Equinor ASA

272

248

19.72

Date Time Volume Order Volume Price
27/11/2025 21:03:40.023 150   19.72
      124 19.72
      150 19.72
      26 19.72
27/11/2025 20:37:03.643 25   19.815
      25 19.815
      25 19.815
27/11/2025 20:34:45.721 1   19.72
      1 19.72
      1 19.72
27/11/2025 20:29:10.522 50   19.815
      50 19.815
      50 19.815
27/11/2025 20:17:34.453 200   19.815
      200 19.815
      200 19.815
27/11/2025 20:15:06.985 300   19.82
      300 19.82
      300 19.82
27/11/2025 20:15:04.969 300   19.82
      300 19.82
      300 19.82
27/11/2025 20:14:54.046 300   19.815
      300 19.815
      274 19.815
      26 19.815
27/11/2025 20:05:26.154 94   19.815
      94 19.815
      94 19.815
27/11/2025 20:03:52.356 60   19.72
      26 19.72
      34 19.72
      60 19.72
27/11/2025 19:36:13.845 20   19.815
      20 19.815
      20 19.815
27/11/2025 19:21:58.876 30   19.815
      30 19.815
      30 19.815
27/11/2025 19:18:20.809 25   19.815
      25 19.815
      25 19.815
27/11/2025 19:09:25.642 18   19.815
      18 19.815
      18 19.815
27/11/2025 18:43:41.549 50   19.815
      50 19.815
      24 19.815
      26 19.815
27/11/2025 18:25:53.253 200   19.815
      200 19.815
      200 19.815
27/11/2025 18:24:34.944 200   19.72
      174 19.72
      200 19.72
      26 19.72
27/11/2025 18:22:25.894 300   19.81
      300 19.81
      300 19.81
27/11/2025 18:22:16.052 126   19.805
      126 19.805
      126 19.805
27/11/2025 18:14:55.617 60   19.805
      60 19.805
      60 19.805
27/11/2025 18:09:54.492 50   19.815
      50 19.815
      50 19.815
27/11/2025 18:05:44.339 300   19.82
      300 19.82
      300 19.82
27/11/2025 18:05:36.819 253   19.815
      60 19.815
      193 19.815
      253 19.815
27/11/2025 18:01:30.164 100   19.815
      100 19.815
      100 19.815
27/11/2025 17:57:31.779 300   19.82
      300 19.82
      300 19.82
27/11/2025 17:57:31.382 300   19.82
      300 19.82
      300 19.82
27/11/2025 17:57:26.331 200   19.815
      200 19.815
      200 19.815
27/11/2025 17:57:22.006 300   19.815
      300 19.815
      300 19.815
27/11/2025 17:55:22.554 150   19.815
      150 19.815
      26 19.815
      124 19.815
27/11/2025 17:49:03.384 300   19.78
      300 19.78
      300 19.78
27/11/2025 17:48:57.308 200   19.775
      200 19.775
      200 19.775
27/11/2025 17:39:58.108 300   19.78
      300 19.78
      300 19.78
27/11/2025 17:39:52.912 100   19.775
      100 19.775
      100 19.775
27/11/2025 17:34:48.102 300   19.775
      300 19.775
      300 19.775
27/11/2025 17:25:12.902 195   19.72
      195 19.72
      195 19.72
27/11/2025 17:24:55.514 50   19.775
      50 19.775
      50 19.775
27/11/2025 17:18:35.338 29   19.775
      29 19.775
      29 19.775
27/11/2025 17:14:19.541 75   19.72
      75 19.72
      75 19.72
27/11/2025 17:09:30.166 111   19.775
      111 19.775
      111 19.775
27/11/2025 17:03:13.996 300   19.78
      300 19.78
      300 19.78
27/11/2025 17:03:02.794 200   19.775
      200 19.775
      200 19.775
