Equinor ASA

255

205

19.91

Date Time Volume Order Volume Price
08/12/2025 21:57:55.627 150   19.91
      150 19.91
      150 19.91
08/12/2025 21:41:14.788 15   19.94
      15 19.94
      15 19.94
08/12/2025 21:18:37.437 25   19.945
      25 19.945
      25 19.945
08/12/2025 21:11:51.187 10   19.945
      10 19.945
      10 19.945
08/12/2025 20:33:57.640 20   19.85
      20 19.85
      20 19.85
08/12/2025 20:16:19.337 200   19.905
      200 19.905
      200 19.905
08/12/2025 19:49:32.133 250   19.83
      250 19.83
      250 19.83
08/12/2025 19:48:21.810 200   19.835
      26 19.835
      200 19.835
      174 19.835
08/12/2025 19:31:57.286 200   19.94
      100 19.94
      200 19.94
      100 19.94
08/12/2025 19:31:22.144 1   19.945
      1 19.945
      1 19.945
08/12/2025 19:15:46.523 70   19.945
      70 19.945
      70 19.945
08/12/2025 19:11:50.960 51   19.955
      51 19.955
      51 19.955
08/12/2025 19:08:37.997 4   19.955
      4 19.955
      4 19.955
08/12/2025 18:45:09.714 180   19.84
      180 19.84
      180 19.84
08/12/2025 18:41:51.589 10   19.835
      10 19.835
      10 19.835
08/12/2025 18:33:03.608 185   19.945
      185 19.945
      26 19.945
      159 19.945
08/12/2025 18:16:58.129 75   19.845
      75 19.845
      75 19.845
08/12/2025 18:14:29.695 200   19.845
      200 19.845
      200 19.845
08/12/2025 18:08:33.548 200   19.945
      200 19.945
      200 19.945
08/12/2025 18:04:05.215 50   19.86
      50 19.86
      50 19.86
08/12/2025 18:00:01.531 50   19.865
      50 19.865
      50 19.865
08/12/2025 17:57:40.502 59   19.945
      59 19.945
      59 19.945
08/12/2025 17:57:13.122 243   19.91
      243 19.91
      243 19.91
08/12/2025 17:57:07.300 59   19.915
      59 19.915
      59 19.915
08/12/2025 17:56:40.930 100   19.915
      100 19.915
      100 19.915
08/12/2025 17:56:21.653 1 000   19.91
      700 19.91
      1 000 19.91
      300 19.91
08/12/2025 17:55:52.561 300   19.915
      300 19.915
      300 19.915
08/12/2025 17:53:30.249 240   19.915
      240 19.915
      240 19.915
08/12/2025 17:52:59.635 257   19.905
      257 19.905
      257 19.905
08/12/2025 17:43:38.022 100   19.905
      100 19.905
      100 19.905
08/12/2025 17:37:26.258 189   19.905
      189 19.905
      189 19.905
08/12/2025 17:36:47.110 189   19.83
      189 19.83
      189 19.83
08/12/2025 17:16:06.506 1 000   19.86
      1 000 19.86
      1 000 19.86
08/12/2025 17:15:53.206 300   19.87
      300 19.87
      300 19.87
08/12/2025 17:08:24.923 150   19.905
      150 19.905
      150 19.905
08/12/2025 17:06:34.740 144   19.905
      144 19.905
      144 19.905
08/12/2025 17:05:26.268 300   19.905
      300 19.905
      300 19.905
08/12/2025 17:04:25.771 25   19.895
      25 19.895
      25 19.895
08/12/2025 16:52:39.943 94   19.945
      94 19.945
      94 19.945
08/12/2025 16:52:39.836 256   19.945
      256 19.945
      256 19.945
08/12/2025 16:48:48.659 100   19.865
      100 19.865
      100 19.865
08/12/2025 16:47:59.035 75   19.975
      75 19.975
