Astrazeneca PLC

184

150

173.20

Date Time Volume Order Volume Price
16/02/2026 19:54:35.691 20   173.20
      20 173.20
      20 173.20
16/02/2026 19:54:04.264 1   173.20
      1 173.20
      1 173.20
16/02/2026 19:50:04.304 10   173.20
      10 173.20
      10 173.20
16/02/2026 19:49:58.043 30   173.30
      30 173.30
      30 173.30
16/02/2026 19:28:25.575 5   173.30
      5 173.30
      5 173.30
16/02/2026 19:10:24.056 1   174.35
      1 174.35
      1 174.35
16/02/2026 18:16:58.926 3   174.30
      3 174.30
      3 174.30
16/02/2026 17:40:54.050 9   173.25
      9 173.25
      9 173.25
16/02/2026 17:35:52.985 14   174.30
      14 174.30
      14 174.30
16/02/2026 17:28:37.834 11   173.25
      11 173.25
      11 173.25
16/02/2026 17:19:22.619 1   173.35
      1 173.35
      1 173.35
16/02/2026 17:09:21.601 4   173.95
      4 173.95
      4 173.95
16/02/2026 16:50:46.850 49   173.35
      49 173.35
      49 173.35
16/02/2026 16:44:47.802 30   173.75
      30 173.75
      30 173.75
16/02/2026 16:43:26.917 30   173.45
      30 173.45
      30 173.45
16/02/2026 16:39:54.466 23   173.30
      23 173.30
      23 173.30
16/02/2026 16:17:16.096 1   173.50
      1 173.50
      1 173.50
16/02/2026 16:16:04.515 10   173.95
      10 173.95
      10 173.95
16/02/2026 16:13:50.262 3   173.95
      3 173.95
      3 173.95
16/02/2026 16:13:09.075 2   173.95
      2 173.95
      2 173.95
16/02/2026 16:06:36.204 3   173.95
      3 173.95
      3 173.95
16/02/2026 16:00:46.327 3   173.50
      3 173.50
      3 173.50
16/02/2026 16:00:31.840 30   173.95
      30 173.95
      30 173.95
16/02/2026 16:00:10.212 1   173.95
      1 173.95
      1 173.95
16/02/2026 15:59:19.431 50   173.65
      50 173.65
      50 173.65
16/02/2026 15:56:13.407 50   173.60
      50 173.60
      50 173.60
16/02/2026 15:54:42.005 60   173.65
      60 173.65
      60 173.65
16/02/2026 15:54:30.295 60   173.65
      60 173.65
      60 173.65
16/02/2026 15:48:31.872 3   173.55
      3 173.55
      3 173.55
16/02/2026 15:48:27.978 1   173.95
      1 173.95
      1 173.95
16/02/2026 15:44:47.690 30   173.35
      30 173.35
      30 173.35
16/02/2026 15:34:10.258 15   173.95
      15 173.95
      15 173.95
16/02/2026 15:32:49.544 45   173.35
      45 173.35
      45 173.35
16/02/2026 15:29:59.830 55   173.95
      55 173.95
      55 173.95
16/02/2026 15:27:16.943 36   173.05
      36 173.05
      36 173.05
16/02/2026 15:21:35.052 10   173.35
      10 173.35
      10 173.35
16/02/2026 15:21:10.643 15   174.00
      15 174.00
      15 174.00
16/02/2026 14:58:41.279 1   174.35
      1 174.35
      1 174.35
16/02/2026 14:57:46.306 3   174.35
      3 174.35
      3 174.35
16/02/2026 14:51:29.108 11   174.00
      11 174.00
      11 174.00
16/02/2026 14:45:50.579 17   174.35
      17 174.35
      17 174.35
16/02/2026 14:37:54.058 30   173.40
      30 173.40
      30 173.40
16/02/2026 14:36:11.448 20   174.05
      20 174.05
      20 174.05
16/02/2026 14:20:52.171 14   174.05
      14 174.05
      14 174.05
16/02/2026 14:14:30.044 11   173.95
      11 173.95
      11 173.95
16/02/2026 14:01:24.808 1   172.95
      1 172.95
      1 172.95
16/02/2026 13:59:36.119 23   173.30
      23 173.30
      23 173.30
16/02/2026 13:58:58.524 60   173.30
      60 173.30
      60 173.30
16/02/2026 13:55:48.408 11   173.30
      11 173.30
      11 173.30
16/02/2026 13:53:09.761 1   173.30
      1 173.30
      1 173.30
16/02/2026 13:49:23.952 11   173.30
      11 173.30
      11 173.30
16/02/2026 13:46:12.537 11   173.30
      11 173.30
      11 173.30
