Astrazeneca PLC

99

98

156.55

Date Time Volume Order Volume Price
15/05/2026 20:47:30.264 1   156.55
      1 156.55
      1 156.55
15/05/2026 19:28:35.251 2   156.65
      2 156.65
      2 156.65
15/05/2026 17:58:25.260 2   156.65
      2 156.65
      2 156.65
15/05/2026 17:41:01.718 1   155.75
      1 155.75
      1 155.75
15/05/2026 17:36:44.204 1   156.30
      1 156.30
      1 156.30
15/05/2026 17:28:01.920 1   155.55
      1 155.55
      1 155.55
15/05/2026 17:24:55.857 2   155.65
      2 155.65
      2 155.65
15/05/2026 17:11:52.042 7   155.90
      7 155.90
      7 155.90
15/05/2026 17:10:44.041 17   156.00
      17 156.00
      17 156.00
15/05/2026 17:01:02.682 80   156.50
      80 156.50
      80 156.50
15/05/2026 17:00:57.632 200   156.50
      200 156.50
      200 156.50
15/05/2026 16:59:38.061 15   156.40
      15 156.40
      15 156.40
15/05/2026 16:58:49.698 5   156.35
      5 156.35
      5 156.35
15/05/2026 16:57:41.562 30   156.05
      30 156.05
      30 156.05
15/05/2026 16:54:59.502 60   156.30
      60 156.30
      60 156.30
15/05/2026 16:42:55.107 9   156.15
      9 156.15
      9 156.15
15/05/2026 16:34:47.939 2   156.35
      2 156.35
      2 156.35
15/05/2026 16:29:22.567 15   156.45
      15 156.45
      15 156.45
15/05/2026 16:16:32.013 12   156.55
      12 156.55
      12 156.55
15/05/2026 16:14:07.227 11   156.35
      11 156.35
      11 156.35
15/05/2026 16:03:30.004 7   156.35
      7 156.35
      7 156.35
15/05/2026 16:03:00.096 27   156.80
      27 156.80
      27 156.80
15/05/2026 16:00:17.843 3   156.60
      3 156.60
      3 156.60
15/05/2026 16:00:02.843 1   156.95
      1 156.95
      1 156.95
15/05/2026 16:00:01.117 1   156.95
      1 156.95
      1 156.95
15/05/2026 15:58:51.399 100   156.80
      100 156.80
      100 156.80
15/05/2026 15:58:20.711 4   156.50
      4 156.50
      4 156.50
15/05/2026 15:40:01.167 3   157.60
      3 157.60
      3 157.60
15/05/2026 15:39:08.288 65   157.25
      65 157.25
      65 157.25
15/05/2026 15:38:53.580 35   157.65
      35 157.65
      35 157.65
15/05/2026 15:24:53.936 25   157.80
      25 157.80
      25 157.80
15/05/2026 15:22:52.913 100   157.90
      100 157.90
      100 157.90
15/05/2026 15:13:39.727 10   157.20
      10 157.20
      10 157.20
15/05/2026 15:00:14.620 12   157.05
      12 157.05
      12 157.05
15/05/2026 14:45:01.463 50   156.80
      50 156.80
      50 156.80
15/05/2026 14:44:55.536 100   156.80
      100 156.80
      100 156.80
15/05/2026 14:39:56.188 14   156.95
      14 156.95
      14 156.95
15/05/2026 14:27:50.167 21   156.80
      21 156.80
      21 156.80
15/05/2026 14:24:05.339 37   156.80
      37 156.80
      37 156.80
15/05/2026 14:24:00.350 100   156.90
      100 156.90
      100 156.90
15/05/2026 14:15:33.092 31   157.10
      31 157.10
      31 157.10
15/05/2026 14:11:02.117 2   157.15
      2 157.15
      2 157.15
15/05/2026 14:01:40.533 1   156.95
      1 156.95
      1 156.95
15/05/2026 13:58:16.153 13   157.45
      13 157.45
      13 157.45
15/05/2026 13:57:47.935 1   157.45
      1 157.45
      1 157.45
15/05/2026 13:42:39.962 66   157.10
      66 157.10
      66 157.10
15/05/2026 13:39:31.657 12   157.20
      12 157.20
      12 157.20
15/05/2026 13:20:07.719 14   157.90
      14 157.90
      14 157.90
15/05/2026 13:19:47.194 14   157.60
      14 157.60
      14 157.60
15/05/2026 13:18:17.791 11   157.90