      75 19.975
08/12/2025 16:47:52.086 144   19.86
      144 19.86
      144 19.86
08/12/2025 16:42:07.600 100   19.975
      100 19.975
      100 19.975
08/12/2025 16:36:30.838 20   19.875
      20 19.875
      20 19.875
08/12/2025 16:34:04.631 300   19.87
      300 19.87
      300 19.87
08/12/2025 16:34:00.346 300   19.87
      300 19.87
      300 19.87
08/12/2025 16:33:38.562 581   19.91
      581 19.91
      581 19.91
08/12/2025 16:33:28.673 200   19.905
      200 19.905
      200 19.905
08/12/2025 16:21:38.493 300   19.91
      300 19.91
      300 19.91
08/12/2025 16:21:03.951 300   19.91
      300 19.91
      300 19.91
08/12/2025 16:18:09.617 300   19.955
      300 19.955
      300 19.955
08/12/2025 16:17:47.096 1 560   19.96
      1 560 19.96
      1 560 19.96
08/12/2025 16:16:58.656 1 000   19.95
      950 19.95
      50 19.95
      1 000 19.95
08/12/2025 16:15:36.571 3   19.975
      3 19.975
      3 19.975
08/12/2025 16:14:38.853 30   19.975
      30 19.975
      30 19.975
08/12/2025 16:12:10.063 47   20.01
      47 20.01
      47 20.01
08/12/2025 16:11:18.592 200   20.01
      200 20.01
      200 20.01
08/12/2025 16:11:03.871 100   20.02
      100 20.02
      100 20.02
08/12/2025 16:11:03.630 300   20.02
      300 20.02
      300 20.02
08/12/2025 16:11:03.319 300   20.02
      300 20.02
      300 20.02
08/12/2025 16:11:00.388 300   20.01
      300 20.01
      300 20.01
08/12/2025 16:03:49.029 235   19.995
      235 19.995
      235 19.995
08/12/2025 16:03:20.561 300   20.04
      300 20.04
      300 20.04
08/12/2025 16:02:06.647 190   19.97
      190 19.97
      190 19.97
08/12/2025 16:00:14.435 10   19.99
      10 19.99
      10 19.99
08/12/2025 15:59:12.712 150   19.985
      150 19.985
      150 19.985
08/12/2025 15:52:48.878 2 000   20.00
      500 20.00
      2 000 20.00
      500 20.00
      500 20.00
      500 20.00
08/12/2025 15:52:21.844 210   20.00
      210 20.00
      210 20.00
08/12/2025 15:49:01.359 1 000   20.01
      500 20.01
      1 000 20.01
      500 20.01
08/12/2025 15:48:54.842 108   19.985
      108 19.985
      108 19.985
08/12/2025 15:48:08.283 300   19.985
      300 19.985
      300 19.985
08/12/2025 15:47:20.672 5 200   19.94
      5 200 19.94
      5 200 19.94
08/12/2025 15:47:05.324 300   19.955
      300 19.955
      300 19.955
08/12/2025 15:46:57.966 1   19.95
      1 19.95
      1 19.95
08/12/2025 15:46:13.580 150   19.93
      150 19.93
      150 19.93
08/12/2025 15:38:32.755 262   20.00
      21 20.00
      42 20.00
      70 20.00
      100 20.00
      262 20.00
      29 20.00
08/12/2025 15:37:59.579 189   19.995
      189 19.995
      189 19.995
08/12/2025 15:36:56.912 7   19.995
      7 19.995
      7 19.995
08/12/2025 15:36:44.941 480   19.99
      480 19.99
      480 19.99
08/12/2025 15:36:23.587 100   19.965
      100 19.965
      100 19.965
08/12/2025 15:36:05.935 1 826   19.95
      1 826 19.95
      500 19.95
      1 326 19.95
08/12/2025 15:36:00.097 5 000   19.94
      5 000 19.94
      5 000 19.94