27/11/2025 16:58:56.792 200   19.78
      200 19.78
      200 19.78
27/11/2025 16:58:56.519 300   19.78
      300 19.78
      300 19.78
27/11/2025 16:58:39.286 100   19.775
      100 19.775
      100 19.775
27/11/2025 16:56:12.511 60   19.775
      60 19.775
      60 19.775
27/11/2025 16:52:24.118 100   19.72
      100 19.72
      100 19.72
27/11/2025 16:44:03.583 220   19.72
      220 19.72
      220 19.72
27/11/2025 16:40:22.096 300   19.82
      300 19.82
      300 19.82
27/11/2025 16:39:59.785 340   19.935
      131 19.935
      340 19.935
      209 19.935
27/11/2025 16:39:55.716 29   19.845
      29 19.845
      29 19.845
27/11/2025 16:39:55.023 257   19.845
      257 19.845
      257 19.845
27/11/2025 16:39:54.603 257   19.845
      257 19.845
      257 19.845
27/11/2025 16:39:52.899 257   19.845
      257 19.845
      257 19.845
27/11/2025 16:39:21.283 300   19.785
      300 19.785
      300 19.785
27/11/2025 16:28:53.717 500   19.72
      500 19.72
      300 19.72
      200 19.72
27/11/2025 16:28:46.468 300   19.715
      300 19.715
      300 19.715
27/11/2025 16:27:14.121 15   19.715
      15 19.715
      15 19.715
27/11/2025 16:18:03.985 4   19.715
      4 19.715
      4 19.715
27/11/2025 16:17:59.941 300   19.715
      300 19.715
      300 19.715
27/11/2025 16:16:50.587 200   19.715
      200 19.715
      200 19.715
27/11/2025 16:16:47.803 300   19.715
      300 19.715
      300 19.715
27/11/2025 16:14:59.663 300   19.675
      300 19.675
      300 19.675
27/11/2025 16:07:46.600 100   19.72
      100 19.72
      100 19.72
27/11/2025 16:07:08.709 100   19.675
      100 19.675
      100 19.675
27/11/2025 16:07:08.400 300   19.675
      300 19.675
      300 19.675
27/11/2025 16:07:08.077 300   19.675
      300 19.675
      300 19.675
27/11/2025 16:07:00.144 300   19.675
      300 19.675
      300 19.675
27/11/2025 16:05:47.294 250   19.73
      250 19.73
      250 19.73
27/11/2025 16:05:18.943 300   19.73
      300 19.73
      300 19.73
27/11/2025 15:53:52.256 20   19.71
      20 19.71
      20 19.71
27/11/2025 15:50:22.980 26   19.665
      26 19.665
      26 19.665
27/11/2025 15:47:01.804 10   19.655
      10 19.655
      10 19.655
27/11/2025 15:37:46.201 100   19.67
      100 19.67
      100 19.67
27/11/2025 15:37:45.915 300   19.67
      300 19.67
      300 19.67
27/11/2025 15:37:45.561 300   19.67
      300 19.67
      300 19.67
27/11/2025 15:37:36.475 300   19.67
      300 19.67
      300 19.67
27/11/2025 15:33:48.118 200   19.69
      200 19.69
      200 19.69
27/11/2025 15:33:47.992 300   19.69
      300 19.69
      300 19.69
27/11/2025 15:33:47.859 300   19.69
      300 19.69
      300 19.69
27/11/2025 15:33:47.713 300   19.69
      300 19.69
      300 19.69
27/11/2025 15:33:36.857 300   19.69
      300 19.69
      300 19.69
27/11/2025 15:27:37.998 100   19.685
      100 19.685
      100 19.685
27/11/2025 15:24:51.948 200   19.68
      200 19.68
      200 19.68
27/11/2025 15:22:24.839 300   19.68
      300 19.68
      300 19.68
