Tradegate Exchange

Axa S.A.

237

217

41.17

Date	Time	Volume	Order Volume	Price
19/12/2025	21:50:49.397	100		41.17
			100	41.17
			100	41.17
19/12/2025	21:50:08.486	370		41.13
			370	41.13
			370	41.13
19/12/2025	21:49:46.547	130		41.16
			130	41.16
			130	41.16
19/12/2025	21:39:28.461	50		41.22
			50	41.22
			50	41.22
19/12/2025	21:37:12.584	1 416		41.18
			1 416	41.18
			1 416	41.18
19/12/2025	21:35:45.356	130		41.38
			130	41.38
			130	41.38
19/12/2025	21:29:55.092	5		41.42
			5	41.42
			5	41.42
19/12/2025	21:27:34.574	51		41.39
			51	41.39
			51	41.39
19/12/2025	21:26:07.440	12		41.43
			12	41.43
			12	41.43
19/12/2025	21:25:46.716	25		41.44
			25	41.44
			25	41.44
19/12/2025	21:15:06.703	120		41.42
			120	41.42
			120	41.42
19/12/2025	21:14:40.966	130		41.42
			130	41.42
			130	41.42
19/12/2025	21:07:21.961	470		41.44
			470	41.44
			470	41.44
19/12/2025	21:06:00.336	130		41.30
			130	41.30
			130	41.30
19/12/2025	20:50:49.471	51		41.31
			51	41.31
			51	41.31
19/12/2025	20:44:41.382	1		41.31
			1	41.31
			1	41.31
19/12/2025	20:42:27.193	100		41.27
			100	41.27
			100	41.27
19/12/2025	20:38:50.453	100		41.30
			100	41.30
			100	41.30
19/12/2025	20:30:34.858	100		41.30
			100	41.30
			100	41.30
19/12/2025	20:30:01.432	1		41.44
			1	41.44
			1	41.44
19/12/2025	20:27:47.837	5		41.44
			5	41.44
			5	41.44
19/12/2025	20:18:59.444	70		41.30
			70	41.30
			70	41.30
19/12/2025	20:18:29.996	130		41.30
			130	41.30
			130	41.30
19/12/2025	20:11:45.507	1 876		41.44
			160	41.44
			1 495	41.44
			100	41.44
			121	41.44
			1 876	41.44
19/12/2025	20:11:17.740	124		41.19
			124	41.19
			124	41.19
19/12/2025	19:58:32.820	100		41.19
			100	41.19
			100	41.19
19/12/2025	19:38:36.209	1		41.27
			1	41.27
			1	41.27
19/12/2025	19:38:10.031	11		41.12
			11	41.12
			11	41.12
19/12/2025	19:37:26.938	76		41.18
			76	41.18
			76	41.18
19/12/2025	19:37:23.055	70		41.19
			70	41.19
			70	41.19
19/12/2025	19:37:10.897	124		41.18
			124	41.18
			124	41.18
19/12/2025	19:23:51.139	70		41.14
			70	41.14
			70	41.14
19/12/2025	19:23:21.674	130		41.19
			130	41.19
			130	41.19
19/12/2025	19:20:36.024	130		41.30
			130	41.30
			130	41.30
19/12/2025	19:08:15.624	120		41.31
			120	41.31
			120	41.31
19/12/2025	19:02:40.600	500		41.29
			500	41.29
			500	41.29
19/12/2025	19:02:12.345	120		41.35
			120	41.35
			120	41.35
19/12/2025	18:55:06.725	1		41.19
			1	41.19
			1	41.19
19/12/2025	18:54:23.860	2		41.34
			2	41.34
			2	41.34
19/12/2025	18:40:35.389	13		41.32
			13	41.32
			13	41.32
19/12/2025	18:40:25.328	13		41.17
			13	41.17
			13	41.17
19/12/2025	18:39:20.528	424		41.31
			54	41.31
			120	41.31
			150	41.31
			100	41.31
			424	41.31
19/12/2025	18:39:12.525	130		41.21