      11 157.90
      11 157.90
15/05/2026 13:04:02.603 69   158.05
      69 158.05
      69 158.05
15/05/2026 12:41:32.247 11   157.75
      11 157.75
      11 157.75
15/05/2026 12:37:27.171 10   157.75
      10 157.75
      10 157.75
15/05/2026 12:31:59.733 10   157.75
      10 157.75
      10 157.75
15/05/2026 12:06:11.584 2   157.80
      2 157.80
      2 157.80
15/05/2026 11:47:35.286 10   157.90
      10 157.90
      10 157.90
15/05/2026 11:46:21.214 12   157.90
      12 157.90
      12 157.90
15/05/2026 11:44:47.562 10   157.90
      10 157.90
      10 157.90
15/05/2026 11:42:26.949 24   157.90
      24 157.90
      24 157.90
15/05/2026 11:40:46.013 10   157.95
      10 157.95
      10 157.95
15/05/2026 11:40:01.266 24   157.95
      24 157.95
      24 157.95
15/05/2026 11:39:50.461 3   157.60
      3 157.60
      3 157.60
15/05/2026 11:38:53.950 31   157.90
      31 157.90
      31 157.90
15/05/2026 11:27:56.352 6   157.70
      6 157.70
      6 157.70
15/05/2026 11:19:41.573 130   158.00
      130 158.00
      130 158.00
15/05/2026 11:19:39.993 130   158.00
      130 158.00
      19 158.00
      100 158.00
      11 158.00
15/05/2026 11:15:59.260 50   158.30
      50 158.30
      50 158.30
15/05/2026 11:09:36.779 48   158.45
      48 158.45
      48 158.45
15/05/2026 11:03:35.357 6   158.35
      6 158.35
      6 158.35
15/05/2026 11:03:06.450 70   158.35
      70 158.35
      70 158.35
15/05/2026 10:51:01.564 30   158.75
      30 158.75
      30 158.75
15/05/2026 10:32:40.912 9   158.50
      9 158.50
      9 158.50
15/05/2026 10:29:09.871 14   158.85
      14 158.85
      14 158.85
15/05/2026 10:19:02.852 20   158.80
      20 158.80
      20 158.80
15/05/2026 10:15:48.699 23   159.05
      23 159.05
      23 159.05
15/05/2026 10:14:51.471 16   159.25
      16 159.25
      16 159.25
15/05/2026 10:05:37.934 100   159.45
      100 159.45
      100 159.45
15/05/2026 09:49:41.102 90   159.40
      90 159.40
      90 159.40
15/05/2026 09:36:13.215 50   159.45
      50 159.45
      50 159.45
15/05/2026 09:35:10.853 4   159.60
      4 159.60
      4 159.60
15/05/2026 09:30:18.878 1   159.65
      1 159.65
      1 159.65
15/05/2026 09:30:09.612 8   159.65
      8 159.65
      8 159.65
15/05/2026 09:24:41.169 100   159.30
      100 159.30
      100 159.30
15/05/2026 09:24:10.012 100   159.60
      100 159.60
      100 159.60
15/05/2026 09:20:25.886 100   159.35
      100 159.35
      100 159.35
15/05/2026 09:20:21.489 20   159.05
      20 159.05
      20 159.05
15/05/2026 09:19:32.322 100   158.95
      100 158.95
      100 158.95
15/05/2026 09:10:59.067 4   158.80
      4 158.80
      4 158.80
15/05/2026 09:02:16.221 89   158.40
      89 158.40
      89 158.40
15/05/2026 09:01:58.406 100   158.00
      100 158.00
      100 158.00
15/05/2026 09:01:54.294 100   157.95
      100 157.95
      100 157.95
15/05/2026 08:40:19.880 33   158.35
      33 158.35
      33 158.35
15/05/2026 08:39:43.951 33   158.50
      33 158.50
      33 158.50
15/05/2026 08:16:52.312 10   158.45
      10 158.45
      10 158.45
15/05/2026 08:05:08.539 20   158.85
      20 158.85
      20 158.85
15/05/2026 08:00:19.692 2   158.65
      2 158.65
      2 158.65
15/05/2026 08:00:17.828 1   158.35
      1 158.35
      1 158.35
15/05/2026 07:37:08.766 29   158.55
      29 158.55
      29 158.55
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)