27/11/2025 15:21:41.400 100   19.675
      100 19.675
      100 19.675
27/11/2025 15:15:34.640 105   19.685
      105 19.685
      105 19.685
27/11/2025 15:10:25.625 1 000   19.725
      1 000 19.725
      1 000 19.725
27/11/2025 15:10:07.006 250   19.70
      250 19.70
      250 19.70
27/11/2025 15:10:06.517 300   19.70
      300 19.70
      300 19.70
27/11/2025 15:10:03.534 300   19.70
      300 19.70
      300 19.70
27/11/2025 15:07:40.922 70   19.72
      70 19.72
      70 19.72
27/11/2025 15:07:15.375 100   19.72
      100 19.72
      100 19.72
27/11/2025 15:06:40.665 10   19.72
      10 19.72
      10 19.72
27/11/2025 14:59:45.867 15   19.69
      15 19.69
      15 19.69
27/11/2025 14:57:06.571 10   19.69
      10 19.69
      10 19.69
27/11/2025 14:54:57.794 300   19.695
      300 19.695
      300 19.695
27/11/2025 14:45:33.779 40   19.705
      40 19.705
      40 19.705
27/11/2025 14:38:23.133 50   19.675
      50 19.675
      50 19.675
27/11/2025 14:35:53.266 1 000   19.685
      1 000 19.685
      1 000 19.685
27/11/2025 14:35:19.264 1 000   19.66
      1 000 19.66
      1 000 19.66
27/11/2025 14:34:47.909 1 000   19.665
      1 000 19.665
      1 000 19.665
27/11/2025 14:34:14.231 1 000   19.655
      1 000 19.655
      1 000 19.655
27/11/2025 14:33:46.750 1 000   19.655
      1 000 19.655
      1 000 19.655
27/11/2025 14:33:18.924 1 000   19.655
      1 000 19.655
      1 000 19.655
27/11/2025 14:28:19.447 75   19.725
      75 19.725
      75 19.725
27/11/2025 14:27:33.809 1 100   19.71
      1 100 19.71
      1 100 19.71
27/11/2025 14:19:28.281 1 000   19.71
      1 000 19.71
      1 000 19.71
27/11/2025 14:18:47.528 1 000   19.71
      1 000 19.71
      1 000 19.71
27/11/2025 14:17:49.002 1 000   19.715
      1 000 19.715
      1 000 19.715
27/11/2025 14:16:36.955 1 000   19.715
      1 000 19.715
      1 000 19.715
27/11/2025 14:16:00.485 1 000   19.72
      1 000 19.72
      1 000 19.72
27/11/2025 14:15:59.811 71   19.72
      71 19.72
      71 19.72
27/11/2025 14:13:40.754 1 000   19.715
      1 000 19.715
      1 000 19.715
27/11/2025 14:12:48.945 2 000   19.725
      2 000 19.725
      1 000 19.725
      1 000 19.725
27/11/2025 14:11:22.190 1 000   19.725
      1 000 19.725
      1 000 19.725
27/11/2025 14:10:42.513 1 000   19.725
      1 000 19.725
      900 19.725
      100 19.725
27/11/2025 14:09:56.908 550   19.67
      550 19.67
      550 19.67
27/11/2025 14:07:43.226 1 000   19.66
      1 000 19.66
      1 000 19.66
27/11/2025 14:06:55.906 349   19.665
      349 19.665
      349 19.665
27/11/2025 14:05:49.383 102   19.66
      102 19.66
      102 19.66
27/11/2025 14:05:49.036 349   19.66
      49 19.66
      300 19.66
      349 19.66
27/11/2025 14:05:16.308 349   19.66
      349 19.66
      349 19.66
27/11/2025 14:04:38.670 300   19.66
      300 19.66
      300 19.66
27/11/2025 14:04:01.087 300   19.655
      300 19.655
      300 19.655
27/11/2025 13:47:24.013 700   19.615
      700 19.615
      700 19.615
