Tradegate Exchange

Equinor ASA

265

235

19.97

Date	Time	Volume	Order Volume	Price
09/12/2025	21:52:55.361	100		19.97
			100	19.97
			50	19.97
			50	19.97
09/12/2025	21:52:47.536	300		19.95
			300	19.95
			300	19.95
09/12/2025	21:45:09.837	255		19.94
			255	19.94
			255	19.94
09/12/2025	21:42:12.977	100		19.94
			100	19.94
			100	19.94
09/12/2025	21:38:32.008	25		19.825
			25	19.825
			25	19.825
09/12/2025	21:32:50.517	4		19.945
			4	19.945
			4	19.945
09/12/2025	21:32:08.286	110		19.82
			110	19.82
			110	19.82
09/12/2025	21:13:55.438	264		19.82
			264	19.82
			264	19.82
09/12/2025	20:46:36.498	140		19.90
			140	19.90
			140	19.90
09/12/2025	20:20:18.736	40		19.89
			40	19.89
			40	19.89
09/12/2025	20:09:38.865	250		19.86
			250	19.86
			250	19.86
09/12/2025	20:09:27.315	250		19.865
			250	19.865
			250	19.865
09/12/2025	20:04:00.489	10		19.815
			10	19.815
			10	19.815
09/12/2025	20:01:46.369	15		19.915
			15	19.915
			15	19.915
09/12/2025	19:53:24.028	100		19.875
			100	19.875
			100	19.875
09/12/2025	19:48:46.250	100		19.875
			100	19.875
			100	19.875
09/12/2025	19:36:53.590	1		19.88
			1	19.88
			1	19.88
09/12/2025	19:28:44.159	244		19.81
			244	19.81
			244	19.81
09/12/2025	19:12:37.539	100		19.815
			100	19.815
			100	19.815
09/12/2025	19:12:30.251	300		19.815
			300	19.815
			300	19.815
09/12/2025	18:49:56.519	100		19.735
			100	19.735
			100	19.735
09/12/2025	18:47:49.403	100		19.775
			100	19.775
			100	19.775
09/12/2025	18:47:49.356	300		19.775
			300	19.775
			300	19.775
09/12/2025	18:47:14.243	50		19.835
			50	19.835
			50	19.835
09/12/2025	18:47:10.054	100		19.835
			100	19.835
			100	19.835
09/12/2025	18:47:09.597	300		19.835
			300	19.835
			300	19.835
09/12/2025	18:47:09.245	300		19.835
			300	19.835
			300	19.835
09/12/2025	18:46:43.648	300		19.835
			300	19.835
			300	19.835
09/12/2025	18:43:14.817	300		19.75
			300	19.75
			300	19.75
09/12/2025	18:42:47.101	175		19.76
			175	19.76
			175	19.76
09/12/2025	18:35:16.194	9		19.76
			9	19.76
			9	19.76
09/12/2025	18:17:14.386	100		19.71
			100	19.71
			100	19.71
09/12/2025	18:17:12.737	500		19.78
			500	19.78
			500	19.78
09/12/2025	18:17:09.765	2 050		19.80
			300	19.80
			1 500	19.80
			2 050	19.80
			50	19.80
			200	19.80
09/12/2025	18:16:59.201	300		19.81
			300	19.81
			300	19.81
09/12/2025	18:11:04.295	300		19.815
			300	19.815
			300	19.815
09/12/2025	18:03:22.847	25		19.855
			25	19.855
			25	19.855
09/12/2025	17:59:58.117	200		19.855
			200	19.855
			200	19.855
09/12/2025	17:59:37.225	100		19.855
			100	19.855
			100	19.855
09/12/2025	17:55:46.655	100		19.855
			100	19.855
			100	19.855
09/12/2025	17:46:17.439	200		19.855
			200	19.855
			200	19.855
09/12/2025	17:46:15.703	300		19.855
			300	19.855
			300	19.855
09/12/2025	17:46:05.627	300		19.855
			300	19.855
			300	19.855
09/12/2025	17:41:00.681	200		19.815
			200	19.815
			200	19.815
09/12/2025	17:40:54.321	300		19.815
			300	19.815
			300	19.815
09/12/2025	17:40:10.160	250		19.84
			250	19.84
			250	19.84
09/12/2025	17:40:05.173	200		19.835
			200	19.835
			200	19.835
09/12/2025	17:39:35.875	250		19.82
			250	19.82
			250	19.82