			130	41.21
			130	41.21
19/12/2025	18:39:00.040	130		41.11
			130	41.11
			130	41.11
19/12/2025	18:32:35.925	1		40.96
			1	40.96
			1	40.96
19/12/2025	18:30:10.352	31		41.12
			31	41.12
			31	41.12
19/12/2025	18:17:47.564	10		41.00
			10	41.00
			10	41.00
19/12/2025	18:17:44.218	130		41.00
			130	41.00
			130	41.00
19/12/2025	18:17:30.822	120		40.99
			120	40.99
			120	40.99
19/12/2025	17:52:11.966	50		40.99
			50	40.99
			50	40.99
19/12/2025	17:48:57.466	3		40.90
			3	40.90
			3	40.90
19/12/2025	17:48:28.589	7		41.07
			7	41.07
			7	41.07
19/12/2025	17:44:23.670	10		40.93
			10	40.93
			10	40.93
19/12/2025	17:44:04.757	10		41.08
			10	41.08
			10	41.08
19/12/2025	17:43:21.686	8		41.09
			8	41.09
			8	41.09
19/12/2025	17:38:09.720	110		40.95
			110	40.95
			110	40.95
19/12/2025	17:37:56.153	125		41.01
			20	41.01
			55	41.01
			50	41.01
			125	41.01
19/12/2025	17:37:54.748	125		41.02
			125	41.02
			125	41.02
19/12/2025	17:37:53.121	125		41.02
			125	41.02
			125	41.02
19/12/2025	17:37:00.842	130		41.16
			130	41.16
			130	41.16
19/12/2025	17:35:30.046	1		41.22
			1	41.22
			1	41.22
19/12/2025	17:16:23.769	230		41.29
			230	41.29
			230	41.29
19/12/2025	17:14:02.473	30		41.31
			30	41.31
			30	41.31
19/12/2025	17:13:59.143	15		41.30
			15	41.30
			15	41.30
19/12/2025	17:08:36.904	1		41.31
			1	41.31
			1	41.31
19/12/2025	17:08:17.270	8		41.30
			8	41.30
			8	41.30
19/12/2025	16:55:46.579	35		41.27
			35	41.27
			35	41.27
19/12/2025	16:53:51.694	100		41.27
			100	41.27
			100	41.27
19/12/2025	16:53:33.221	490		41.27
			490	41.27
			490	41.27
19/12/2025	16:44:32.992	5		41.28
			5	41.28
			5	41.28
19/12/2025	16:43:37.570	50		41.28
			50	41.28
			50	41.28
19/12/2025	16:41:22.425	1 000		41.30
			1 000	41.30
			1 000	41.30
19/12/2025	16:40:42.393	125		41.26
			125	41.26
			125	41.26
19/12/2025	16:35:11.014	500		41.25
			500	41.25
			500	41.25
19/12/2025	16:35:10.346	1 000		41.25
			1 000	41.25
			1 000	41.25
19/12/2025	16:35:07.336	1 000		41.25
			1 000	41.25
			1 000	41.25
19/12/2025	16:34:39.390	275		41.20
			275	41.20
			275	41.20
19/12/2025	16:27:02.381	100		41.13
			100	41.13
			100	41.13
19/12/2025	16:26:09.136	228		41.12
			228	41.12
			228	41.12
19/12/2025	16:21:43.625	25		41.17
			25	41.17
			25	41.17
19/12/2025	16:20:11.991	400		41.15
			400	41.15
			400	41.15
19/12/2025	16:15:36.208	100		41.11
			100	41.11
			100	41.11
19/12/2025	16:10:33.229	3		41.11
			3	41.11
			3	41.11
19/12/2025	16:09:40.797	248		41.10
			248	41.10
			248	41.10
19/12/2025	16:03:52.899	141		41.05
			141	41.05
			141	41.05
19/12/2025	15:59:20.616	1		41.06
			1	41.06
			1	41.06
19/12/2025	15:59:05.122	1		41.04
			1	41.04
			1	41.04
19/12/2025	15:50:26.579	2		41.03