27/11/2025 13:46:56.191 700   19.61
      700 19.61
      700 19.61
27/11/2025 13:45:57.940 700   19.61
      700 19.61
      700 19.61
27/11/2025 13:43:27.559 300   19.61
      300 19.61
      300 19.61
27/11/2025 13:43:27.519 300   19.615
      300 19.615
      300 19.615
27/11/2025 13:30:50.176 400   19.64
      400 19.64
      400 19.64
27/11/2025 13:30:03.521 400   19.64
      400 19.64
      400 19.64
27/11/2025 13:27:02.028 200   19.615
      200 19.615
      200 19.615
27/11/2025 13:25:05.999 588   19.64
      588 19.64
      588 19.64
27/11/2025 13:15:30.567 125   19.655
      125 19.655
      125 19.655
27/11/2025 13:11:19.854 1 000   19.65
      1 000 19.65
      1 000 19.65
27/11/2025 13:10:29.868 71   19.65
      71 19.65
      71 19.65
27/11/2025 13:07:06.647 750   19.64
      750 19.64
      750 19.64
27/11/2025 13:03:07.428 1 000   19.63
      1 000 19.63
      1 000 19.63
27/11/2025 13:02:25.203 1 000   19.635
      1 000 19.635
      1 000 19.635
27/11/2025 13:01:31.686 500   19.635
      500 19.635
      500 19.635
27/11/2025 13:00:50.379 1 000   19.635
      1 000 19.635
      1 000 19.635
27/11/2025 12:59:58.795 1 000   19.625
      1 000 19.625
      1 000 19.625
27/11/2025 12:59:12.584 62   19.63
      62 19.63
      62 19.63
27/11/2025 12:59:07.463 2 500   19.63
      2 500 19.63
      2 500 19.63
27/11/2025 12:58:27.425 1 000   19.63
      1 000 19.63
      1 000 19.63
27/11/2025 12:57:54.043 1 000   19.63
      1 000 19.63
      1 000 19.63
27/11/2025 12:57:28.148 1 000   19.63
      1 000 19.63
      1 000 19.63
27/11/2025 12:57:02.014 2 000   19.63
      2 000 19.63
      2 000 19.63
27/11/2025 12:56:33.716 2 000   19.63
      2 000 19.63
      2 000 19.63
27/11/2025 12:56:05.797 1 000   19.63
      1 000 19.63
      1 000 19.63
27/11/2025 12:55:45.187 200   19.63
      200 19.63
      200 19.63
27/11/2025 12:55:08.254 2 500   19.63
      2 500 19.63
      2 500 19.63
27/11/2025 12:54:29.670 1 000   19.64
      1 000 19.64
      1 000 19.64
27/11/2025 12:54:00.257 1 000   19.64
      1 000 19.64
      1 000 19.64
27/11/2025 12:48:19.667 2 151   19.655
      2 151 19.655
      2 151 19.655
27/11/2025 12:45:51.137 349   19.66
      349 19.66
      349 19.66
27/11/2025 12:44:54.370 2 500   19.655
      2 500 19.655
      2 500 19.655
27/11/2025 12:44:34.861 130   19.655
      130 19.655
      130 19.655
27/11/2025 12:43:46.128 4 151   19.66
      1 000 19.66
      4 151 19.66
      1 000 19.66
      2 151 19.66
27/11/2025 12:42:25.568 349   19.66
      349 19.66
      349 19.66
27/11/2025 12:35:29.527 280   19.66
      280 19.66
      280 19.66
27/11/2025 12:34:29.833 302   19.66
      302 19.66
      302 19.66
27/11/2025 12:34:24.246 349   19.66
      349 19.66
      349 19.66
27/11/2025 12:33:55.372 349   19.66
      349 19.66
      349 19.66
27/11/2025 12:32:55.627 178   19.605
      178 19.605
      178 19.605
27/11/2025 12:29:33.631 55   19.66
      55 19.66
      55 19.66
27/11/2025 12:29:21.139 255   19.66
      255 19.66