08/12/2025 15:35:54.172 5 000   19.94
      5 000 19.94
      5 000 19.94
08/12/2025 15:34:03.935 300   19.85
      300 19.85
      300 19.85
08/12/2025 15:17:48.969 185   19.84
      185 19.84
      185 19.84
08/12/2025 15:07:14.218 100   19.82
      100 19.82
      100 19.82
08/12/2025 15:06:56.993 100   19.83
      100 19.83
      100 19.83
08/12/2025 14:59:07.710 60   19.895
      60 19.895
      60 19.895
08/12/2025 14:54:25.410 850   19.935
      850 19.935
      850 19.935
08/12/2025 14:53:44.745 850   19.935
      850 19.935
      850 19.935
08/12/2025 14:49:57.826 700   19.94
      700 19.94
      700 19.94
08/12/2025 14:48:23.112 700   19.94
      700 19.94
      700 19.94
08/12/2025 14:46:29.803 2   19.94
      2 19.94
      2 19.94
08/12/2025 14:41:12.300 50   19.94
      50 19.94
      50 19.94
08/12/2025 14:39:54.258 200   19.94
      200 19.94
      200 19.94
08/12/2025 14:37:49.001 50   19.90
      50 19.90
      50 19.90
08/12/2025 14:33:56.224 2 514   19.94
      2 514 19.94
      2 514 19.94
08/12/2025 14:29:52.495 1 500   19.885
      1 500 19.885
      1 500 19.885
08/12/2025 14:07:45.411 75   19.89
      75 19.89
      75 19.89
08/12/2025 13:59:07.533 500   19.89
      500 19.89
      500 19.89
08/12/2025 13:44:06.880 300   19.83
      300 19.83
      300 19.83
08/12/2025 13:33:50.774 25   19.805
      25 19.805
      25 19.805
08/12/2025 13:09:12.868 996   19.83
      996 19.83
      996 19.83
08/12/2025 13:09:12.577 5 000   19.83
      5 000 19.83
      5 000 19.83
08/12/2025 13:08:34.420 5 000   19.825
      5 000 19.825
      5 000 19.825
08/12/2025 13:07:04.315 5 000   19.825
      5 000 19.825
      5 000 19.825
08/12/2025 13:02:40.847 2 004   19.825
      2 004 19.825
      2 004 19.825
08/12/2025 13:02:40.765 2 004   19.83
      2 004 19.83
      2 004 19.83
08/12/2025 12:58:17.722 111   19.795
      111 19.795
      111 19.795
08/12/2025 12:55:35.175 80   19.88
      80 19.88
      80 19.88
08/12/2025 12:51:54.530 500   19.85
      500 19.85
      500 19.85
08/12/2025 12:51:44.279 500   19.855
      500 19.855
      500 19.855
08/12/2025 12:27:01.495 275   19.785
      275 19.785
      275 19.785
08/12/2025 12:24:26.262 45   19.785
      45 19.785
      45 19.785
08/12/2025 12:20:26.567 40   19.785
      40 19.785
      40 19.785
08/12/2025 12:17:27.293 25   19.80
      25 19.80
      25 19.80
08/12/2025 12:15:42.574 250   19.81
      250 19.81
      250 19.81
08/12/2025 12:03:14.144 100   19.82
      100 19.82
      100 19.82
08/12/2025 12:01:46.257 30   19.785
      30 19.785
      30 19.785
08/12/2025 12:01:10.777 350   19.785
      350 19.785
      350 19.785
08/12/2025 12:00:18.965 50   19.785
      50 19.785
      50 19.785
08/12/2025 12:00:15.758 25   19.825
      25 19.825
      25 19.825
08/12/2025 11:56:31.591 60   19.825
      60 19.825
      60 19.825
08/12/2025 11:48:18.404 1 200   19.80
      25 19.80
      150 19.80
      1 000 19.80
      1 200 19.80
      25 19.80
08/12/2025 11:47:38.666 1 200   19.805
      1 200 19.805