			2	41.03
			2	41.03
19/12/2025	15:48:12.331	109		41.01
			109	41.01
			109	41.01
19/12/2025	15:46:19.663	121		41.02
			121	41.02
			121	41.02
19/12/2025	15:43:32.534	500		41.02
			500	41.02
			500	41.02
19/12/2025	15:37:18.403	530		40.97
			530	40.97
			530	40.97
19/12/2025	15:30:32.237	2		41.00
			2	41.00
			2	41.00
19/12/2025	15:27:07.488	1 950		41.00
			1 950	41.00
			1 950	41.00
19/12/2025	15:26:50.169	1 000		41.01
			1 000	41.01
			1 000	41.01
19/12/2025	15:04:50.266	4		41.05
			4	41.05
			4	41.05
19/12/2025	15:03:44.014	25		41.02
			25	41.02
			25	41.02
19/12/2025	14:54:11.554	1		41.06
			1	41.06
			1	41.06
19/12/2025	14:50:22.464	500		41.06
			500	41.06
			100	41.06
			400	41.06
19/12/2025	14:39:07.220	120		41.06
			120	41.06
			120	41.06
19/12/2025	14:37:59.662	150		41.07
			150	41.07
			150	41.07
19/12/2025	14:35:22.506	500		41.06
			500	41.06
			500	41.06
19/12/2025	14:35:20.450	1 000		41.06
			1 000	41.06
			1 000	41.06
19/12/2025	14:34:34.069	300		41.05
			300	41.05
			300	41.05
19/12/2025	14:20:25.516	600		41.01
			600	41.01
			600	41.01
19/12/2025	14:17:28.906	200		41.01
			200	41.01
			200	41.01
19/12/2025	14:15:46.742	26		40.99
			26	40.99
			26	40.99
19/12/2025	14:12:58.326	24		40.98
			24	40.98
			24	40.98
19/12/2025	14:12:03.252	175		40.99
			175	40.99
			175	40.99
19/12/2025	14:06:06.351	875		40.99
			50	40.99
			825	40.99
			875	40.99
19/12/2025	14:04:10.915	132		40.98
			132	40.98
			132	40.98
19/12/2025	13:59:25.649	2		40.97
			2	40.97
			2	40.97
19/12/2025	13:50:56.596	12		41.00
			12	41.00
			12	41.00
19/12/2025	13:38:56.214	20		40.93
			20	40.93
			20	40.93
19/12/2025	13:32:05.550	28		40.97
			28	40.97
			28	40.97
19/12/2025	13:30:31.088	25		41.00
			25	41.00
			25	41.00
19/12/2025	13:29:20.224	3		40.98
			3	40.98
			3	40.98
19/12/2025	13:28:37.601	300		40.98
			300	40.98
			300	40.98
19/12/2025	13:24:05.299	25		40.96
			25	40.96
			25	40.96
19/12/2025	13:16:15.308	133		41.00
			133	41.00
			133	41.00
19/12/2025	13:13:20.888	5		40.99
			5	40.99
			5	40.99
19/12/2025	13:06:48.435	5		41.02
			5	41.02
			5	41.02
19/12/2025	13:04:40.766	5		41.01
			5	41.01
			5	41.01
19/12/2025	13:03:05.576	100		41.02
			100	41.02
			100	41.02
19/12/2025	12:57:09.708	250		41.00
			250	41.00
			250	41.00
19/12/2025	12:56:58.134	40		41.00
			40	41.00
			40	41.00
19/12/2025	12:56:13.922	250		40.99
			250	40.99
			250	40.99
19/12/2025	12:54:07.660	500		41.00
			500	41.00
			500	41.00
19/12/2025	12:48:02.933	42		40.97
			42	40.97
			42	40.97
19/12/2025	12:47:25.112	120		40.98
			120	40.98
			120	40.98
19/12/2025	12:35:33.958	240		41.04
			240	41.04
			240	41.04
19/12/2025	12:20:50.657	25		41.00
			25	41.00
			25	41.00
19/12/2025	12:12:43.284	2		40.98
