Astrazeneca PLC

98

86

129.75

Date Time Volume Order Volume Price
04/04/2025 13:30:13.204 30   129.75
      30 129.75
      30 129.75
04/04/2025 13:27:57.701 9   130.15
      9 130.15
      9 130.15
04/04/2025 13:23:00.894 35   130.25
      35 130.25
      33 130.25
      2 130.25
04/04/2025 13:22:24.824 1   129.95
      1 129.95
      1 129.95
04/04/2025 13:20:46.595 15   130.10
      15 130.10
      15 130.10
04/04/2025 13:18:20.161 20   130.00
      20 130.00
      20 130.00
04/04/2025 13:17:36.552 13   130.20
      13 130.20
      13 130.20
04/04/2025 13:17:18.503 9   130.00
      9 130.00
      9 130.00
04/04/2025 13:13:47.835 100   130.05
      100 130.05
      100 130.05
04/04/2025 13:12:30.924 146   130.20
      146 130.20
      146 130.20
04/04/2025 13:12:12.169 46   130.05
      46 130.05
      46 130.05
04/04/2025 13:08:08.034 200   130.05
      200 130.05
      200 130.05
04/04/2025 13:06:55.058 10   129.80
      10 129.80
      10 129.80
04/04/2025 13:04:50.947 60   130.05
      60 130.05
      60 130.05
04/04/2025 13:01:40.314 12   129.95
      12 129.95
      12 129.95
04/04/2025 12:58:24.274 45   129.85
      45 129.85
      45 129.85
04/04/2025 12:56:49.036 3   130.00
      3 130.00
      3 130.00
04/04/2025 12:51:52.287 12   129.75
      12 129.75
      12 129.75
04/04/2025 12:47:57.766 25   129.75
      25 129.75
      25 129.75
04/04/2025 12:45:34.857 20   130.50
      20 130.50
      20 130.50
04/04/2025 12:45:19.512 40   130.55
      40 130.55
      40 130.55
04/04/2025 12:44:53.416 25   130.55
      25 130.55
      25 130.55
04/04/2025 12:41:56.772 12   130.60
      12 130.60
      12 130.60
04/04/2025 12:41:53.849 20   130.60
      20 130.60
      20 130.60
04/04/2025 12:40:57.436 8   130.85
      8 130.85
      8 130.85
04/04/2025 12:38:32.713 69   130.15
      69 130.15
      69 130.15
04/04/2025 12:36:34.564 25   129.85
      25 129.85
      25 129.85
04/04/2025 12:32:40.245 8   130.10
      8 130.10
      8 130.10
04/04/2025 12:29:13.802 50   130.10
      50 130.10
      50 130.10
04/04/2025 12:25:29.177 65   129.40
      65 129.40
      65 129.40
04/04/2025 12:25:25.244 200   129.40
      200 129.40
      200 129.40
04/04/2025 12:23:33.571 136   129.75
      20 129.75
      15 129.75
      136 129.75
      12 129.75
      25 129.75
      49 129.75
      15 129.75
04/04/2025 12:23:33.457 200   129.75
      100 129.75
      100 129.75
      200 129.75
04/04/2025 12:23:33.335 91   130.00
      1 130.00
      91 130.00
      40 130.00
      1 130.00
      49 130.00
04/04/2025 12:22:48.640 3   130.10
      3 130.10
      3 130.10
04/04/2025 12:22:48.491 50   130.10
      50 130.10
      50 130.10
04/04/2025 12:22:20.886 30   130.35
      30 130.35
      30 130.35
04/04/2025 12:21:47.165 62   131.15
      62 131.15
      62 131.15
04/04/2025 12:21:13.299 25   131.20
      25 131.20
      25 131.20
04/04/2025 12:19:03.410 80   131.45
      80 131.45
      80 131.45
04/04/2025 12:10:29.951 20   132.00
      20 132.00
      20 132.00
04/04/2025 12:08:27.647 23   132.05
      23 132.05
      23 132.05