16/02/2026 13:42:52.703 13   173.30
      13 173.30
      13 173.30
16/02/2026 13:34:08.913 17   173.30
      17 173.30
      17 173.30
16/02/2026 13:29:07.110 39   173.30
      39 173.30
      39 173.30
16/02/2026 13:24:22.459 1   172.90
      1 172.90
      1 172.90
16/02/2026 13:20:13.001 15   172.85
      15 172.85
      15 172.85
16/02/2026 13:19:54.949 12   173.30
      12 173.30
      12 173.30
16/02/2026 13:17:07.930 26   173.30
      26 173.30
      26 173.30
16/02/2026 13:13:46.995 6   173.30
      6 173.30
      6 173.30
16/02/2026 13:13:08.845 1   173.30
      1 173.30
      1 173.30
16/02/2026 13:12:57.320 7   173.00
      7 173.00
      7 173.00
16/02/2026 12:48:34.043 8   173.30
      8 173.30
      8 173.30
16/02/2026 12:40:29.563 12   173.30
      12 173.30
      12 173.30
16/02/2026 12:36:09.409 20   172.80
      20 172.80
      20 172.80
16/02/2026 12:34:30.198 55   173.30
      55 173.30
      55 173.30
16/02/2026 12:13:28.823 60   172.50
      60 172.50
      60 172.50
16/02/2026 12:11:02.132 3   172.55
      3 172.55
      3 172.55
16/02/2026 12:10:46.895 1   173.30
      1 173.30
      1 173.30
16/02/2026 12:06:56.442 5   173.30
      5 173.30
      5 173.30
16/02/2026 12:05:43.169 1   173.30
      1 173.30
      1 173.30
16/02/2026 12:03:35.887 15   172.95
      15 172.95
      15 172.95
16/02/2026 12:02:31.586 60   173.35
      60 173.35
      60 173.35
16/02/2026 11:57:57.779 10   173.15
      10 173.15
      10 173.15
16/02/2026 11:55:59.731 28   173.15
      28 173.15
      28 173.15
16/02/2026 11:53:03.037 20   173.50
      20 173.50
      20 173.50
16/02/2026 11:52:38.847 30   173.55
      30 173.55
      30 173.55
16/02/2026 11:51:15.707 30   173.55
      30 173.55
      30 173.55
16/02/2026 11:50:46.780 30   173.55
      30 173.55
      30 173.55
16/02/2026 11:50:17.635 60   173.65
      60 173.65
      60 173.65
16/02/2026 11:17:19.983 40   173.70
      40 173.70
      40 173.70
16/02/2026 11:13:43.073 58   173.95
      58 173.95
      58 173.95
16/02/2026 11:03:56.552 1   173.95
      1 173.95
      1 173.95
16/02/2026 11:00:52.835 25   173.60
      25 173.60
      25 173.60
16/02/2026 10:57:14.140 12   173.60
      12 173.60
      12 173.60
16/02/2026 10:54:04.249 1   173.70
      1 173.70
      1 173.70
16/02/2026 10:43:46.172 30   173.55
      30 173.55
      30 173.55
16/02/2026 10:43:45.197 30   173.55
      30 173.55
      30 173.55
16/02/2026 10:40:58.141 60   173.50
      60 173.50
      60 173.50
16/02/2026 10:38:51.174 1   173.65
      1 173.65
      1 173.65
16/02/2026 10:38:47.670 20   173.55
      20 173.55
      20 173.55
16/02/2026 10:37:04.278 3   173.70
      3 173.70
      3 173.70
16/02/2026 10:36:02.624 15   173.75
      15 173.75
      15 173.75
16/02/2026 10:31:09.996 12   173.55
      12 173.55
      12 173.55
16/02/2026 10:25:54.476 25   174.05
      25 174.05
      25 174.05
16/02/2026 10:24:22.114 7   174.05
      7 174.05
      7 174.05
16/02/2026 10:24:09.673 1   174.05
      1 174.05
      1 174.05
16/02/2026 10:23:41.296 1   173.60
      1 173.60
      1 173.60
16/02/2026 10:23:27.536 8   174.00
      8 174.00
      8 174.00
16/02/2026 10:22:36.841 23   173.60
      23 173.60
      23 173.60
16/02/2026 10:22:19.652 60   173.50
      60 173.50
      60 173.50
16/02/2026 10:12:25.670 5   173.20
      5 173.20
      5 173.20
16/02/2026 10:03:20.196 60   173.45
      60 173.45
      60 173.45
16/02/2026 10:03:17.880 30   173.45
      30 173.45
      30 173.45
16/02/2026 10:01:20.772 17   173.60
      17 173.60
      17 173.60
