Astrazeneca PLC

85

72

144.35

Date Time Volume Order Volume Price
17/10/2025 19:18:13.076 20   144.35
      20 144.35
      20 144.35
17/10/2025 18:58:29.390 40   144.90
      40 144.90
      40 144.90
17/10/2025 17:41:29.852 30   144.60
      30 144.60
      30 144.60
17/10/2025 17:40:24.798 40   144.20
      40 144.20
      40 144.20
17/10/2025 17:35:25.371 8   144.00
      8 144.00
      8 144.00
17/10/2025 17:34:55.910 3   144.00
      3 144.00
      3 144.00
17/10/2025 17:13:57.290 20   143.90
      20 143.90
      20 143.90
17/10/2025 17:00:09.172 45   143.70
      45 143.70
      45 143.70
17/10/2025 16:48:29.160 15   143.85
      15 143.85
      15 143.85
17/10/2025 16:06:31.521 30   143.95
      30 143.95
      30 143.95
17/10/2025 15:11:03.295 36   143.30
      36 143.30
      36 143.30
17/10/2025 14:53:55.039 7   143.05
      7 143.05
      7 143.05
17/10/2025 14:50:15.322 3   143.15
      3 143.15
      3 143.15
17/10/2025 14:35:27.031 12   143.00
      12 143.00
      12 143.00
17/10/2025 14:12:34.339 1   143.15
      1 143.15
      1 143.15
17/10/2025 14:08:31.725 20   143.00
      20 143.00
      20 143.00
17/10/2025 14:05:56.803 22   142.85
      22 142.85
      22 142.85
17/10/2025 13:35:54.755 200   142.50
      200 142.50
      200 142.50
17/10/2025 13:35:14.410 20   142.40
      20 142.40
      20 142.40
17/10/2025 13:33:26.364 12   142.50
      12 142.50
      12 142.50
17/10/2025 13:28:37.721 71   142.45
      71 142.45
      71 142.45
17/10/2025 13:15:53.980 11   142.75
      11 142.75
      11 142.75
17/10/2025 13:12:42.211 12   142.30
      12 142.30
      12 142.30
17/10/2025 12:35:27.744 25   142.20
      25 142.20
      25 142.20
17/10/2025 12:29:52.150 100   142.20
      100 142.20
      100 142.20
17/10/2025 12:29:44.446 200   142.30
      200 142.30
      200 142.30
17/10/2025 12:24:48.325 25   142.15
      25 142.15
      25 142.15
17/10/2025 12:21:17.593 18   142.35
      18 142.35
      18 142.35
17/10/2025 12:04:03.664 14   142.30
      14 142.30
      14 142.30
17/10/2025 11:54:47.611 6   142.30
      6 142.30
      6 142.30
17/10/2025 11:54:14.775 69   142.40
      69 142.40
      69 142.40
17/10/2025 11:48:48.766 200   142.45
      200 142.45
      200 142.45
17/10/2025 11:45:32.800 15   142.30
      15 142.30
      15 142.30
17/10/2025 11:33:58.928 200   142.25
      200 142.25
      200 142.25
17/10/2025 11:31:28.536 35   142.40
      35 142.40
      35 142.40
17/10/2025 11:30:15.535 1   142.40
      1 142.40
      1 142.40
17/10/2025 11:14:29.879 35   142.80
      35 142.80
      35 142.80
17/10/2025 11:08:37.753 20   142.55
      20 142.55
      20 142.55
17/10/2025 11:01:37.938 9   142.75
      9 142.75
      9 142.75
17/10/2025 10:58:04.267 100   142.55
      100 142.55
      100 142.55
17/10/2025 10:57:28.597 120   142.55
      120 142.55
      120 142.55
17/10/2025 10:56:25.016 34   142.60
      34 142.60
      34 142.60
17/10/2025 10:32:10.886 15   142.30
      15 142.30
      15 142.30
17/10/2025 10:26:54.952 147   142.05
      19 142.05
      31 142.05
      147 142.05
      87 142.05
      7 142.05
      3 142.05
17/10/2025 10:26:54.856 5   142.05
      5 142.05
      5 142.05
17/10/2025 10:26:36.920 75   141.95
      35 141.95
      5 141.95
      75 141.95
      3 141.95
      4 141.95
      28 141.95
17/10/2025 10:26:36.818 5   141.95
      5 141.95
      5 141.95
17/10/2025 10:26:34.658 10   141.95
      10 141.95
      10 141.95
17/10/2025 09:42:19.464 200   142.25
      200 142.25
      200 142.25
17/10/2025 09:40:45.342 130   142.25
      130 142.25
      130 142.25
17/10/2025 09:40:08.747 7   142.20
      7 142.20
      7 142.20
17/10/2025 09:31:07.472 1   142.35
      1 142.35
      1 142.35
17/10/2025 09:30:49.368 21   142.25
      21 142.25
      21 142.25
17/10/2025 09:25:03.540 1   142.40
      1 142.40
      1 142.40
17/10/2025 09:07:14.024 40   143.10
      40 143.10
      40 143.10
17/10/2025 09:04:46.432 108   143.15
      108 143.15
      108 143.15
17/10/2025 08:53:26.772 40   140.70
      40 140.70
      40 140.70
17/10/2025 08:45:13.238 40   140.50
      40 140.50
      40 140.50
17/10/2025 08:41:39.978 12   140.05
      12 140.05
      12 140.05
17/10/2025 08:41:37.671 161   140.05
      9 140.05
      161 140.05
      35 140.05
      102 140.05
      15 140.05
17/10/2025 08:41:30.436 160   140.45
      160 140.45
      152 140.45
      8 140.45
17/10/2025 08:40:57.303 14   140.95
      14 140.95
      14 140.95
17/10/2025 08:40:57.200 15   140.95
      15 140.95
      15 140.95
17/10/2025 08:09:05.078 1   142.20
      1 142.20
      1 142.20
17/10/2025 08:08:56.620 56   141.45
      6 141.45
      50 141.45
      56 141.45
17/10/2025 08:08:56.554 50   141.45
      50 141.45
      50 141.45
17/10/2025 08:08:42.545 42   142.00
      24 142.00
      18 142.00
      42 142.00
17/10/2025 08:08:34.813 50   142.20
      50 142.20
      50 142.20
17/10/2025 08:00:22.563 2   142.70
      2 142.70
      2 142.70
17/10/2025 08:00:16.312 1   143.45
      1 143.45
      1 143.45
17/10/2025 07:55:57.817 8   142.75
      8 142.75
      8 142.75
17/10/2025 07:30:14.878 20   143.45
      20 143.45
      20 143.45
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)