      255 19.66
27/11/2025 12:29:20.935 349   19.66
      349 19.66
      349 19.66
27/11/2025 12:29:20.248 349   19.66
      349 19.66
      349 19.66
27/11/2025 12:29:17.923 349   19.66
      349 19.66
      349 19.66
27/11/2025 12:29:13.860 349   19.66
      349 19.66
      349 19.66
27/11/2025 12:28:34.825 349   19.66
      349 19.66
      349 19.66
27/11/2025 12:27:47.832 1 000   19.665
      1 000 19.665
      1 000 19.665
27/11/2025 12:27:35.884 450   19.665
      450 19.665
      450 19.665
27/11/2025 12:27:16.440 550   19.665
      550 19.665
      550 19.665
27/11/2025 12:26:47.085 1 000   19.665
      1 000 19.665
      1 000 19.665
27/11/2025 12:26:17.517 1 000   19.665
      1 000 19.665
      1 000 19.665
27/11/2025 12:26:16.063 3 950   19.665
      3 950 19.665
      1 950 19.665
      2 000 19.665
27/11/2025 12:25:14.616 550   19.665
      550 19.665
      550 19.665
27/11/2025 12:15:20.397 1 500   19.66
      500 19.66
      1 000 19.66
      1 500 19.66
27/11/2025 12:15:03.725 500   19.655
      500 19.655
      500 19.655
27/11/2025 12:12:29.597 100   19.655
      100 19.655
      100 19.655
27/11/2025 12:11:21.323 500   19.655
      500 19.655
      500 19.655
27/11/2025 11:58:53.080 120   19.665
      120 19.665
      120 19.665
27/11/2025 11:57:34.169 50   19.615
      50 19.615
      50 19.615
27/11/2025 11:51:59.094 30   19.595
      30 19.595
      30 19.595
27/11/2025 11:47:08.862 50   19.645
      50 19.645
      50 19.645
27/11/2025 11:42:54.721 350   19.58
      350 19.58
      350 19.58
27/11/2025 11:36:29.318 100   19.63
      100 19.63
      100 19.63
27/11/2025 11:34:49.687 110   19.63
      110 19.63
      110 19.63
27/11/2025 11:29:13.124 1 500   19.60
      1 500 19.60
      1 500 19.60
27/11/2025 11:28:31.815 1 500   19.605
      1 500 19.605
      1 500 19.605
27/11/2025 11:27:59.414 1 500   19.605
      1 500 19.605
      1 500 19.605
27/11/2025 11:26:57.457 1 500   19.605
      1 500 19.605
      1 500 19.605
27/11/2025 11:26:00.697 40   19.62
      40 19.62
      40 19.62
27/11/2025 11:25:30.921 375   19.62
      375 19.62
      375 19.62
27/11/2025 11:25:25.462 1 000   19.64
      1 000 19.64
      1 000 19.64
27/11/2025 11:24:56.780 1 000   19.64
      1 000 19.64
      1 000 19.64
27/11/2025 11:24:19.159 5 000   19.63
      78 19.63
      4 922 19.63
      5 000 19.63
27/11/2025 11:23:35.865 375   19.625
      375 19.625
      375 19.625
27/11/2025 11:17:06.492 100   19.635
      100 19.635
      100 19.635
27/11/2025 11:15:24.715 2 500   19.645
      2 500 19.645
      2 500 19.645
27/11/2025 11:14:31.094 1 500   19.64
      1 500 19.64
      1 500 19.64
27/11/2025 11:13:59.364 1 000   19.635
      1 000 19.635
      1 000 19.635
27/11/2025 11:13:14.690 1 000   19.635
      1 000 19.635
      1 000 19.635
27/11/2025 11:12:18.085 1 485   19.605
      1 485 19.605
      1 485 19.605
27/11/2025 11:12:15.061 750   19.635
      750 19.635
      750 19.635
27/11/2025 11:10:22.389 1 500   19.605
      1 500 19.605