09/12/2025	17:38:59.530	550		19.805
			550	19.805
			550	19.805
09/12/2025	17:38:34.583	1 000		19.805
			1 000	19.805
			1 000	19.805
09/12/2025	17:38:20.912	300		19.805
			300	19.805
			300	19.805
09/12/2025	17:38:16.910	300		19.81
			300	19.81
			300	19.81
09/12/2025	17:37:47.125	1 000		19.815
			1 000	19.815
			1 000	19.815
09/12/2025	17:36:25.162	1 000		19.815
			1 000	19.815
			1 000	19.815
09/12/2025	17:35:04.295	300		19.815
			80	19.815
			220	19.815
			300	19.815
09/12/2025	17:34:33.325	35		19.815
			35	19.815
			35	19.815
09/12/2025	17:33:52.989	1 200		19.915
			1 200	19.915
			1 200	19.915
09/12/2025	17:33:39.046	300		19.915
			300	19.915
			300	19.915
09/12/2025	17:33:04.178	270		19.815
			270	19.815
			270	19.815
09/12/2025	17:33:01.885	300		19.815
			300	19.815
			300	19.815
09/12/2025	17:32:51.162	300		19.815
			300	19.815
			300	19.815
09/12/2025	17:27:45.181	100		19.915
			100	19.915
			100	19.915
09/12/2025	17:27:34.560	125		19.915
			125	19.915
			125	19.915
09/12/2025	17:26:07.886	125		19.815
			125	19.815
			125	19.815
09/12/2025	17:25:16.929	150		19.895
			26	19.895
			124	19.895
			150	19.895
09/12/2025	17:22:53.765	10		19.915
			10	19.915
			10	19.915
09/12/2025	17:21:44.144	20		19.815
			20	19.815
			20	19.815
09/12/2025	17:11:10.775	20		19.915
			20	19.915
			20	19.915
09/12/2025	17:10:07.620	300		19.815
			274	19.815
			300	19.815
			26	19.815
09/12/2025	17:07:46.016	100		19.915
			100	19.915
			100	19.915
09/12/2025	17:04:27.286	300		19.815
			300	19.815
			300	19.815
09/12/2025	17:00:34.228	6		19.815
			6	19.815
			6	19.815
09/12/2025	16:57:38.944	200		19.815
			200	19.815
			200	19.815
09/12/2025	16:56:52.703	300		19.815
			300	19.815
			300	19.815
09/12/2025	16:56:35.664	100		19.815
			100	19.815
			100	19.815
09/12/2025	16:39:22.544	50		19.91
			50	19.91
			50	19.91
09/12/2025	16:37:50.462	70		19.805
			70	19.805
			70	19.805
09/12/2025	16:37:50.405	415		19.805
			300	19.805
			415	19.805
			15	19.805
			100	19.805
09/12/2025	16:29:44.421	150		19.85
			50	19.85
			150	19.85
			100	19.85
09/12/2025	16:28:33.992	7		19.95
			7	19.95
			7	19.95
09/12/2025	16:11:39.219	500		19.93
			500	19.93
			500	19.93
09/12/2025	16:07:02.600	10		20.01
			10	20.01
			10	20.01
09/12/2025	16:06:47.299	100		20.01
			100	20.01
			100	20.01
09/12/2025	16:05:31.360	100		19.95
			100	19.95
			100	19.95
09/12/2025	16:05:20.959	100		19.95
			100	19.95
			100	19.95
09/12/2025	16:01:13.215	2		19.93
			2	19.93
			2	19.93
09/12/2025	15:58:11.614	120		19.915
			120	19.915
			120	19.915
09/12/2025	15:49:57.971	1 000		19.98
			1 000	19.98
			1 000	19.98
09/12/2025	15:45:36.668	1		20.00
			1	20.00
			1	20.00
09/12/2025	15:36:28.617	1		19.965
			1	19.965
			1	19.965
09/12/2025	15:30:26.400	1 000		20.05
			1 000	20.05
			1 000	20.05
09/12/2025	15:30:14.557	180		20.00
			180	20.00
			180	20.00
09/12/2025	15:10:06.437	60		19.99
			60	19.99
			60	19.99
09/12/2025	15:03:41.263	50		19.945
			50	19.945
			50	19.945
09/12/2025	14:50:32.456	750		19.975
			750	19.975
			750	19.975
09/12/2025	14:50:24.713	500		19.945
			500	19.945
			500	19.945
09/12/2025	14:47:17.092	300		19.945