04/04/2025 12:03:29.632 42   132.15
      42 132.15
      42 132.15
04/04/2025 12:01:08.374 23   132.35
      23 132.35
      23 132.35
04/04/2025 12:00:19.932 59   132.20
      59 132.20
      59 132.20
04/04/2025 11:56:56.351 32   132.55
      32 132.55
      32 132.55
04/04/2025 11:44:20.633 5   132.60
      5 132.60
      5 132.60
04/04/2025 11:41:32.081 24   132.80
      24 132.80
      24 132.80
04/04/2025 11:34:44.776 19   132.50
      19 132.50
      19 132.50
04/04/2025 11:33:04.751 14   132.50
      14 132.50
      14 132.50
04/04/2025 11:29:53.190 20   132.70
      7 132.70
      13 132.70
      20 132.70
04/04/2025 11:27:58.288 20   132.60
      20 132.60
      20 132.60
04/04/2025 11:23:42.696 16   132.70
      16 132.70
      16 132.70
04/04/2025 11:07:44.647 40   133.00
      40 133.00
      40 133.00
04/04/2025 10:57:37.979 134   132.50
      134 132.50
      134 132.50
04/04/2025 10:57:20.767 134   132.55
      134 132.55
      134 132.55
04/04/2025 10:55:55.289 20   132.55
      20 132.55
      20 132.55
04/04/2025 10:50:08.761 56   133.00
      56 133.00
      56 133.00
04/04/2025 10:47:40.858 145   133.40
      145 133.40
      145 133.40
04/04/2025 10:47:38.674 11   133.45
      11 133.45
      11 133.45
04/04/2025 10:47:26.804 134   133.45
      134 133.45
      134 133.45
04/04/2025 10:35:56.024 84   133.15
      84 133.15
      84 133.15
04/04/2025 10:24:15.892 22   133.10
      22 133.10
      22 133.10
04/04/2025 10:22:28.759 26   133.35
      26 133.35
      26 133.35
04/04/2025 10:07:51.630 6   132.95
      6 132.95
      6 132.95
04/04/2025 10:06:18.273 77   133.45
      77 133.45
      77 133.45
04/04/2025 10:03:17.766 10   133.70
      10 133.70
      10 133.70
04/04/2025 10:02:03.749 73   133.70
      73 133.70
      73 133.70
04/04/2025 09:54:23.759 150   133.45
      150 133.45
      150 133.45
04/04/2025 09:54:00.391 18   133.40
      18 133.40
      18 133.40
04/04/2025 09:42:58.318 32   133.40
      32 133.40
      32 133.40
04/04/2025 09:35:24.573 133   133.85
      133 133.85
      133 133.85
04/04/2025 09:23:21.758 1   132.90
      1 132.90
      1 132.90
04/04/2025 09:10:10.320 123   133.55
      123 133.55
      123 133.55
04/04/2025 09:07:59.142 133   132.40
      133 132.40
      133 132.40
04/04/2025 08:39:52.725 20   133.55
      20 133.55
      20 133.55
04/04/2025 08:01:22.006 36   134.20
      36 134.20
      36 134.20
04/04/2025 08:00:11.595 1   134.45
      1 134.45
      1 134.45
04/04/2025 07:56:30.120 5   134.10
      5 134.10
      5 134.10
04/04/2025 07:51:24.352 20   134.50
      20 134.50
      11 134.50
      9 134.50
04/04/2025 07:50:32.592 41   134.60
      41 134.60
      41 134.60
04/04/2025 07:43:04.842 9   134.55
      9 134.55
      9 134.55
04/04/2025 07:42:50.112 41   134.55
      41 134.55
      41 134.55
04/04/2025 07:40:59.063 9   134.55
      9 134.55
      9 134.55
04/04/2025 07:40:16.634 41   135.00
      41 135.00
      41 135.00
04/04/2025 07:30:00.189 50   135.20
      50 135.20
      35 135.20
      15 135.20
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)