			2	40.98
			2	40.98
19/12/2025	12:09:32.967	30		40.93
			30	40.93
			30	40.93
19/12/2025	12:04:58.763	15		41.00
			15	41.00
			15	41.00
19/12/2025	11:59:06.180	5		41.03
			5	41.03
			5	41.03
19/12/2025	11:55:58.509	102		40.98
			102	40.98
			102	40.98
19/12/2025	11:45:21.020	1 215		41.05
			1 215	41.05
			224	41.05
			991	41.05
19/12/2025	11:43:22.790	222		41.02
			222	41.02
			222	41.02
19/12/2025	11:39:37.722	100		41.03
			100	41.03
			100	41.03
19/12/2025	11:33:35.712	50		41.05
			50	41.05
			50	41.05
19/12/2025	11:19:54.007	40		41.02
			40	41.02
			40	41.02
19/12/2025	11:12:16.519	1		41.02
			1	41.02
			1	41.02
19/12/2025	11:08:11.311	150		41.00
			150	41.00
			150	41.00
19/12/2025	11:02:24.218	74		41.03
			74	41.03
			74	41.03
19/12/2025	10:58:22.916	64		41.03
			64	41.03
			64	41.03
19/12/2025	10:58:06.752	18		41.00
			18	41.00
			18	41.00
19/12/2025	10:56:09.735	10		41.02
			10	41.02
			10	41.02
19/12/2025	10:56:03.000	61		41.02
			61	41.02
			61	41.02
19/12/2025	10:55:33.457	100		41.03
			100	41.03
			100	41.03
19/12/2025	10:46:49.009	779		41.00
			779	41.00
			779	41.00
19/12/2025	10:46:48.698	1 000		41.00
			1 000	41.00
			1 000	41.00
19/12/2025	10:46:48.574	1 000		41.00
			1 000	41.00
			1 000	41.00
19/12/2025	10:46:48.401	1 000		41.00
			1 000	41.00
			1 000	41.00
19/12/2025	10:46:48.296	1 000		41.00
			1 000	41.00
			1 000	41.00
19/12/2025	10:46:46.589	1 000		41.00
			1 000	41.00
			1 000	41.00
19/12/2025	10:46:46.456	1 000		41.00
			1 000	41.00
			1 000	41.00
19/12/2025	10:46:46.320	1 000		41.00
			1 000	41.00
			1 000	41.00
19/12/2025	10:46:46.130	1 000		41.00
			1 000	41.00
			1 000	41.00
19/12/2025	10:46:45.918	1 000		41.00
			1 000	41.00
			1 000	41.00
19/12/2025	10:46:42.026	1 000		41.00
			1 000	41.00
			1 000	41.00
19/12/2025	10:45:11.437	30		40.99
			30	40.99
			30	40.99
19/12/2025	10:40:04.379	200		40.97
			200	40.97
			200	40.97
19/12/2025	10:39:30.376	1		40.98
			1	40.98
			1	40.98
19/12/2025	10:37:08.378	391		40.98
			391	40.98
			391	40.98
19/12/2025	10:32:20.661	97		40.98
			97	40.98
			97	40.98
19/12/2025	10:23:53.649	2		40.96
			2	40.96
			2	40.96
19/12/2025	10:16:00.128	80		40.95
			80	40.95
			80	40.95
19/12/2025	10:15:20.298	180		40.93
			180	40.93
			180	40.93
19/12/2025	10:11:29.384	33		40.92
			33	40.92
			33	40.92
19/12/2025	10:10:37.716	10		40.94
			10	40.94
			10	40.94
19/12/2025	10:10:33.534	70		40.94
			70	40.94
			70	40.94
19/12/2025	10:00:24.737	122		40.95
			122	40.95
			122	40.95
19/12/2025	10:00:17.891	20		40.94
			20	40.94
			20	40.94
19/12/2025	09:58:50.404	60		40.95
			60	40.95
			60	40.95
19/12/2025	09:48:09.444	886		40.93
			200	40.93
			263	40.93
			224	40.93
			886	40.93
			199	40.93