			300	19.945
			300	19.945
09/12/2025	14:43:37.468	475		19.945
			475	19.945
			475	19.945
09/12/2025	14:37:41.833	155		19.975
			86	19.975
			155	19.975
			69	19.975
09/12/2025	14:34:32.898	2 000		19.96
			2 000	19.96
			2 000	19.96
09/12/2025	14:32:44.955	2 000		19.965
			2 000	19.965
			2 000	19.965
09/12/2025	14:18:21.333	100		19.995
			100	19.995
			100	19.995
09/12/2025	14:11:13.026	1 200		19.955
			1 200	19.955
			1 200	19.955
09/12/2025	14:09:27.523	6 480		20.00
			6 480	20.00
			6 225	20.00
			255	20.00
09/12/2025	14:06:47.224	5 000		19.995
			5 000	19.995
			5 000	19.995
09/12/2025	14:01:59.987	100		19.955
			100	19.955
			100	19.955
09/12/2025	14:01:50.773	700		19.945
			700	19.945
			700	19.945
09/12/2025	13:59:35.853	514		19.995
			514	19.995
			514	19.995
09/12/2025	13:57:44.718	1 000		19.97
			1 000	19.97
			1 000	19.97
09/12/2025	13:55:58.724	150		19.995
			150	19.995
			150	19.995
09/12/2025	13:49:34.290	73		19.955
			73	19.955
			73	19.955
09/12/2025	13:48:11.859	25		19.995
			25	19.995
			25	19.995
09/12/2025	13:47:10.875	25		19.95
			25	19.95
			25	19.95
09/12/2025	13:39:21.717	180		19.995
			180	19.995
			180	19.995
09/12/2025	13:33:36.914	150		19.995
			150	19.995
			150	19.995
09/12/2025	13:20:08.104	795		20.02
			705	20.02
			90	20.02
			795	20.02
09/12/2025	13:19:56.959	795		20.01
			795	20.01
			795	20.01
09/12/2025	13:17:25.383	300		19.975
			300	19.975
			300	19.975
09/12/2025	13:16:48.032	25		20.03
			25	20.03
			25	20.03
09/12/2025	13:15:17.380	164		20.03
			164	20.03
			164	20.03
09/12/2025	13:08:46.927	5 000		20.01
			5 000	20.01
			5 000	20.01
09/12/2025	13:08:31.958	5 000		20.01
			5 000	20.01
			5 000	20.01
09/12/2025	13:07:14.195	150		20.01
			150	20.01
			150	20.01
09/12/2025	13:04:52.991	75		20.07
			75	20.07
			75	20.07
09/12/2025	13:00:52.363	1 300		20.01
			1 300	20.01
			1 300	20.01
09/12/2025	12:55:15.062	40		20.05
			40	20.05
			40	20.05
09/12/2025	12:48:37.206	480		19.955
			480	19.955
			480	19.955
09/12/2025	12:36:56.925	20		20.05
			20	20.05
			20	20.05
09/12/2025	12:35:24.507	50		20.04
			50	20.04
			50	20.04
09/12/2025	12:35:14.290	1 070		20.04
			1 070	20.04
			1 070	20.04
09/12/2025	12:35:14.118	5 930		20.04
			340	20.04
			590	20.04
			5 000	20.04
			5 930	20.04
09/12/2025	12:34:21.237	5 000		20.03
			5 000	20.03
			5 000	20.03
09/12/2025	12:26:42.934	8 645		19.98
			8 645	19.98
			8 645	19.98
09/12/2025	12:26:38.201	5 000		19.975
			5 000	19.975
			5 000	19.975
09/12/2025	12:26:16.097	5 000		19.975
			5 000	19.975
			5 000	19.975
09/12/2025	12:25:52.532	5 000		19.975
			5 000	19.975
			5 000	19.975
09/12/2025	12:25:50.550	1 200		19.975
			1 200	19.975
			1 200	19.975
09/12/2025	12:25:24.996	765		19.98
			765	19.98
			590	19.98
			175	19.98
09/12/2025	12:24:15.395	590		19.99
			590	19.99
			590	19.99
09/12/2025	12:23:55.544	351		19.99
			351	19.99
			351	19.99
09/12/2025	12:23:25.017	13		19.99
			13	19.99
			13	19.99
09/12/2025	12:11:36.551	500		20.03
			500	20.03
			500	20.03
09/12/2025	12:11:34.179	37		20.03
			37	20.03
			37	20.03
09/12/2025	12:10:25.523	450		19.98
			450	19.98
			450	19.98
