Astrazeneca PLC

79

78

129.55

Date Time Volume Order Volume Price
13/06/2025 21:18:12.144 50   129.55
      50 129.55
      50 129.55
13/06/2025 19:06:12.985 5   130.00
      5 130.00
      5 130.00
13/06/2025 17:49:14.159 45   129.95
      45 129.95
      45 129.95
13/06/2025 17:14:24.378 20   128.95
      20 128.95
      20 128.95
13/06/2025 17:00:21.827 200   129.00
      200 129.00
      200 129.00
13/06/2025 16:17:08.435 200   129.10
      200 129.10
      200 129.10
13/06/2025 16:14:18.563 82   129.00
      82 129.00
      82 129.00
13/06/2025 16:05:51.362 27   129.05
      27 129.05
      27 129.05
13/06/2025 16:04:23.197 39   129.10
      39 129.10
      39 129.10
13/06/2025 16:04:05.105 1   129.15
      1 129.15
      1 129.15
13/06/2025 16:01:52.670 3   129.15
      3 129.15
      3 129.15
13/06/2025 16:01:34.533 46   129.15
      46 129.15
      46 129.15
13/06/2025 16:01:22.309 103   129.05
      103 129.05
      103 129.05
13/06/2025 16:01:00.865 200   129.05
      200 129.05
      200 129.05
13/06/2025 15:58:21.704 5   128.85
      5 128.85
      5 128.85
13/06/2025 15:57:25.564 3   128.85
      3 128.85
      3 128.85
13/06/2025 15:56:11.292 4   128.95
      4 128.95
      4 128.95
13/06/2025 15:55:57.894 14   128.95
      14 128.95
      14 128.95
13/06/2025 15:54:53.007 50   129.00
      50 129.00
      50 129.00
13/06/2025 15:53:16.195 39   129.00
      39 129.00
      39 129.00
13/06/2025 15:52:14.062 18   129.05
      18 129.05
      18 129.05
13/06/2025 15:49:07.070 200   129.05
      200 129.05
      200 129.05
13/06/2025 15:43:12.796 120   129.50
      120 129.50
      120 129.50
13/06/2025 15:31:07.371 26   128.95
      26 128.95
      26 128.95
13/06/2025 15:21:19.962 39   128.55
      39 128.55
      39 128.55
13/06/2025 14:48:30.776 29   129.75
      29 129.75
      29 129.75
13/06/2025 14:48:29.653 200   129.75
      200 129.75
      200 129.75
13/06/2025 14:48:02.417 200   129.75
      200 129.75
      200 129.75
13/06/2025 14:34:35.408 175   130.30
      175 130.30
      175 130.30
13/06/2025 14:29:18.848 13   130.30
      13 130.30
      13 130.30
13/06/2025 14:25:00.759 9   130.30
      9 130.30
      9 130.30
13/06/2025 14:09:51.465 127   130.25
      127 130.25
      127 130.25
13/06/2025 13:57:17.934 3   130.20
      3 130.20
      3 130.20
13/06/2025 13:34:38.809 200   129.90
      200 129.90
      200 129.90
13/06/2025 13:27:08.821 200   129.90
      200 129.90
      200 129.90
13/06/2025 13:21:19.002 100   130.05
      100 130.05
      100 130.05
13/06/2025 13:21:10.989 200   130.00
      200 130.00
      200 130.00
13/06/2025 13:10:40.013 2   130.10
      2 130.10
      2 130.10
13/06/2025 13:04:40.054 46   130.00
      46 130.00
      46 130.00
13/06/2025 12:24:12.546 200   129.80
      200 129.80
      200 129.80
13/06/2025 12:22:57.560 650   129.90
      650 129.90
      650 129.90
13/06/2025 12:22:11.323 200   129.85
      200 129.85
      200 129.85
13/06/2025 12:13:16.378 7   129.55
      7 129.55
      7 129.55
13/06/2025 11:59:15.507 2   129.65
      2 129.65
      2 129.65
13/06/2025 11:56:21.163 15   129.90
      15 129.90
      15 129.90
13/06/2025 11:43:23.202 13   129.90
      13 129.90
      13 129.90
13/06/2025 11:40:42.682 13   129.85
      13 129.85
      13 129.85
13/06/2025 11:26:31.683 100   129.85
      100 129.85
      100 129.85
13/06/2025 11:11:24.609 15   129.90
      15 129.90
      15 129.90
13/06/2025 11:04:38.118 12   130.00
      12 130.00
      12 130.00
13/06/2025 11:00:26.041 131   129.80
      131 129.80
      131 129.80
13/06/2025 11:00:14.853 25   129.75
      25 129.75
      25 129.75
13/06/2025 10:51:36.523 13   129.65
      13 129.65
      13 129.65
13/06/2025 10:45:49.539 32   129.50
      32 129.50
      32 129.50
13/06/2025 10:44:06.347 4   129.50
      4 129.50
      4 129.50
13/06/2025 10:37:30.533 13   129.70
      13 129.70
      13 129.70
13/06/2025 10:33:24.300 13   129.60
      13 129.60
      13 129.60
13/06/2025 10:30:19.331 12   129.60
      12 129.60
      12 129.60
13/06/2025 10:27:19.424 12   129.60
      12 129.60
      12 129.60
13/06/2025 10:24:53.533 12   129.60
      12 129.60
      12 129.60
13/06/2025 10:22:19.207 25   129.65
      25 129.65
      25 129.65
13/06/2025 10:08:22.146 9   129.40
      9 129.40
      9 129.40
13/06/2025 09:37:34.597 100   128.75
      100 128.75
      100 128.75
13/06/2025 09:33:01.676 15   128.75
      15 128.75
      15 128.75
13/06/2025 09:31:02.630 6   128.65
      6 128.65
      6 128.65
13/06/2025 09:27:18.331 59   129.00
      59 129.00
      59 129.00
13/06/2025 09:25:23.010 9   128.75
      9 128.75
      9 128.75
13/06/2025 09:05:11.497 17   128.25
      17 128.25
      17 128.25
13/06/2025 09:05:10.624 109   128.25
      109 128.25
      109 128.25
13/06/2025 08:37:08.332 20   127.25
      20 127.25
      20 127.25
13/06/2025 08:36:41.000 41   127.30
      41 127.30
      41 127.30
13/06/2025 08:24:42.446 56   127.15
      20 127.15
      36 127.15
      56 127.15
13/06/2025 08:23:35.386 44   127.15
      44 127.15
      44 127.15
13/06/2025 08:21:07.681 44   127.75
      44 127.75
      44 127.75
13/06/2025 08:05:28.129 1   128.00
      1 128.00
      1 128.00
13/06/2025 08:00:22.510 1   127.30
      1 127.30
      1 127.30
13/06/2025 08:00:14.267 1   127.80
      1 127.80
      1 127.80
13/06/2025 07:49:21.545 10   127.10
      10 127.10
      10 127.10
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)