Axa S.A.

189

189

40.75

Date Time Volume Order Volume Price
16/12/2025 21:59:52.888 12   40.75
      12 40.75
      12 40.75
16/12/2025 21:56:23.505 10   40.78
      10 40.78
      10 40.78
16/12/2025 21:56:06.851 130   40.68
      130 40.68
      130 40.68
16/12/2025 21:40:56.751 25   40.70
      25 40.70
      25 40.70
16/12/2025 21:40:35.011 50   40.66
      50 40.66
      50 40.66
16/12/2025 21:30:38.227 1   40.68
      1 40.68
      1 40.68
16/12/2025 20:57:38.405 5   40.65
      5 40.65
      5 40.65
16/12/2025 20:47:33.662 25   40.65
      25 40.65
      25 40.65
16/12/2025 20:36:00.957 1   40.64
      1 40.64
      1 40.64
16/12/2025 20:31:13.885 25   40.57
      25 40.57
      25 40.57
16/12/2025 20:17:53.083 1   40.58
      1 40.58
      1 40.58
16/12/2025 19:56:57.479 1   40.65
      1 40.65
      1 40.65
16/12/2025 19:48:51.696 100   40.56
      100 40.56
      100 40.56
16/12/2025 19:43:32.983 24   40.53
      24 40.53
      24 40.53
16/12/2025 19:05:33.260 1   40.43
      1 40.43
      1 40.43
16/12/2025 19:03:44.209 100   40.38
      100 40.38
      100 40.38
16/12/2025 18:59:57.306 20   40.43
      20 40.43
      20 40.43
16/12/2025 18:59:40.907 130   40.53
      130 40.53
      130 40.53
16/12/2025 18:59:03.813 4   40.53
      4 40.53
      4 40.53
16/12/2025 18:58:50.640 50   40.46
      50 40.46
      50 40.46
16/12/2025 18:58:19.442 100   40.50
      100 40.50
      100 40.50
16/12/2025 18:51:16.254 6   40.56
      6 40.56
      6 40.56
16/12/2025 18:46:32.702 48   40.57
      48 40.57
      48 40.57
16/12/2025 18:40:43.913 100   40.53
      100 40.53
      100 40.53
16/12/2025 18:39:49.895 3   40.51
      3 40.51
      3 40.51
16/12/2025 18:35:27.802 1   40.56
      1 40.56
      1 40.56
16/12/2025 18:30:15.510 160   40.51
      160 40.51
      160 40.51
16/12/2025 18:30:03.706 130   40.65
      130 40.65
      130 40.65
16/12/2025 18:13:56.094 130   40.77
      130 40.77
      130 40.77
16/12/2025 18:11:54.915 50   40.68
      50 40.68
      50 40.68
16/12/2025 18:03:04.936 73   40.70
      73 40.70
      73 40.70
16/12/2025 17:52:13.348 180   40.60
      180 40.60
      180 40.60
16/12/2025 17:51:31.403 130   40.81
      130 40.81
      130 40.81
16/12/2025 17:50:45.911 5   40.85
      5 40.85
      5 40.85
16/12/2025 17:49:14.202 100   40.90
      100 40.90
      100 40.90
16/12/2025 17:43:52.210 130   40.80
      130 40.80
      130 40.80
16/12/2025 17:40:20.975 170   40.79
      170 40.79
      170 40.79
16/12/2025 17:39:01.163 130   40.58
      130 40.58
      130 40.58
16/12/2025 17:38:07.464 30   40.56
      30 40.56
      30 40.56
16/12/2025 17:36:29.921 40   40.56
      40 40.56
      40 40.56
16/12/2025 17:31:40.413 200   40.66
      200 40.66
      200 40.66
16/12/2025 17:28:41.548 2   40.65
      2 40.65
      2 40.65
16/12/2025 17:21:11.245 75   40.61
      75 40.61
      75 40.61
16/12/2025 17:16:37.396 50   40.61
      50 40.61
      50 40.61
16/12/2025 17:16:06.094 100   40.61
      100 40.61
      100 40.61
16/12/2025 17:15:43.021 1   40.61
      1 40.61
      1 40.61
16/12/2025 17:10:48.702 200   40.61
      200 40.61
      200 40.61
