Axa S.A.

172

164

38.75

Date Time Volume Order Volume Price
02/12/2025 21:58:26.797 50   38.75
      50 38.75
      50 38.75
02/12/2025 21:52:32.301 140   38.70
      140 38.70
      140 38.70
02/12/2025 21:47:21.973 2   38.73
      2 38.73
      2 38.73
02/12/2025 19:57:52.195 10   38.64
      10 38.64
      10 38.64
02/12/2025 19:57:28.579 140   38.64
      140 38.64
      140 38.64
02/12/2025 19:55:27.836 20   38.65
      20 38.65
      20 38.65
02/12/2025 19:33:06.805 4   38.60
      4 38.60
      4 38.60
02/12/2025 19:26:23.315 140   38.59
      140 38.59
      140 38.59
02/12/2025 19:24:12.646 75   38.60
      75 38.60
      75 38.60
02/12/2025 19:18:20.622 30   38.60
      30 38.60
      30 38.60
02/12/2025 19:05:56.034 1   38.59
      1 38.59
      1 38.59
02/12/2025 18:59:39.076 1   38.57
      1 38.57
      1 38.57
02/12/2025 18:59:15.536 4   38.54
      4 38.54
      4 38.54
02/12/2025 18:56:55.239 50   38.58
      50 38.58
      50 38.58
02/12/2025 18:44:44.821 10   38.66
      10 38.66
      10 38.66
02/12/2025 18:40:46.016 1   38.62
      1 38.62
      1 38.62
02/12/2025 18:40:18.943 1   38.66
      1 38.66
      1 38.66
02/12/2025 18:38:22.497 13   38.67
      13 38.67
      13 38.67
02/12/2025 18:37:31.178 3   38.63
      3 38.63
      3 38.63
02/12/2025 18:37:19.001 1   38.67
      1 38.67
      1 38.67
02/12/2025 18:31:23.708 130   38.69
      130 38.69
      130 38.69
02/12/2025 18:28:57.458 13   38.69
      13 38.69
      13 38.69
02/12/2025 17:56:44.650 10   38.63
      10 38.63
      10 38.63
02/12/2025 17:48:30.154 2   38.60
      2 38.60
      2 38.60
02/12/2025 17:38:27.026 220   38.55
      220 38.55
      220 38.55
02/12/2025 17:37:19.039 140   38.61
      140 38.61
      140 38.61
02/12/2025 17:36:52.564 140   38.61
      140 38.61
      140 38.61
02/12/2025 17:10:29.333 6   38.68
      6 38.68
      6 38.68
02/12/2025 17:09:40.817 95   38.70
      95 38.70
      95 38.70
02/12/2025 17:05:41.799 30   38.67
      30 38.67
      30 38.67
02/12/2025 16:47:37.884 42   38.63
      42 38.63
      42 38.63
02/12/2025 16:46:37.128 20   38.65
      20 38.65
      20 38.65
02/12/2025 16:43:44.003 200   38.65
      200 38.65
      200 38.65
02/12/2025 16:42:19.157 1 050   38.65
      1 050 38.65
      1 050 38.65
02/12/2025 16:41:04.252 608   38.65
      608 38.65
      608 38.65
02/12/2025 16:38:18.045 195   38.61
      155 38.61
      195 38.61
      40 38.61
02/12/2025 16:38:05.113 150   38.61
      150 38.61
      150 38.61
02/12/2025 16:38:03.110 500   38.61
      500 38.61
      500 38.61
02/12/2025 16:28:56.104 129   38.57
      129 38.57
      129 38.57
02/12/2025 16:28:04.840 2   38.57
      2 38.57
      2 38.57
02/12/2025 16:27:56.374 200   38.56
      200 38.56
      200 38.56
02/12/2025 16:23:03.451 2   38.60
      2 38.60
      2 38.60
02/12/2025 16:09:41.732 8   38.60
      8 38.60
      8 38.60
02/12/2025 16:07:13.753 449   38.60
      150 38.60
      50 38.60
      120 38.60
      449 38.60
      129 38.60
02/12/2025 16:06:36.879 40   38.64
      40 38.64
      40 38.64
02/12/2025 16:00:39.542 3   38.65
      3 38.65
      3 38.65
02/12/2025 16:00:04.716 1   38.67
      1 38.67
      1 38.67
02/12/2025 15:58:17.815 229   38.66
      229 38.66
      229 38.66
02/12/2025 15:54:13.651 35   38.64
      35 38.64
      35 38.64
02/12/2025 15:51:02.610 100   38.64
      100 38.64
      100 38.64
02/12/2025 15:45:31.183 1   38.64
      1 38.64
      1 38.64
02/12/2025 15:43:59.401 1   38.62
      1 38.62
      1 38.62
02/12/2025 15:43:07.095 300   38.62
      300 38.62
      300 38.62
02/12/2025 15:32:18.552 25   38.74
      25 38.74