09/12/2025	12:09:20.611	25		20.05
			25	20.05
			25	20.05
09/12/2025	12:08:43.574	50		19.99
			50	19.99
			50	19.99
09/12/2025	11:55:31.490	1 555		19.98
			1 555	19.98
			1 555	19.98
09/12/2025	11:55:04.437	193		19.98
			193	19.98
			193	19.98
09/12/2025	11:54:38.724	360		19.98
			360	19.98
			360	19.98
09/12/2025	11:49:16.248	249		20.04
			249	20.04
			249	20.04
09/12/2025	11:47:04.019	300		19.985
			300	19.985
			300	19.985
09/12/2025	11:31:34.919	1 200		19.97
			1 200	19.97
			1 200	19.97
09/12/2025	11:31:04.592	2 500		20.00
			2 350	20.00
			2 500	20.00
			150	20.00
09/12/2025	11:30:56.358	2 500		20.02
			2 500	20.02
			2 500	20.02
09/12/2025	11:30:47.657	2 500		20.02
			2 500	20.02
			2 500	20.02
09/12/2025	11:30:37.916	1 264		20.03
			1 264	20.03
			1 264	20.03
09/12/2025	11:30:35.766	2 500		20.03
			2 500	20.03
			2 500	20.03
09/12/2025	11:29:32.211	1 000		20.04
			1 000	20.04
			1 000	20.04
09/12/2025	11:27:34.485	2 500		20.01
			2 500	20.01
			2 500	20.01
09/12/2025	11:27:21.470	2 500		20.00
			2 500	20.00
			2 500	20.00
09/12/2025	11:27:08.522	2 500		20.00
			2 500	20.00
			2 500	20.00
09/12/2025	11:26:45.744	2 500		19.995
			2 500	19.995
			2 500	19.995
09/12/2025	11:25:12.526	150		20.05
			150	20.05
			150	20.05
09/12/2025	11:25:06.010	25		20.05
			25	20.05
			25	20.05
09/12/2025	11:22:02.388	260		20.00
			260	20.00
			260	20.00
09/12/2025	11:19:47.248	256		19.97
			256	19.97
			256	19.97
09/12/2025	11:13:09.787	220		19.995
			220	19.995
			220	19.995
09/12/2025	11:13:09.519	260		19.995
			260	19.995
			260	19.995
09/12/2025	11:13:09.381	260		19.995
			260	19.995
			260	19.995
09/12/2025	11:13:00.513	260		19.995
			260	19.995
			260	19.995
09/12/2025	11:06:38.522	25		19.925
			25	19.925
			25	19.925
09/12/2025	10:59:15.591	60		19.99
			60	19.99
			60	19.99
09/12/2025	10:57:55.737	2 834		19.94
			2 834	19.94
			2 834	19.94
09/12/2025	10:57:05.451	2 800		19.935
			2 800	19.935
			2 800	19.935
09/12/2025	10:46:53.262	500		19.98
			500	19.98
			500	19.98
09/12/2025	10:35:35.430	150		19.91
			150	19.91
			150	19.91
09/12/2025	10:25:56.743	40		19.96
			40	19.96
			40	19.96
09/12/2025	10:16:57.622	500		19.945
			500	19.945
			500	19.945
09/12/2025	10:13:42.538	95		19.885
			95	19.885
			95	19.885
09/12/2025	10:12:26.634	180		19.87
			180	19.87
			180	19.87
09/12/2025	10:12:19.668	5 000		19.87
			5 000	19.87
			5 000	19.87
09/12/2025	10:10:21.964	100		19.91
			100	19.91
			100	19.91
09/12/2025	10:06:11.479	50		19.86
			50	19.86
			50	19.86
09/12/2025	09:53:42.749	150		19.955
			150	19.955
			150	19.955
09/12/2025	09:49:57.998	490		20.01
			490	20.01
			490	20.01
09/12/2025	09:49:45.867	500		19.95
			50	19.95
			450	19.95
			500	19.95
09/12/2025	09:48:49.581	3 500		20.02
			3 500	20.02
			3 500	20.02
09/12/2025	09:48:49.369	5 000		20.02
			5 000	20.02
			5 000	20.02
09/12/2025	09:48:36.608	150		19.96
			150	19.96
			150	19.96
09/12/2025	09:47:30.794	150		19.96
			150	19.96
			150	19.96
09/12/2025	09:41:48.404	200		19.98
			200	19.98
			200	19.98
09/12/2025	09:37:16.917	750		20.02
			750	20.02
			750	20.02
09/12/2025	09:37:09.321	5 000		20.02
			5 000	20.02