      1 200 19.805
08/12/2025 11:45:10.255 5 400   19.81
      5 400 19.81
      5 400 19.81
08/12/2025 11:45:09.146 5 000   19.805
      5 000 19.805
      5 000 19.805
08/12/2025 11:44:40.364 5 000   19.81
      5 000 19.81
      5 000 19.81
08/12/2025 11:44:10.447 550   19.81
      300 19.81
      250 19.81
      550 19.81
08/12/2025 11:43:43.176 550   19.815
      550 19.815
      550 19.815
08/12/2025 11:33:36.824 180   19.835
      180 19.835
      180 19.835
08/12/2025 11:33:15.843 50   19.835
      50 19.835
      50 19.835
08/12/2025 11:23:57.862 100   19.865
      100 19.865
      100 19.865
08/12/2025 11:21:36.771 300   19.855
      300 19.855
      300 19.855
08/12/2025 11:18:47.953 300   19.855
      300 19.855
      300 19.855
08/12/2025 11:16:07.605 500   19.84
      500 19.84
      500 19.84
08/12/2025 11:10:59.147 80   19.93
      75 19.93
      5 19.93
      80 19.93
08/12/2025 11:10:25.302 100   19.87
      100 19.87
      100 19.87
08/12/2025 11:08:21.272 200   19.94
      200 19.94
      200 19.94
08/12/2025 11:07:28.248 85   19.94
      85 19.94
      85 19.94
08/12/2025 11:06:54.921 345   19.88
      345 19.88
      345 19.88
08/12/2025 11:05:15.269 50   19.94
      50 19.94
      50 19.94
08/12/2025 11:04:03.417 435   19.945
      435 19.945
      435 19.945
08/12/2025 11:03:31.216 25   19.94
      25 19.94
      25 19.94
08/12/2025 10:57:48.497 18   19.895
      18 19.895
      18 19.895
08/12/2025 10:57:34.369 2   19.895
      2 19.895
      2 19.895
08/12/2025 10:52:59.574 300   19.945
      300 19.945
      300 19.945
08/12/2025 10:52:55.932 500   19.945
      500 19.945
      500 19.945
08/12/2025 10:51:26.861 500   19.945
      500 19.945
      500 19.945
08/12/2025 10:42:41.409 75   19.945
      75 19.945
      75 19.945
08/12/2025 10:42:09.741 200   19.915
      200 19.915
      200 19.915
08/12/2025 10:39:21.934 200   19.945
      200 19.945
      200 19.945
08/12/2025 10:34:26.200 500   19.87
      500 19.87
      500 19.87
08/12/2025 10:32:26.570 478   19.87
      478 19.87
      478 19.87
08/12/2025 10:31:27.115 649   19.945
      649 19.945
      649 19.945
08/12/2025 10:31:26.717 943   19.945
      943 19.945
      943 19.945
08/12/2025 10:31:11.589 90   19.88
      90 19.88
      90 19.88
08/12/2025 10:30:38.181 1   19.875
      1 19.875
      1 19.875
08/12/2025 10:28:06.935 10   19.93
      10 19.93
      10 19.93
08/12/2025 10:27:53.034 200   19.93
      200 19.93
      200 19.93
08/12/2025 10:27:20.945 920   19.87
      920 19.87
      920 19.87
08/12/2025 10:25:44.210 150   19.87
      150 19.87
      150 19.87
08/12/2025 10:20:04.712 303   19.905
      303 19.905
      303 19.905
08/12/2025 10:16:46.731 30   19.975
      30 19.975
      30 19.975
08/12/2025 10:13:08.493 10   19.92
      10 19.92
      10 19.92
08/12/2025 10:07:11.779 280   19.915
      280 19.915
      280 19.915
08/12/2025 09:59:45.091 1 900   19.935
      1 900 19.935
      1 900 19.935
08/12/2025 09:58:22.715 100   19.985
      100 19.985
      100 19.985