      25 38.74
02/12/2025 15:31:26.127 53   38.72
      53 38.72
      53 38.72
02/12/2025 15:31:00.480 11   38.73
      11 38.73
      11 38.73
02/12/2025 15:17:46.587 200   38.72
      200 38.72
      200 38.72
02/12/2025 15:16:02.496 500   38.72
      500 38.72
      500 38.72
02/12/2025 15:14:03.977 20   38.69
      20 38.69
      20 38.69
02/12/2025 15:13:52.927 220   38.70
      220 38.70
      220 38.70
02/12/2025 14:52:21.621 1   38.69
      1 38.69
      1 38.69
02/12/2025 14:43:35.102 4   38.69
      4 38.69
      4 38.69
02/12/2025 14:43:11.681 180   38.68
      180 38.68
      180 38.68
02/12/2025 14:39:23.194 25   38.68
      25 38.68
      25 38.68
02/12/2025 14:31:30.012 1   38.68
      1 38.68
      1 38.68
02/12/2025 14:27:22.979 20   38.68
      20 38.68
      20 38.68
02/12/2025 14:24:15.480 50   38.70
      50 38.70
      50 38.70
02/12/2025 14:21:48.932 1   38.73
      1 38.73
      1 38.73
02/12/2025 14:21:23.571 14   38.71
      14 38.71
      14 38.71
02/12/2025 14:20:39.791 3   38.71
      3 38.71
      3 38.71
02/12/2025 14:20:11.818 14   38.72
      14 38.72
      14 38.72
02/12/2025 14:19:19.169 42   38.71
      42 38.71
      42 38.71
02/12/2025 14:16:37.417 45   38.74
      45 38.74
      45 38.74
02/12/2025 14:15:55.364 60   38.75
      60 38.75
      60 38.75
02/12/2025 14:13:38.874 130   38.72
      130 38.72
      130 38.72
02/12/2025 14:10:48.536 13   38.73
      13 38.73
      13 38.73
02/12/2025 14:00:51.048 10   38.79
      10 38.79
      10 38.79
02/12/2025 13:53:16.369 160   38.79
      160 38.79
      160 38.79
02/12/2025 13:47:01.418 150   38.80
      150 38.80
      150 38.80
02/12/2025 13:46:51.458 80   38.81
      80 38.81
      80 38.81
02/12/2025 13:41:32.505 1   38.78
      1 38.78
      1 38.78
02/12/2025 13:37:35.846 240   38.77
      240 38.77
      240 38.77
02/12/2025 13:33:11.336 11   38.81
      11 38.81
      11 38.81
02/12/2025 13:32:47.988 2   38.80
      2 38.80
      2 38.80
02/12/2025 13:30:35.633 155   38.84
      155 38.84
      155 38.84
02/12/2025 13:21:18.125 17   38.82
      17 38.82
      17 38.82
02/12/2025 13:20:14.717 1   38.83
      1 38.83
      1 38.83
02/12/2025 13:19:34.396 21   38.84
      21 38.84
      21 38.84
02/12/2025 13:19:14.669 100   38.83
      100 38.83
      100 38.83
02/12/2025 13:19:10.115 3   38.82
      3 38.82
      3 38.82
02/12/2025 13:18:50.496 4   38.82
      4 38.82
      4 38.82
02/12/2025 13:06:59.509 1   38.82
      1 38.82
      1 38.82
02/12/2025 12:55:55.499 1   38.82
      1 38.82
      1 38.82
02/12/2025 12:55:40.506 1   38.82
      1 38.82
      1 38.82
02/12/2025 12:48:03.688 2   38.85
      2 38.85
      2 38.85
02/12/2025 12:42:30.679 100   38.79
      100 38.79
      100 38.79
02/12/2025 12:41:26.720 60   38.81
      60 38.81
      60 38.81
02/12/2025 12:36:14.007 335   38.81
      335 38.81
      335 38.81
02/12/2025 12:09:58.813 14   38.78
      14 38.78
      14 38.78
02/12/2025 12:09:09.119 3   38.76
      3 38.76
      3 38.76
02/12/2025 12:08:55.441 13   38.77
      13 38.77
      13 38.77
02/12/2025 12:08:22.817 100   38.77
      100 38.77
      100 38.77
02/12/2025 12:05:38.521 1   38.76
      1 38.76
      1 38.76
02/12/2025 11:49:35.192 17   38.78
      17 38.78
      17 38.78
02/12/2025 11:27:41.514 140   38.68
      140 38.68
      140 38.68
02/12/2025 11:24:20.101 60   38.68
      60 38.68
      60 38.68
02/12/2025 11:22:58.858 100   38.67
      100 38.67
      100 38.67
02/12/2025 11:18:34.226 1   38.69
      1 38.69
      1 38.69
02/12/2025 11:01:21.029 9   38.74
      9 38.74
      9 38.74
02/12/2025 10:55:46.102 300   38.73
      300 38.73
      300 38.73
02/12/2025 10:54:46.304 50   38.74
      50 38.74
      50 38.74
02/12/2025 10:54:41.812 1 050   38.74
      1 050 38.74
      1 050 38.74
02/12/2025 10:47:34.351 180   38.71
      180 38.71
      180 38.71
02/12/2025 10:45:55.814 1 000   38.66
      531 38.66
      369 38.66
      1 000 38.66
      100 38.66
02/12/2025 10:42:41.334 10   38.70
      10 38.70
      10 38.70
02/12/2025 10:42:01.727 23   38.69
      23 38.69
      23 38.69
02/12/2025 10:39:55.760 100   38.70
      100 38.70
      100 38.70
02/12/2025 10:37:20.996 50   38.72
      50 38.72
      50 38.72
02/12/2025 10:36:26.644 10   38.72
      10 38.72
      10 38.72
02/12/2025 10:33:19.375 6   38.71
      6 38.71
      6 38.71
02/12/2025 10:31:12.830 20   38.74
      20 38.74
      20 38.74
02/12/2025 10:30:45.976 100   38.72
      100 38.72
      100 38.72
02/12/2025 10:26:49.627 20   38.73
      20 38.73
      20 38.73
02/12/2025 10:16:35.706 10   38.78
      10 38.78
      10 38.78
02/12/2025 10:15:05.786 4   38.76
      4 38.76
      4 38.76
02/12/2025 10:07:11.571 3   38.75
      3 38.75
      3 38.75
02/12/2025 10:05:40.727 40   38.75
      40 38.75
      40 38.75
02/12/2025 10:04:32.201 1   38.78
      1 38.78
      1 38.78
02/12/2025 10:02:53.085 100   38.79
      100 38.79
      100 38.79
02/12/2025 10:01:04.575 1   38.81
      1 38.81
      1 38.81
02/12/2025 10:00:07.360 865   38.80
      865 38.80
      865 38.80
02/12/2025 09:53:39.918 2   38.79
      2 38.79
      2 38.79
02/12/2025 09:52:57.451 1   38.77
      1 38.77
      1 38.77
02/12/2025 09:51:26.998 200   38.75
      200 38.75
      200 38.75
02/12/2025 09:50:32.287 1   38.77
      1 38.77
      1 38.77
02/12/2025 09:50:19.911 10   38.78
      10 38.78
      10 38.78
02/12/2025 09:49:39.476 3   38.79
      3 38.79
      3 38.79
02/12/2025 09:49:21.960 1   38.79
      1 38.79
      1 38.79
02/12/2025 09:35:34.215 1   38.80
      1 38.80
      1 38.80
02/12/2025 09:32:43.930 4   38.79
      4 38.79
      4 38.79
02/12/2025 09:30:51.855 250   38.77
      250 38.77
      250 38.77
02/12/2025 09:29:07.532 260   38.77
      260 38.77
      260 38.77
02/12/2025 09:28:59.225 1   38.77
      1 38.77
      1 38.77
02/12/2025 09:10:36.813 101   38.69
      101 38.69
      101 38.69
02/12/2025 09:09:29.518 10   38.70
      10 38.70
      10 38.70
02/12/2025 09:05:07.994 300   38.70
      300 38.70
      300 38.70
02/12/2025 09:02:39.760 1   38.75
      1 38.75
      1 38.75
02/12/2025 09:00:57.800 5   38.69
      5 38.69
      5 38.69
02/12/2025 08:52:35.385 52   38.88
      52 38.88
      52 38.88
02/12/2025 08:50:15.512 140   38.90
      140 38.90
      140 38.90
02/12/2025 08:49:10.278 3   38.88
      3 38.88
      3 38.88
02/12/2025 08:48:51.948 1   38.91
      1 38.91
      1 38.91
02/12/2025 08:47:51.239 1   38.91
      1 38.91
      1 38.91
02/12/2025 08:28:00.317 30   38.92
      30 38.92
      30 38.92
02/12/2025 08:25:38.539 2   38.91
      2 38.91
      2 38.91
02/12/2025 08:24:04.018 3   38.89
      3 38.89
      3 38.89
02/12/2025 08:19:10.823 3   38.85
      3 38.85
      3 38.85
02/12/2025 08:19:04.384 1   38.87
      1 38.87
      1 38.87
02/12/2025 08:19:02.673 1   38.87
      1 38.87
      1 38.87
02/12/2025 08:17:01.293 50   38.89
      50 38.89
      50 38.89
02/12/2025 08:00:18.335 15   38.89
      15 38.89
      15 38.89
02/12/2025 08:00:06.457 17   38.85
      17 38.85
      17 38.85
02/12/2025 07:55:11.560 140   38.89
      140 38.89
      140 38.89
02/12/2025 07:30:07.807 162   38.88
      35 38.88
      162 38.88
      27 38.88
      100 38.88
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)