
      100 167.70
      100 167.70
13/11/2026 16:18:19.886 20   167.55
      20 167.55
      20 167.55
13/11/2026 16:15:53.424 9   167.50
      9 167.50
      9 167.50
13/11/2026 16:02:02.026 20   167.50
      20 167.50
      20 167.50
13/11/2026 16:00:55.841 3   167.55
      3 167.55
      3 167.55
13/11/2026 16:00:07.939 1   167.80
      1 167.80
      1 167.80
13/11/2026 15:57:33.635 2   167.45
      2 167.45
      2 167.45
13/11/2026 15:51:48.700 30   166.95
      30 166.95
      30 166.95
13/11/2026 15:41:03.613 8   166.85
      8 166.85
      8 166.85
13/11/2026 15:38:31.501 80   166.65
      80 166.65
      80 166.65
13/11/2026 15:33:56.457 10   167.40
      10 167.40
      10 167.40
13/11/2026 15:32:33.312 51   167.35
      51 167.35
      51 167.35
13/11/2026 15:27:31.776 74   166.85
      74 166.85
      74 166.85
13/11/2026 15:25:47.478 1   166.80
      1 166.80
      1 166.80
13/11/2026 15:24:18.251 13   166.65
      13 166.65
      13 166.65
13/11/2026 15:21:32.241 7   166.60
      7 166.60
      7 166.60
13/11/2026 15:12:26.740 64   166.90
      64 166.90
      64 166.90
13/11/2026 15:10:52.719 10   167.05
      10 167.05
      10 167.05
13/11/2026 14:53:14.954 1   166.95
      1 166.95
      1 166.95
13/11/2026 14:48:58.360 33   167.05
      33 167.05
      33 167.05
13/11/2026 14:42:06.057 15   167.35
      15 167.35
      15 167.35
13/11/2026 14:28:13.759 11   166.80
      11 166.80
      11 166.80
13/11/2026 14:13:17.939 6   166.90
      6 166.90
      6 166.90
13/11/2026 14:10:58.417 3   167.20
      3 167.20
      3 167.20
13/11/2026 14:07:51.345 12   166.85
      12 166.85
      12 166.85
13/11/2026 13:59:04.652 5   167.15
      5 167.15
      5 167.15
13/11/2026 13:48:00.004 30   166.85
      30 166.85
      30 166.85
13/11/2026 13:42:07.617 30   166.90
      30 166.90
      30 166.90
13/11/2026 13:31:39.081 80   166.80
      80 166.80
      80 166.80
13/11/2026 13:25:45.058 7   166.95
      7 166.95
      7 166.95
13/11/2026 12:56:59.980 42   167.15
      42 167.15
      42 167.15
13/11/2026 11:58:34.034 7   167.60
      7 167.60
      7 167.60
13/11/2026 11:32:47.412 10   167.25
      10 167.25
      10 167.25
13/11/2026 11:25:04.708 6   167.15
      6 167.15
      6 167.15
13/11/2026 11:23:33.359 7   167.50
      7 167.50
      7 167.50
13/11/2026 11:23:22.229 40   167.45
      40 167.45
      40 167.45
13/11/2026 11:09:58.545 20   167.55
      20 167.55
      20 167.55
13/11/2026 11:08:46.893 9   167.55
      9 167.55
      9 167.55
13/11/2026 11:05:38.316 5   167.60
      5 167.60
      5 167.60
13/11/2026 11:03:30.159 9   167.55
      9 167.55
      9 167.55
13/11/2026 10:41:11.018 12   167.55
      12 167.55
      12 167.55
13/11/2026 10:33:25.156 10   167.45
      10 167.45
      10 167.45
13/11/2026 10:32:41.021 3   167.45
      3 167.45
      3 167.45
13/11/2026 10:29:00.043 9   167.40
      9 167.40
      9 167.40
13/11/2026 10:15:53.914 30   167.55
      30 167.55
      30 167.55
13/11/2026 10:12:24.598 230   167.25
      230 167.25
      217 167.25
      13 167.25
13/11/2026 10:11:35.158 90   167.35
      90 167.35
      90 167.35
13/11/2026 09:53:50.733 2   167.10
      2 167.10
      2 167.10
13/11/2026 09:51:39.359 15   167.10
      15 167.10
      15 167.10
13/11/2026 09:45:00.344 6   167.25
      6 167.25
      6 167.25
13/11/2026 09:16:04.413 2   166.95
      2 166.95
      2 166.95
13/11/2026 09:14:17.744 35   167.25
      35 167.25
      35 167.25
13/11/2026 09:02:38.120 1   166.25
      1 166.25
      1 166.25
13/11/2026 08:42:54.019 2   167.40
      2 167.40
      2 167.40
13/11/2026 08:38:00.441 10   167.25
      10 167.25
      10 167.25
13/11/2026 08:33:34.577 1   167.25
      1 167.25
      1 167.25
13/11/2026 08:31:15.138 9   167.35
      9 167.35
      9 167.35
13/11/2026 08:25:00.715 1   166.60
      1 166.60
      1 166.60
13/11/2026 08:17:56.516 12   166.75
      12 166.75
      12 166.75
13/11/2026 07:43:27.755 2   167.05
      2 167.05
      2 167.05
13/11/2026 07:30:15.552 15   167.15
      5 167.15
      10 167.15
      12 167.15
      3 167.15
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 CET (UTC+1)