16/12/2025 17:09:54.759 35   40.59
      35 40.59
      35 40.59
16/12/2025 17:00:51.653 1   40.59
      1 40.59
      1 40.59
16/12/2025 16:52:17.337 131   40.54
      131 40.54
      131 40.54
16/12/2025 16:51:02.329 1   40.54
      1 40.54
      1 40.54
16/12/2025 16:42:18.644 100   40.51
      100 40.51
      100 40.51
16/12/2025 16:41:15.506 15   40.51
      15 40.51
      15 40.51
16/12/2025 16:35:54.135 1   40.59
      1 40.59
      1 40.59
16/12/2025 16:32:29.619 150   40.61
      150 40.61
      150 40.61
16/12/2025 16:30:36.504 36   40.60
      36 40.60
      36 40.60
16/12/2025 16:26:51.132 100   40.62
      100 40.62
      100 40.62
16/12/2025 16:23:04.946 50   40.59
      50 40.59
      50 40.59
16/12/2025 16:18:16.729 3   40.59
      3 40.59
      3 40.59
16/12/2025 16:12:35.921 103   40.56
      103 40.56
      103 40.56
16/12/2025 16:12:31.102 1 000   40.57
      1 000 40.57
      1 000 40.57
16/12/2025 16:01:42.374 17   40.56
      17 40.56
      17 40.56
16/12/2025 16:01:13.062 125   40.58
      125 40.58
      125 40.58
16/12/2025 16:01:05.846 50   40.56
      50 40.56
      50 40.56
16/12/2025 16:00:13.054 9   40.59
      9 40.59
      9 40.59
16/12/2025 15:57:59.870 8   40.59
      8 40.59
      8 40.59
16/12/2025 15:57:12.159 5   40.60
      5 40.60
      5 40.60
16/12/2025 15:54:25.292 200   40.60
      200 40.60
      200 40.60
16/12/2025 15:50:16.605 2   40.61
      2 40.61
      2 40.61
16/12/2025 15:49:11.610 330   40.61
      330 40.61
      330 40.61
16/12/2025 15:47:51.686 400   40.63
      400 40.63
      400 40.63
16/12/2025 15:41:54.464 100   40.63
      100 40.63
      100 40.63
16/12/2025 15:41:41.471 6   40.61
      6 40.61
      6 40.61
16/12/2025 15:36:01.094 3   40.68
      3 40.68
      3 40.68
16/12/2025 15:35:38.235 1   40.69
      1 40.69
      1 40.69
16/12/2025 15:20:38.499 25   40.68
      25 40.68
      25 40.68
16/12/2025 15:17:24.561 225   40.71
      225 40.71
      225 40.71
16/12/2025 15:14:16.449 80   40.71
      80 40.71
      80 40.71
16/12/2025 15:08:45.521 30   40.72
      30 40.72
      30 40.72
16/12/2025 14:42:17.912 90   40.73
      90 40.73
      90 40.73
16/12/2025 14:39:42.386 35   40.74
      35 40.74
      35 40.74
16/12/2025 14:29:43.741 300   40.80
      300 40.80
      300 40.80
16/12/2025 14:03:23.160 3   40.80
      3 40.80
      3 40.80
16/12/2025 13:56:53.346 500   40.81
      500 40.81
      500 40.81
16/12/2025 13:53:54.635 13   40.83
      13 40.83
      13 40.83
16/12/2025 13:32:26.624 89   40.78
      89 40.78
      89 40.78
16/12/2025 13:29:38.497 2   40.77
      2 40.77
      2 40.77
16/12/2025 13:28:17.869 1   40.78
      1 40.78
      1 40.78
16/12/2025 13:28:05.682 1   40.77
      1 40.77
      1 40.77
16/12/2025 13:27:07.069 5   40.77
      5 40.77
      5 40.77
16/12/2025 13:25:20.320 200   40.79
      200 40.79
      200 40.79
16/12/2025 13:06:54.938 167   40.70
      167 40.70
      167 40.70
16/12/2025 13:06:09.921 100   40.69
      100 40.69
      100 40.69
16/12/2025 13:04:56.485 2 000   40.68
      2 000 40.68
      2 000 40.68
16/12/2025 13:04:35.596 1 000   40.70