08/12/2025 09:57:19.075 36   19.955
      36 19.955
      36 19.955
08/12/2025 09:49:10.036 50   19.985
      50 19.985
      50 19.985
08/12/2025 09:48:26.445 1 330   19.915
      1 330 19.915
      1 330 19.915
08/12/2025 09:48:12.295 900   19.93
      900 19.93
      900 19.93
08/12/2025 09:47:58.346 800   19.925
      800 19.925
      800 19.925
08/12/2025 09:44:38.266 1 000   19.955
      1 000 19.955
      1 000 19.955
08/12/2025 09:42:29.597 52   19.94
      52 19.94
      52 19.94
08/12/2025 09:36:28.856 250   19.95
      250 19.95
      250 19.95
08/12/2025 09:33:28.067 850   19.895
      850 19.895
      850 19.895
08/12/2025 09:32:55.726 100   19.96
      100 19.96
      100 19.96
08/12/2025 09:32:54.514 200   19.96
      200 19.96
      200 19.96
08/12/2025 09:30:40.617 13   19.98
      13 19.98
      13 19.98
08/12/2025 09:30:19.810 141   19.985
      141 19.985
      141 19.985
08/12/2025 09:29:59.524 175   19.955
      175 19.955
      175 19.955
08/12/2025 09:21:19.336 5   19.985
      5 19.985
      5 19.985
08/12/2025 09:19:45.400 60   19.985
      60 19.985
      60 19.985
08/12/2025 09:19:45.276 480   19.985
      480 19.985
      480 19.985
08/12/2025 09:19:45.121 480   19.985
      480 19.985
      480 19.985
08/12/2025 09:19:39.264 480   19.985
      480 19.985
      480 19.985
08/12/2025 09:18:52.225 1 400   19.95
      1 400 19.95
      1 400 19.95
08/12/2025 09:11:42.954 50   19.825
      50 19.825
      50 19.825
08/12/2025 09:01:06.597 60   19.815
      60 19.815
      60 19.815
08/12/2025 09:00:57.173 799   19.845
      474 19.845
      45 19.845
      799 19.845
      280 19.845
08/12/2025 08:36:14.324 1 000   19.995
      591 19.995
      1 000 19.995
      409 19.995
08/12/2025 08:35:49.517 510   19.99
      510 19.99
      510 19.99
08/12/2025 08:35:00.028 35   19.955
      35 19.955
      35 19.955
08/12/2025 08:10:55.999 200   19.99
      200 19.99
      200 19.99
08/12/2025 07:56:45.937 100   19.99
      100 19.99
      100 19.99
08/12/2025 07:54:01.482 208   19.955
      208 19.955
      208 19.955
08/12/2025 07:45:40.339 500   19.95
      500 19.95
      500 19.95
08/12/2025 07:44:57.953 500   19.91
      500 19.91
      500 19.91
08/12/2025 07:44:50.344 500   19.91
      10 19.91
      25 19.91
      465 19.91
      500 19.91
08/12/2025 07:44:43.072 300   19.89
      300 19.89
      300 19.89
08/12/2025 07:44:17.923 320   19.885
      20 19.885
      320 19.885
      300 19.885
08/12/2025 07:43:13.802 510   19.87
      510 19.87
      510 19.87
08/12/2025 07:30:00.584 2 449   19.86
      4 19.86
      100 19.86
      507 19.86
      137 19.86
      100 19.86
      200 19.86
      30 19.86
      39 19.86
      240 19.86
      500 19.86
      250 19.86
      100 19.86
      10 19.86
      5 19.86
      25 19.86
      126 19.86
      60 19.86
      1 600 19.86
      50 19.86
      220 19.86
      50 19.86
      25 19.86
      67 19.86
      333 19.86
      120 19.86
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)