19/12/2025	09:48:04.375	983		40.93
			160	40.93
			75	40.93
			748	40.93
			983	40.93
19/12/2025	09:47:44.172	233		40.93
			233	40.93
			233	40.93
19/12/2025	09:47:42.736	210		40.93
			210	40.93
			210	40.93
19/12/2025	09:47:42.419	176		40.93
			176	40.93
			176	40.93
19/12/2025	09:47:38.572	145		40.93
			145	40.93
			145	40.93
19/12/2025	09:45:14.409	25		40.91
			25	40.91
			25	40.91
19/12/2025	09:40:41.695	371		40.96
			371	40.96
			371	40.96
19/12/2025	09:37:01.626	1		40.97
			1	40.97
			1	40.97
19/12/2025	09:35:56.918	3		40.96
			3	40.96
			3	40.96
19/12/2025	09:35:41.305	1		40.98
			1	40.98
			1	40.98
19/12/2025	09:29:16.747	89		40.94
			89	40.94
			89	40.94
19/12/2025	09:28:01.727	1		40.98
			1	40.98
			1	40.98
19/12/2025	09:22:16.934	50		41.06
			50	41.06
			50	41.06
19/12/2025	09:19:37.454	200		41.10
			90	41.10
			40	41.10
			200	41.10
			70	41.10
19/12/2025	09:15:39.081	245		41.05
			245	41.05
			245	41.05
19/12/2025	09:15:00.215	80		41.05
			80	41.05
			80	41.05
19/12/2025	09:10:53.767	25		40.98
			25	40.98
			25	40.98
19/12/2025	09:09:14.084	2		41.00
			2	41.00
			2	41.00
19/12/2025	09:02:09.806	6		41.02
			6	41.02
			6	41.02
19/12/2025	09:01:10.978	750		41.00
			750	41.00
			750	41.00
19/12/2025	09:01:08.577	60		40.99
			60	40.99
			60	40.99
19/12/2025	09:01:08.355	60		40.99
			60	40.99
			60	40.99
19/12/2025	09:01:06.018	60		40.99
			60	40.99
			60	40.99
19/12/2025	09:01:01.506	77		40.95
			1	40.95
			2	40.95
			75	40.95
			76	40.95
19/12/2025	08:41:27.017	25		40.86
			25	40.86
			25	40.86
19/12/2025	08:36:38.099	100		40.80
			100	40.80
			100	40.80
19/12/2025	08:26:44.880	5		40.94
			5	40.94
			5	40.94
19/12/2025	08:19:57.698	3		40.83
			3	40.83
			3	40.83
19/12/2025	08:19:51.749	1		40.97
			1	40.97
			1	40.97
19/12/2025	08:16:25.654	35		40.97
			35	40.97
			35	40.97
19/12/2025	08:06:48.297	40		40.83
			40	40.83
			40	40.83
19/12/2025	08:06:48.127	130		40.83
			130	40.83
			130	40.83
19/12/2025	08:06:46.949	130		40.83
			130	40.83
			130	40.83
19/12/2025	08:06:07.777	60		40.82
			60	40.82
			60	40.82
19/12/2025	08:04:51.942	60		40.82
			60	40.82
			60	40.82
19/12/2025	08:03:49.990	60		40.82
			60	40.82
			60	40.82
19/12/2025	08:00:11.840	6		40.82
			6	40.82
			6	40.82
19/12/2025	08:00:05.696	19		40.82
			19	40.82
			19	40.82
19/12/2025	08:00:03.984	1		40.76
			1	40.76
			1	40.76
19/12/2025	07:37:09.072	61		40.76
			61	40.76
			61	40.76
19/12/2025	07:30:10.196	60		40.76
			60	40.76
			35	40.76
			25	40.76

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

NIKE Inc.

Bid: 50.04 / Ask: 50.29
Volume: 614 657
-10.34%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
19/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice