Axa S.A.

219

185

39.69

Date Time Volume Order Volume Price
01/09/2025 14:57:11.371 200   39.69
      200 39.69
      200 39.69
01/09/2025 14:44:24.649 12   39.71
      12 39.71
      12 39.71
01/09/2025 14:43:59.870 1 000   39.71
      1 000 39.71
      1 000 39.71
01/09/2025 14:43:46.200 5   39.71
      5 39.71
      5 39.71
01/09/2025 14:38:25.373 30   39.70
      30 39.70
      30 39.70
01/09/2025 14:36:47.837 26   39.70
      26 39.70
      26 39.70
01/09/2025 14:32:17.305 20   39.71
      20 39.71
      20 39.71
01/09/2025 14:29:31.578 20   39.71
      20 39.71
      20 39.71
01/09/2025 14:24:34.120 100   39.68
      100 39.68
      100 39.68
01/09/2025 14:20:10.985 4   39.66
      4 39.66
      4 39.66
01/09/2025 14:19:59.418 3   39.66
      3 39.66
      3 39.66
01/09/2025 14:18:07.869 3   39.64
      3 39.64
      3 39.64
01/09/2025 14:17:59.121 3   39.66
      3 39.66
      3 39.66
01/09/2025 14:14:50.114 1   39.66
      1 39.66
      1 39.66
01/09/2025 14:12:37.080 50   39.65
      50 39.65
      50 39.65
01/09/2025 14:06:18.743 5   39.69
      5 39.69
      5 39.69
01/09/2025 14:05:53.913 80   39.69
      80 39.69
      80 39.69
01/09/2025 14:04:37.683 25   39.69
      25 39.69
      25 39.69
01/09/2025 14:01:25.496 6   39.69
      6 39.69
      6 39.69
01/09/2025 13:59:32.948 100   39.68
      100 39.68
      100 39.68
01/09/2025 13:54:20.410 11   39.68
      11 39.68
      11 39.68
01/09/2025 13:51:26.601 1   39.65
      1 39.65
      1 39.65
01/09/2025 13:50:24.190 26   39.65
      26 39.65
      26 39.65
01/09/2025 13:46:08.443 3   39.68
      3 39.68
      3 39.68
01/09/2025 13:45:51.744 13   39.70
      13 39.70
      13 39.70
01/09/2025 13:38:00.527 26   39.66
      26 39.66
      26 39.66
01/09/2025 13:29:48.672 26   39.70
      26 39.70
      26 39.70
01/09/2025 13:26:34.592 130   39.69
      130 39.69
      130 39.69
01/09/2025 13:22:03.019 500   39.69
      500 39.69
      500 39.69
01/09/2025 13:17:48.737 1   39.70
      1 39.70
      1 39.70
01/09/2025 13:14:31.579 6 814   39.68
      2 39.68
      6 814 39.68
      100 39.68
      6 712 39.68
01/09/2025 13:14:16.906 1 050   39.70
      1 050 39.70
      1 050 39.70
01/09/2025 13:14:15.858 1 050   39.70
      1 050 39.70
      1 050 39.70
01/09/2025 13:14:15.653 1 050   39.70
      1 050 39.70
      1 050 39.70
01/09/2025 13:14:02.399 1 050   39.70
      1 050 39.70
      1 050 39.70
01/09/2025 13:08:51.256 1   39.71
      1 39.71
      1 39.71
01/09/2025 13:08:30.436 5   39.72
      5 39.72
      5 39.72
01/09/2025 13:02:25.733 250   39.73
      250 39.73
      250 39.73
01/09/2025 12:58:37.650 3   39.69
      3 39.69
      3 39.69
01/09/2025 12:58:17.538 3   39.70
      3 39.70
      3 39.70
01/09/2025 12:55:54.030 50   39.65
      50 39.65
      50 39.65
01/09/2025 12:55:15.665 11   39.66
      11 39.66
      11 39.66
01/09/2025 12:54:02.165 1 009   39.64
      1 009 39.64
      1 009 39.64
01/09/2025 12:53:21.902 250   39.65
      250 39.65
      250 39.65
01/09/2025 12:52:19.500 50   39.65
      50 39.65
      50 39.65
01/09/2025 12:52:07.458 100   39.65
      100 39.65
      100 39.65
01/09/2025 12:52:01.067 550   39.64
      550 39.64
      550 39.64
01/09/2025 12:51:51.357 1 050   39.64
      1 050 39.64
      1 050 39.64
01/09/2025 12:46:55.839 30   39.65
      30 39.65
      30 39.65
01/09/2025 12:45:22.553 51   39.65
      25 39.65
      51 39.65
      26 39.65
01/09/2025 12:36:52.038 500   39.67
      500 39.67
      500 39.67
01/09/2025 12:32:32.567 400   39.67
      200 39.67
      200 39.67
      400 39.67
01/09/2025 12:32:08.135 1 050   39.67
      1 050 39.67
      1 050 39.67
01/09/2025 12:31:25.100 2   39.69
      2 39.69
      2 39.69
01/09/2025 12:29:37.674 3   39.69
      3 39.69
      3 39.69
01/09/2025 12:29:04.673 3   39.70
      3 39.70
      3 39.70
01/09/2025 12:28:39.034 3   39.70
      3 39.70
      3 39.70
01/09/2025 12:26:32.414 85   39.70
      60 39.70
      85 39.70
      25 39.70
01/09/2025 12:26:16.166 40   39.71
      40 39.71
      40 39.71
01/09/2025 12:24:26.658 25   39.72
      25 39.72
      25 39.72
01/09/2025 12:18:16.054 20   39.74
      20 39.74
      20 39.74
01/09/2025 12:07:17.920 128   39.75
      128 39.75
      128 39.75
01/09/2025 12:03:02.557 520   39.77
      520 39.77
      520 39.77
01/09/2025 11:51:49.650 30   39.78
      30 39.78
      30 39.78
01/09/2025 11:51:30.077 10   39.78
      10 39.78
      10 39.78
01/09/2025 11:50:01.850 50   39.75
      50 39.75
      50 39.75
01/09/2025 11:47:56.106 105   39.76
      105 39.76
      105 39.76
01/09/2025 11:40:15.048 130   39.79
      130 39.79
      130 39.79
01/09/2025 11:36:00.483 15   39.79
      15 39.79
      15 39.79
01/09/2025 11:33:27.138 2   39.78
      2 39.78
      2 39.78
01/09/2025 11:31:29.341 50   39.78
      50 39.78
      50 39.78
01/09/2025 11:31:27.456 25   39.78
      25 39.78
      25 39.78
01/09/2025 11:28:04.225 950   39.78
      950 39.78
      950 39.78
01/09/2025 11:27:51.038 1 050   39.78
      1 050 39.78
      1 050 39.78
01/09/2025 11:24:11.371 1   39.77
      1 39.77
      1 39.77
01/09/2025 11:21:10.046 1   39.75
      1 39.75
      1 39.75
01/09/2025 11:03:20.006 1   39.76
      1 39.76
      1 39.76
01/09/2025 11:02:34.651 50   39.80
      50 39.80
      50 39.80
01/09/2025 11:01:29.282 1   39.79
      1 39.79
      1 39.79
01/09/2025 10:59:13.154 50   39.85
      50 39.85
      50 39.85
01/09/2025 10:58:06.141 5   39.85
      5 39.85
      5 39.85
01/09/2025 10:56:47.187 200   39.84
      200 39.84
      200 39.84
01/09/2025 10:52:29.650 3   39.82
      3 39.82
      3 39.82
01/09/2025 10:52:06.110 3   39.82
      3 39.82
      3 39.82
01/09/2025 10:51:53.740 70   39.82
      70 39.82
      70 39.82
01/09/2025 10:49:06.850 130   39.86
      130 39.86
      130 39.86
01/09/2025 10:43:06.596 3   39.85
      3 39.85
      3 39.85
01/09/2025 10:42:49.393 1   39.86
      1 39.86
      1 39.86
01/09/2025 10:41:27.390 100   39.84
      100 39.84
      100 39.84
01/09/2025 10:40:32.806 10   39.84
      10 39.84
      10 39.84
01/09/2025 10:39:38.343 20   39.85
      20 39.85
      20 39.85
01/09/2025 10:37:33.878 350   39.81
      350 39.81
      350 39.81
01/09/2025 10:35:00.363 110   39.81
      110 39.81
      110 39.81
01/09/2025 10:34:30.731 500   39.81
      500 39.81
      500 39.81
01/09/2025 10:31:05.831 63   39.80
      63 39.80
      63 39.80
01/09/2025 10:30:09.507 100   39.82
      100 39.82
      100 39.82
01/09/2025 10:26:35.412 25   39.82
      25 39.82
      25 39.82
01/09/2025 10:25:27.225 25   39.80
      25 39.80
      25 39.80
01/09/2025 10:21:14.527 50   39.79
      50 39.79
      50 39.79
01/09/2025 10:17:00.594 100   39.75
      100 39.75
      100 39.75
01/09/2025 10:16:42.879 1   39.77
      1 39.77
      1 39.77
01/09/2025 10:09:50.172 120   39.79
      120 39.79
      120 39.79
01/09/2025 10:09:25.455 40   39.79
      40 39.79
      40 39.79
01/09/2025 10:08:34.707 1   39.77
      1 39.77
      1 39.77
01/09/2025 10:05:50.811 30   39.76
      30 39.76
      30 39.76
01/09/2025 10:02:17.571 128   39.73
      128 39.73
      128 39.73
01/09/2025 09:59:21.796 1   39.68
      1 39.68
      1 39.68
01/09/2025 09:58:52.718 1   39.68
      1 39.68
      1 39.68
01/09/2025 09:58:15.894 1   39.66
      1 39.66
      1 39.66
01/09/2025 09:55:00.163 5   39.72
      5 39.72
      5 39.72
01/09/2025 09:54:05.049 100   39.72
      100 39.72
      100 39.72
01/09/2025 09:53:51.665 3   39.70
      3 39.70
      3 39.70
01/09/2025 09:53:34.873 1   39.69
      1 39.69
      1 39.69
01/09/2025 09:52:57.838 500   39.70
      500 39.70
      500 39.70
01/09/2025 09:51:08.624 90   39.74
      90 39.74
      90 39.74
01/09/2025 09:50:32.488 1   39.75
      1 39.75
      1 39.75
01/09/2025 09:50:26.074 20   39.74
      20 39.74
      20 39.74
01/09/2025 09:45:49.010 100   39.75
      100 39.75
      100 39.75
01/09/2025 09:44:57.755 1   39.78
      1 39.78
      1 39.78
01/09/2025 09:44:49.071 200   39.78
      200 39.78
      200 39.78
01/09/2025 09:41:59.098 3   39.75
      3 39.75
      3 39.75
01/09/2025 09:41:55.080 700   39.75
      700 39.75
      700 39.75
01/09/2025 09:41:35.541 1   39.77
      1 39.77
      1 39.77
01/09/2025 09:38:52.913 200   39.83
      200 39.83
      200 39.83
01/09/2025 09:36:26.547 126   39.80
      126 39.80
      126 39.80
01/09/2025 09:36:06.294 1   39.81
      1 39.81
      1 39.81
01/09/2025 09:34:32.838 1   39.81
      1 39.81
      1 39.81
01/09/2025 09:34:31.934 1   39.81
      1 39.81
      1 39.81
01/09/2025 09:31:24.917 167   39.77
      167 39.77
      167 39.77
01/09/2025 09:31:12.410 15   39.77
      15 39.77
      15 39.77
01/09/2025 09:30:16.113 20   39.77
      20 39.77
      20 39.77
01/09/2025 09:26:43.792 100   39.74
      100 39.74
      100 39.74
01/09/2025 09:25:58.191 3   39.71
      3 39.71
      3 39.71
01/09/2025 09:25:40.788 1   39.73
      1 39.73
      1 39.73
01/09/2025 09:25:12.224 1   39.74
      1 39.74
      1 39.74
01/09/2025 09:24:32.112 1   39.75
      1 39.75
      1 39.75
01/09/2025 09:24:10.418 125   39.75
      125 39.75
      125 39.75
01/09/2025 09:22:56.050 2   39.73
      2 39.73
      2 39.73
01/09/2025 09:18:05.896 250   39.77
      250 39.77
      250 39.77
01/09/2025 09:14:33.922 2   39.71
      2 39.71
      2 39.71
01/09/2025 09:11:51.079 35   39.75
      35 39.75
      35 39.75
01/09/2025 09:10:30.163 20   39.78
      20 39.78
      20 39.78
01/09/2025 09:10:27.360 13   39.79
      13 39.79
      13 39.79
01/09/2025 09:09:25.611 3   39.79
      3 39.79
      3 39.79
01/09/2025 09:09:08.557 1   39.79
      1 39.79
      1 39.79
01/09/2025 09:08:22.895 500   39.80
      500 39.80
      500 39.80
01/09/2025 09:06:28.980 3   39.82
      3 39.82
      3 39.82
01/09/2025 09:05:33.264 1   39.85
      1 39.85
      1 39.85
01/09/2025 09:05:15.908 1   39.84
      1 39.84
      1 39.84
01/09/2025 09:03:12.975 1   39.91
      1 39.91
      1 39.91
01/09/2025 09:02:59.615 120   39.89
      20 39.89
      120 39.89
      100 39.89
01/09/2025 09:02:59.567 50   39.90
      50 39.90
      50 39.90
01/09/2025 09:01:43.243 2   39.96
      2 39.96
      2 39.96
01/09/2025 09:01:06.860 4   39.92
      4 39.92
      4 39.92
01/09/2025 09:00:42.214 378   39.91
      378 39.91
      98 39.91
      200 39.91
      1 39.91
      1 39.91
      50 39.91
      2 39.91
      1 39.91
      25 39.91
01/09/2025 08:54:21.040 80   40.14
      80 40.14
      80 40.14
01/09/2025 08:54:20.819 140   40.14
      140 40.14
      140 40.14
01/09/2025 08:54:20.622 140   40.14
      140 40.14
      140 40.14
01/09/2025 08:54:06.934 140   40.12
      140 40.12
      140 40.12
01/09/2025 08:50:25.472 120   40.14
      120 40.14
      120 40.14
01/09/2025 08:50:08.693 130   40.14
      130 40.14
      130 40.14
01/09/2025 08:49:47.061 2   40.14
      2 40.14
      2 40.14
01/09/2025 08:45:25.757 50   40.14
      50 40.14
      50 40.14
01/09/2025 08:40:20.661 1   40.14
      1 40.14
      1 40.14
01/09/2025 08:38:31.079 2   40.13
      2 40.13
      2 40.13
01/09/2025 08:37:40.804 30   40.12
      30 40.12
      30 40.12
01/09/2025 08:32:35.799 2   40.10
      2 40.10
      2 40.10
01/09/2025 08:31:32.535 13   40.09
      13 40.09
      13 40.09
01/09/2025 08:28:12.939 3   39.96
      3 39.96
      3 39.96
01/09/2025 08:27:49.597 1   40.07
      1 40.07
      1 40.07
01/09/2025 08:23:57.747 100   40.00
      100 40.00
      100 40.00
01/09/2025 08:23:41.266 140   40.02
      140 40.02
      140 40.02
01/09/2025 08:13:30.716 2   40.14
      2 40.14
      2 40.14
01/09/2025 08:01:08.046 376   40.17
      376 40.17
      376 40.17
01/09/2025 08:00:49.539 1   40.14
      1 40.14
      1 40.14
01/09/2025 08:00:42.297 25   40.02
      25 40.02
      25 40.02
01/09/2025 08:00:12.911 43   40.02
      43 40.02
      43 40.02
01/09/2025 08:00:03.843 27   40.12
      27 40.12
      27 40.12
01/09/2025 08:00:02.412 40   40.12
      40 40.12
      40 40.12
01/09/2025 07:40:24.264 5   40.13
      5 40.13
      5 40.13
01/09/2025 07:38:43.254 140   40.09
      140 40.09
      140 40.09
01/09/2025 07:33:27.853 125   40.20
      50 40.20
      85 40.20
      40 40.20
      75 40.20
01/09/2025 07:33:24.523 200   40.10
      140 40.10
      60 40.10
      200 40.10
01/09/2025 07:30:46.052 140   39.98
      140 39.98
      140 39.98
01/09/2025 07:30:10.893 1 138   39.94
      38 39.94
      4 39.94
      18 39.94
      30 39.94
      260 39.94
      5 39.94
      1 39.94
      80 39.94
      25 39.94
      75 39.94
      3 39.94
      90 39.94
      140 39.94
      157 39.94
      10 39.94
      370 39.94
      50 39.94
      70 39.94
      50 39.94
      300 39.94
      500 39.94
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)