      1 000 40.70
      1 000 40.70
16/12/2025 13:03:57.175 30   40.72
      30 40.72
      30 40.72
16/12/2025 13:02:29.515 10   40.72
      10 40.72
      10 40.72
16/12/2025 12:59:38.743 15   40.71
      15 40.71
      15 40.71
16/12/2025 12:56:32.182 1   40.71
      1 40.71
      1 40.71
16/12/2025 12:56:27.250 1   40.71
      1 40.71
      1 40.71
16/12/2025 12:53:52.920 650   40.70
      650 40.70
      650 40.70
16/12/2025 12:51:26.860 155   40.73
      155 40.73
      155 40.73
16/12/2025 12:38:11.841 11   40.78
      11 40.78
      11 40.78
16/12/2025 12:34:39.343 1   40.78
      1 40.78
      1 40.78
16/12/2025 12:34:18.815 3   40.77
      3 40.77
      3 40.77
16/12/2025 12:30:59.203 200   40.79
      200 40.79
      200 40.79
16/12/2025 12:29:34.926 30   40.78
      30 40.78
      30 40.78
16/12/2025 12:25:33.104 300   40.79
      300 40.79
      300 40.79
16/12/2025 12:24:04.010 18   40.80
      18 40.80
      18 40.80
16/12/2025 12:22:08.921 50   40.81
      50 40.81
      50 40.81
16/12/2025 12:16:28.553 100   40.80
      100 40.80
      100 40.80
16/12/2025 12:15:23.449 147   40.80
      147 40.80
      147 40.80
16/12/2025 12:10:15.403 1   40.70
      1 40.70
      1 40.70
16/12/2025 12:05:46.888 50   40.71
      50 40.71
      50 40.71
16/12/2025 11:58:07.972 33   40.74
      33 40.74
      33 40.74
16/12/2025 11:57:57.977 125   40.75
      125 40.75
      125 40.75
16/12/2025 11:56:37.739 50   40.74
      50 40.74
      50 40.74
16/12/2025 11:51:29.792 200   40.74
      200 40.74
      200 40.74
16/12/2025 11:42:48.076 1   40.74
      1 40.74
      1 40.74
16/12/2025 11:41:35.284 10   40.73
      10 40.73
      10 40.73
16/12/2025 11:40:32.002 8   40.74
      8 40.74
      8 40.74
16/12/2025 11:37:26.388 400   40.71
      400 40.71
      400 40.71
16/12/2025 11:33:59.523 35   40.76
      35 40.76
      35 40.76
16/12/2025 11:30:44.353 20   40.76
      20 40.76
      20 40.76
16/12/2025 11:25:59.739 100   40.77
      100 40.77
      100 40.77
16/12/2025 11:25:10.958 68   40.75
      68 40.75
      68 40.75
16/12/2025 11:19:35.451 100   40.74
      100 40.74
      100 40.74
16/12/2025 11:19:02.327 249   40.73
      249 40.73
      249 40.73
16/12/2025 11:15:22.055 180   40.73
      180 40.73
      180 40.73
16/12/2025 11:14:06.334 500   40.72
      500 40.72
      500 40.72
16/12/2025 11:03:32.328 630   40.74
      630 40.74
      630 40.74
16/12/2025 11:03:29.124 36   40.75
      36 40.75
      36 40.75
16/12/2025 11:01:50.757 150   40.78
      150 40.78
      150 40.78
16/12/2025 11:01:38.320 20   40.79
      20 40.79
      20 40.79
16/12/2025 10:51:36.421 2 000   40.90
      2 000 40.90
      2 000 40.90
16/12/2025 10:51:23.597 1 000   40.92
      1 000 40.92
      1 000 40.92
16/12/2025 10:44:41.347 1   40.91
      1 40.91
      1 40.91
16/12/2025 10:41:02.999 102   40.90
      102 40.90
      102 40.90
16/12/2025 10:36:12.876 70   40.94
      70 40.94
      70 40.94
16/12/2025 10:32:17.198 27   40.98
      27 40.98
      27 40.98
16/12/2025 10:30:59.720 200   40.98
      200 40.98
      200 40.98
16/12/2025 10:30:56.074 10   40.97
      10 40.97
      10 40.97
16/12/2025 10:30:00.906 67   40.95
      67 40.95
      67 40.95
16/12/2025 10:29:28.863 40   40.95
      40 40.95
      40 40.95
16/12/2025 10:29:03.398 1 000   40.96
      1 000 40.96
      1 000 40.96
16/12/2025 10:25:09.493 1   40.98
      1 40.98
      1 40.98
16/12/2025 10:24:35.608 247   40.99
      247 40.99
      247 40.99
16/12/2025 10:24:16.928 145   40.99
      145 40.99
      145 40.99
16/12/2025 10:16:23.196 325   40.98
      325 40.98
      325 40.98
16/12/2025 10:08:25.835 100   40.95
      100 40.95
      100 40.95
16/12/2025 10:02:08.650 79   40.92
      79 40.92
      79 40.92
16/12/2025 10:01:00.018 1   40.92
      1 40.92
      1 40.92
16/12/2025 09:57:32.819 1   40.94
      1 40.94
      1 40.94
16/12/2025 09:57:07.566 265   40.92
      265 40.92
      265 40.92
16/12/2025 09:51:05.635 200   40.85
      200 40.85
      200 40.85
16/12/2025 09:49:01.632 150   40.85
      150 40.85
      150 40.85
16/12/2025 09:45:28.526 30   40.85
      30 40.85
      30 40.85
16/12/2025 09:42:03.228 1   40.82
      1 40.82
      1 40.82
16/12/2025 09:37:39.508 51   40.85
      51 40.85
      51 40.85
16/12/2025 09:34:31.543 49   40.89
      49 40.89
      49 40.89
16/12/2025 09:32:52.180 100   40.88
      100 40.88
      100 40.88
16/12/2025 09:23:50.289 15   40.94
      15 40.94
      15 40.94
16/12/2025 09:19:02.793 10   40.98
      10 40.98
      10 40.98
16/12/2025 09:18:54.642 10   40.96
      10 40.96
      10 40.96
16/12/2025 09:15:40.029 1   40.94
      1 40.94
      1 40.94
16/12/2025 09:15:11.130 6   40.92
      6 40.92
      6 40.92
16/12/2025 09:12:06.463 1   40.95
      1 40.95
      1 40.95
16/12/2025 09:08:20.649 2   40.97
      2 40.97
      2 40.97
16/12/2025 09:05:31.809 55   40.95
      55 40.95
      55 40.95
16/12/2025 09:05:16.796 180   40.94
      180 40.94
      180 40.94
16/12/2025 09:04:35.758 1   40.87
      1 40.87
      1 40.87
16/12/2025 09:02:29.764 3   40.87
      3 40.87
      3 40.87
16/12/2025 09:02:15.359 504   40.89
      4 40.89
      500 40.89
      504 40.89
16/12/2025 09:02:07.891 1 000   40.89
      1 000 40.89
      1 000 40.89
16/12/2025 09:01:18.204 1 000   40.89
      1 000 40.89
      1 000 40.89
16/12/2025 08:43:07.093 1   40.76
      1 40.76
      1 40.76
16/12/2025 08:34:56.526 25   40.69
      25 40.69
      25 40.69
16/12/2025 08:16:43.370 2   40.79
      2 40.79
      2 40.79
16/12/2025 08:14:01.866 75   40.79
      75 40.79
      75 40.79
16/12/2025 08:13:09.120 1   40.80
      1 40.80
      1 40.80
16/12/2025 08:12:31.581 2   40.70
      2 40.70
      2 40.70
16/12/2025 08:05:26.809 2   40.70
      2 40.70
      2 40.70
16/12/2025 08:05:02.445 60   40.70
      60 40.70
      60 40.70
16/12/2025 08:00:16.106 1   40.69
      1 40.69
      1 40.69
16/12/2025 08:00:14.584 1   40.69
      1 40.69
      1 40.69
16/12/2025 08:00:07.940 1   40.79
      1 40.79
      1 40.79
16/12/2025 08:00:03.605 4   40.78
      4 40.78
      4 40.78
16/12/2025 07:31:00.798 1   40.64
      1 40.64
      1 40.64
16/12/2025 07:30:09.275 25   40.74
      25 40.74
      25 40.74
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)