      1 500 19.605
27/11/2025 11:07:04.826 100   19.64
      100 19.64
      100 19.64
27/11/2025 11:05:22.842 100   19.655
      100 19.655
      100 19.655
27/11/2025 11:03:50.119 250   19.66
      250 19.66
      250 19.66
27/11/2025 11:02:17.889 500   19.66
      500 19.66
      500 19.66
27/11/2025 11:02:07.667 101   19.66
      101 19.66
      101 19.66
27/11/2025 10:57:18.839 15   19.66
      15 19.66
      15 19.66
27/11/2025 10:51:40.726 80   19.62
      80 19.62
      80 19.62
27/11/2025 10:44:58.914 60   19.665
      60 19.665
      60 19.665
27/11/2025 10:42:25.940 262   19.62
      262 19.62
      262 19.62
27/11/2025 10:37:49.693 12   19.665
      12 19.665
      12 19.665
27/11/2025 10:35:06.234 307   19.665
      307 19.665
      307 19.665
27/11/2025 10:33:30.885 600   19.635
      600 19.635
      600 19.635
27/11/2025 10:33:29.001 1 740   19.66
      1 740 19.66
      1 530 19.66
      210 19.66
27/11/2025 10:32:56.394 260   19.655
      260 19.655
      260 19.655
27/11/2025 10:29:12.441 130   19.64
      130 19.64
      130 19.64
27/11/2025 10:28:03.464 1 030   19.64
      400 19.64
      30 19.64
      630 19.64
      1 000 19.64
27/11/2025 10:25:02.144 300   19.655
      300 19.655
      300 19.655
27/11/2025 10:24:41.354 500   19.685
      500 19.685
      500 19.685
27/11/2025 10:18:53.130 643   19.61
      643 19.61
      643 19.61
27/11/2025 10:17:57.909 10   19.65
      10 19.65
      10 19.65
27/11/2025 10:15:02.169 1 000   19.645
      600 19.645
      400 19.645
      1 000 19.645
27/11/2025 10:09:40.772 700   19.605
      700 19.605
      700 19.605
27/11/2025 10:07:37.274 20   19.605
      20 19.605
      20 19.605
27/11/2025 10:04:19.721 142   19.605
      142 19.605
      142 19.605
27/11/2025 09:56:14.245 180   19.605
      180 19.605
      180 19.605
27/11/2025 09:51:24.680 300   19.605
      300 19.605
      300 19.605
27/11/2025 09:50:56.200 1 910   19.565
      1 910 19.565
      1 910 19.565
27/11/2025 09:45:52.509 46   19.605
      46 19.605
      46 19.605
27/11/2025 09:29:58.222 200   19.595
      200 19.595
      200 19.595
27/11/2025 09:26:53.232 500   19.605
      500 19.605
      500 19.605
27/11/2025 09:24:50.169 100   19.605
      100 19.605
      100 19.605
27/11/2025 09:03:10.417 250   19.505
      250 19.505
      250 19.505
27/11/2025 09:01:35.483 765   19.60
      51 19.60
      765 19.60
      714 19.60
27/11/2025 08:47:01.509 34   19.605
      34 19.605
      34 19.605
27/11/2025 08:40:59.293 100   19.605
      100 19.605
      100 19.605
27/11/2025 08:38:38.585 10   19.70
      10 19.70
      10 19.70
27/11/2025 08:34:09.453 100   19.605
      26 19.605
      100 19.605
      74 19.605
27/11/2025 08:11:34.822 188   19.69
      163 19.69
      25 19.69
      188 19.69
27/11/2025 07:34:03.150 300   19.60
      300 19.60
      300 19.60
27/11/2025 07:30:08.478 80   19.605
      30 19.605
      80 19.605
      50 19.605
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 CET (UTC+1)