16/02/2026 09:59:49.726 60   173.60
      60 173.60
      60 173.60
16/02/2026 09:58:45.572 28   174.00
      28 174.00
      28 174.00
16/02/2026 09:51:24.869 10   174.05
      10 174.05
      10 174.05
16/02/2026 09:48:01.566 10   173.80
      10 173.80
      10 173.80
16/02/2026 09:47:47.866 100   174.10
      100 174.10
      100 174.10
16/02/2026 09:46:59.100 100   174.40
      100 174.40
      100 174.40
16/02/2026 09:44:14.501 5   174.45
      5 174.45
      5 174.45
16/02/2026 09:43:54.811 100   174.45
      100 174.45
      100 174.45
16/02/2026 09:43:35.021 100   174.60
      100 174.60
      100 174.60
16/02/2026 09:43:15.300 100   174.75
      100 174.75
      100 174.75
16/02/2026 09:43:00.727 100   174.80
      100 174.80
      100 174.80
16/02/2026 09:42:52.395 22   175.25
      22 175.25
      22 175.25
16/02/2026 09:42:46.759 100   174.85
      100 174.85
      100 174.85
16/02/2026 09:42:43.878 10   174.85
      10 174.85
      10 174.85
16/02/2026 09:42:15.409 100   174.85
      100 174.85
      100 174.85
16/02/2026 09:42:12.526 15   174.85
      15 174.85
      15 174.85
16/02/2026 09:41:56.919 12   174.80
      12 174.80
      12 174.80
16/02/2026 09:40:08.563 10   174.75
      10 174.75
      10 174.75
16/02/2026 09:39:51.094 100   174.90
      100 174.90
      100 174.90
16/02/2026 09:38:59.149 10   174.60
      10 174.60
      10 174.60
16/02/2026 09:35:37.733 2   174.85
      2 174.85
      2 174.85
16/02/2026 09:35:29.431 831   174.85
      34 174.85
      7 174.85
      28 174.85
      26 174.85
      56 174.85
      31 174.85
      45 174.85
      823 174.85
      47 174.85
      8 174.85
      28 174.85
      34 174.85
      8 174.85
      32 174.85
      35 174.85
      83 174.85
      25 174.85
      46 174.85
      123 174.85
      41 174.85
      8 174.85
      69 174.85
      25 174.85
16/02/2026 09:34:24.162 29   173.65
      29 173.65
      29 173.65
16/02/2026 09:33:10.670 1   173.10
      1 173.10
      1 173.10
16/02/2026 09:31:31.873 10   173.40
      10 173.40
      10 173.40
16/02/2026 09:31:23.087 6   173.60
      6 173.60
      6 173.60
16/02/2026 09:30:24.340 7   173.60
      7 173.60
      7 173.60
16/02/2026 09:21:40.532 22   173.30
      22 173.30
      22 173.30
16/02/2026 09:20:26.126 10   173.85
      10 173.85
      10 173.85
16/02/2026 09:20:22.893 60   173.80
      60 173.80
      60 173.80
16/02/2026 09:15:49.156 2   173.00
      2 173.00
      2 173.00
16/02/2026 09:14:41.408 57   173.00
      57 173.00
      57 173.00
16/02/2026 09:14:41.349 30   173.15
      30 173.15
      30 173.15
16/02/2026 09:10:01.683 17   173.25
      17 173.25
      17 173.25
16/02/2026 09:08:42.927 3   173.60
      3 173.60
      3 173.60
16/02/2026 09:06:54.250 222   173.90
      20 173.90
      200 173.90
      2 173.90
      222 173.90
16/02/2026 08:51:14.907 20   174.45
      20 174.45
      20 174.45
16/02/2026 08:47:20.776 20   174.85
      20 174.85
      20 174.85
16/02/2026 08:26:56.518 30   174.50
      30 174.50
      30 174.50
16/02/2026 08:11:35.338 1   174.50
      1 174.50
      1 174.50
16/02/2026 08:00:20.442 1   174.45
      1 174.45
      1 174.45
16/02/2026 08:00:18.659 1   174.50
      1 174.50
      1 174.50
16/02/2026 07:58:22.126 40   174.50
      30 174.50
      10 174.50
      40 174.50
16/02/2026 07:34:39.102 12   174.85
      12 174.85
      12 174.85
16/02/2026 07:30:27.588 38   174.85
      27 174.85
      1 174.85
      30 174.85
      10 174.85
      6 174.85
      2 174.85
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)