			5 000	20.02
09/12/2025	09:36:00.599	350		20.02
			350	20.02
			350	20.02
09/12/2025	09:31:45.739	330		20.01
			330	20.01
			330	20.01
09/12/2025	09:30:21.112	2		20.00
			2	20.00
			2	20.00
09/12/2025	09:23:38.857	400		20.01
			400	20.01
			400	20.01
09/12/2025	09:21:57.982	1 200		20.03
			1 200	20.03
			1 200	20.03
09/12/2025	09:11:01.904	1 225		20.05
			1 225	20.05
			1 225	20.05
09/12/2025	09:10:51.838	1 000		20.05
			1 000	20.05
			1 000	20.05
09/12/2025	09:10:46.298	13 000		20.05
			13 000	20.05
			13 000	20.05
09/12/2025	09:10:18.649	2 000		20.05
			2 000	20.05
			2 000	20.05
09/12/2025	09:08:19.245	400		20.05
			400	20.05
			400	20.05
09/12/2025	09:06:43.094	2 960		20.10
			2 960	20.10
			400	20.10
			2 500	20.10
			60	20.10
09/12/2025	09:06:31.375	2 500		20.09
			2 500	20.09
			2 500	20.09
09/12/2025	09:05:18.324	2 900		20.09
			2 900	20.09
			2 900	20.09
09/12/2025	09:01:59.533	2 900		20.09
			2 900	20.09
			2 900	20.09
09/12/2025	09:01:53.671	2 900		20.09
			2 900	20.09
			2 900	20.09
09/12/2025	09:01:36.129	2 558		20.05
			200	20.05
			1 000	20.05
			2 558	20.05
			480	20.05
			100	20.05
			250	20.05
			128	20.05
			400	20.05
09/12/2025	09:00:52.281	9 490		19.96
			9 490	19.96
			9 490	19.96
09/12/2025	08:50:34.226	27		19.94
			27	19.94
			27	19.94
09/12/2025	08:41:49.038	500		19.955
			500	19.955
			500	19.955
09/12/2025	08:27:34.811	510		19.96
			510	19.96
			510	19.96
09/12/2025	08:22:48.758	54		19.96
			54	19.96
			54	19.96
09/12/2025	08:16:32.460	50		19.975
			50	19.975
			50	19.975
09/12/2025	08:13:52.621	160		19.96
			160	19.96
			160	19.96
09/12/2025	08:10:26.845	500		19.975
			500	19.975
			500	19.975
09/12/2025	08:03:34.295	100		19.96
			100	19.96
			100	19.96
09/12/2025	07:58:46.184	115		19.975
			115	19.975
			115	19.975
09/12/2025	07:56:39.649	510		19.975
			510	19.975
			510	19.975
09/12/2025	07:56:32.504	250		19.975
			250	19.975
			250	19.975
09/12/2025	07:55:38.691	340		19.975
			340	19.975
			340	19.975
09/12/2025	07:55:15.570	510		19.975
			510	19.975
			510	19.975
09/12/2025	07:47:43.250	400		19.975
			400	19.975
			400	19.975
09/12/2025	07:47:17.438	510		19.975
			510	19.975
			510	19.975
09/12/2025	07:45:29.772	510		19.975
			510	19.975
			510	19.975
09/12/2025	07:44:32.747	510		19.975
			510	19.975
			510	19.975
09/12/2025	07:43:01.936	129		19.97
			129	19.97
			129	19.97
09/12/2025	07:43:01.804	256		19.965
			256	19.965
			256	19.965
09/12/2025	07:40:52.923	1 000		19.955
			1 000	19.955
			1 000	19.955
09/12/2025	07:40:08.165	490		19.95
			490	19.95
			490	19.95
09/12/2025	07:34:34.788	2 000		19.94
			2 000	19.94
			2 000	19.94
09/12/2025	07:34:26.262	510		19.935
			510	19.935
			510	19.935
09/12/2025	07:32:58.956	500		19.935
			500	19.935
			500	19.935
09/12/2025	07:30:12.596	300		19.935
			138	19.935
			10	19.935
			152	19.935
			200	19.935
			100	19.935

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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 644.00
Ask: 1 650.00
Volume: 65 931
+1.76%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
09/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice