Axa S.A.

257

239

38.98

Date Time Volume Order Volume Price
13/11/2025 21:55:16.986 125   38.98
      109 38.98
      125 38.98
      16 38.98
13/11/2025 21:55:01.497 140   38.87
      140 38.87
      140 38.87
13/11/2025 21:42:43.333 23   38.96
      23 38.96
      23 38.96
13/11/2025 21:39:12.976 140   38.97
      140 38.97
      140 38.97
13/11/2025 21:39:12.860 140   38.97
      140 38.97
      140 38.97
13/11/2025 21:35:30.725 57   39.11
      7 39.11
      57 39.11
      50 39.11
13/11/2025 21:35:05.454 140   39.06
      140 39.06
      140 39.06
13/11/2025 20:45:43.674 500   38.90
      10 38.90
      500 38.90
      490 38.90
13/11/2025 20:45:06.773 140   38.89
      140 38.89
      140 38.89
13/11/2025 20:43:00.305 53   38.85
      53 38.85
      53 38.85
13/11/2025 20:40:30.970 100   38.89
      100 38.89
      100 38.89
13/11/2025 20:38:45.031 39   38.89
      39 38.89
      39 38.89
13/11/2025 20:38:37.752 140   38.89
      140 38.89
      140 38.89
13/11/2025 20:27:52.042 3   38.89
      3 38.89
      3 38.89
13/11/2025 20:25:34.959 7   38.86
      7 38.86
      7 38.86
13/11/2025 20:18:12.466 11   38.82
      11 38.82
      11 38.82
13/11/2025 20:08:33.887 2   38.88
      2 38.88
      2 38.88
13/11/2025 19:53:39.548 3   38.84
      3 38.84
      3 38.84
13/11/2025 19:46:49.269 5   38.88
      5 38.88
      5 38.88
13/11/2025 19:37:46.848 6   38.87
      6 38.87
      6 38.87
13/11/2025 19:37:38.799 4   38.80
      4 38.80
      4 38.80
13/11/2025 19:16:43.849 3   39.05
      3 39.05
      3 39.05
13/11/2025 19:15:54.465 140   38.98
      140 38.98
      140 38.98
13/11/2025 19:15:20.070 1   38.99
      1 38.99
      1 38.99
13/11/2025 18:56:28.557 140   39.07
      140 39.07
      140 39.07
13/11/2025 18:56:18.293 20   39.07
      20 39.07
      20 39.07
13/11/2025 18:54:52.465 100   38.98
      100 38.98
      100 38.98
13/11/2025 18:53:51.066 128   38.87
      128 38.87
      128 38.87
13/11/2025 18:50:29.886 12   38.87
      12 38.87
      12 38.87
13/11/2025 18:45:01.585 1   38.81
      1 38.81
      1 38.81
13/11/2025 18:44:42.360 1   38.81
      1 38.81
      1 38.81
13/11/2025 18:32:54.658 27   38.90
      27 38.90
      27 38.90
13/11/2025 18:16:02.575 25   38.88
      25 38.88
      25 38.88
13/11/2025 18:10:58.846 18   38.80
      18 38.80
      18 38.80
13/11/2025 18:08:54.194 50   38.90
      50 38.90
      50 38.90
13/11/2025 18:07:42.052 1   38.92
      1 38.92
      1 38.92
13/11/2025 18:03:14.481 11   38.88
      11 38.88
      11 38.88
13/11/2025 17:51:32.097 40   38.91
      40 38.91
      40 38.91
13/11/2025 17:45:56.778 150   38.80
      62 38.80
      88 38.80
      150 38.80
13/11/2025 17:45:35.661 140   38.79
      140 38.79
      140 38.79
13/11/2025 17:44:45.845 53   38.78
      53 38.78
      53 38.78
13/11/2025 17:44:45.711 140   38.78
      140 38.78
      140 38.78
13/11/2025 17:44:45.049 140   38.78
      140 38.78
      140 38.78
13/11/2025 17:44:19.545 52   38.77
      52 38.77
      52 38.77
13/11/2025 17:44:19.473 13   38.76
      13 38.76
      13 38.76
13/11/2025 17:43:12.493 50   38.77
      50 38.77
      50 38.77
13/11/2025 17:43:03.734 100   38.80
      100 38.80
      100 38.80
13/11/2025 17:42:43.949 140   38.88
      140 38.88
      140 38.88
13/11/2025 17:42:12.048 110   38.90
      110 38.90
      110 38.90
13/11/2025 17:41:35.317 140   38.99
      140 38.99
      140 38.99
13/11/2025 17:36:39.612 117   39.05
      117 39.05
      117 39.05
13/11/2025 17:36:23.927 256   39.17
      256 39.17
      256 39.17
13/11/2025 17:35:32.397 30   38.96
      30 38.96
      30 38.96
13/11/2025 17:14:26.729 4   39.01
      4 39.01
      4 39.01
13/11/2025 17:13:52.202 95   39.00
      95 39.00
      95 39.00
13/11/2025 17:10:04.273 100   38.97
      100 38.97
      100 38.97
13/11/2025 17:05:49.347 2   38.99
      2 38.99
      2 38.99
13/11/2025 17:00:23.811 30   38.97
      30 38.97
      30 38.97
13/11/2025 16:58:53.432 3   38.97
      3 38.97
      3 38.97
13/11/2025 16:57:19.558 1   38.95
      1 38.95
      1 38.95
13/11/2025 16:56:59.844 2   38.94
      2 38.94
      2 38.94
13/11/2025 16:56:43.743 14   38.93
      14 38.93
      14 38.93
13/11/2025 16:52:59.768 1   38.92
      1 38.92
      1 38.92
13/11/2025 16:41:47.747 1   38.86
      1 38.86
      1 38.86
13/11/2025 16:40:44.271 6   38.87
      6 38.87
      6 38.87
13/11/2025 16:36:15.307 30   38.90
      30 38.90
      30 38.90
13/11/2025 16:34:49.885 40   38.93
      40 38.93
      40 38.93
13/11/2025 16:32:46.162 30   38.94
      30 38.94
      30 38.94
13/11/2025 16:32:29.630 20   38.95
      20 38.95
      20 38.95
13/11/2025 16:31:07.427 30   38.93
      30 38.93
      30 38.93
13/11/2025 16:28:45.435 60   38.93
      60 38.93
      60 38.93
13/11/2025 16:25:58.751 1   38.90
      1 38.90
      1 38.90
13/11/2025 16:25:52.291 2 025   38.90
      2 025 38.90
      2 025 38.90
13/11/2025 16:22:59.301 129   38.91
      129 38.91
      129 38.91
13/11/2025 16:22:51.267 400   38.90
      400 38.90
      400 38.90
13/11/2025 16:22:48.132 1 050   38.90
      1 050 38.90
      1 050 38.90
13/11/2025 16:22:44.522 1 050   38.90
      1 050 38.90
      1 050 38.90
13/11/2025 16:22:08.523 1   38.89
      1 38.89
      1 38.89
13/11/2025 16:21:50.306 1   38.89
      1 38.89
      1 38.89
13/11/2025 16:21:06.928 2   38.89
      2 38.89
      2 38.89
13/11/2025 16:19:27.388 26   38.89
      26 38.89
      26 38.89
13/11/2025 16:18:30.642 400   38.89
      400 38.89
      400 38.89
13/11/2025 16:15:44.637 1   38.89
      1 38.89
      1 38.89
13/11/2025 16:13:49.351 75   38.91
      75 38.91
      75 38.91
13/11/2025 16:13:36.732 75   38.91
      75 38.91
      75 38.91
13/11/2025 16:13:31.816 1   38.91
      1 38.91
      1 38.91
13/11/2025 16:12:08.223 40   38.92
      40 38.92
      40 38.92
13/11/2025 16:05:37.869 13   38.89
      13 38.89
      13 38.89
13/11/2025 16:03:37.029 1   38.89
      1 38.89
      1 38.89
13/11/2025 16:00:04.318 1   38.89
      1 38.89
      1 38.89
13/11/2025 16:00:01.393 2   38.91
      2 38.91
      2 38.91
13/11/2025 15:49:45.784 128   38.98
      128 38.98
      128 38.98
13/11/2025 15:44:14.988 4   38.94
      4 38.94
      4 38.94
13/11/2025 15:42:44.422 1   38.97
      1 38.97
      1 38.97
13/11/2025 15:37:39.924 15   38.92
      15 38.92
      15 38.92
13/11/2025 15:36:24.675 10   38.91
      10 38.91
      10 38.91
13/11/2025 15:33:29.678 1   38.92
      1 38.92
      1 38.92
13/11/2025 15:30:40.205 25   38.92
      25 38.92
      25 38.92
13/11/2025 15:29:41.656 152   38.90
      152 38.90
      152 38.90
13/11/2025 15:27:04.825 100   38.94
      100 38.94
      100 38.94
13/11/2025 15:19:49.679 128   38.90
      128 38.90
      128 38.90
13/11/2025 15:04:37.879 3   38.96
      3 38.96
      3 38.96
13/11/2025 15:03:22.481 26   38.95
      26 38.95
      26 38.95
13/11/2025 15:02:45.631 100   38.94
      100 38.94
      100 38.94
13/11/2025 14:59:04.295 3   38.96
      3 38.96
      3 38.96
13/11/2025 14:54:56.786 1 094   39.00
      40 39.00
      100 39.00
      1 094 39.00
      904 39.00
      50 39.00
13/11/2025 14:54:01.052 60   39.02
      60 39.02
      60 39.02
13/11/2025 14:51:28.595 4   39.01
      4 39.01
      4 39.01
13/11/2025 14:51:19.672 35   39.02
      35 39.02
      35 39.02
13/11/2025 14:37:15.087 47   39.05
      47 39.05
      47 39.05
13/11/2025 14:31:50.090 106   39.09
      106 39.09
      106 39.09
13/11/2025 14:28:53.247 300   39.06
      300 39.06
      300 39.06
13/11/2025 14:25:41.072 3   39.07
      3 39.07
      3 39.07
13/11/2025 14:24:37.126 240   39.04
      240 39.04
      240 39.04
13/11/2025 14:23:47.119 1 050   39.05
      1 050 39.05
      1 050 39.05
13/11/2025 14:18:28.227 116   39.10
      116 39.10
      116 39.10
13/11/2025 14:08:46.234 50   39.08
      50 39.08
      50 39.08
13/11/2025 13:55:40.948 6   39.10
      6 39.10
      6 39.10
13/11/2025 13:47:01.094 1   39.12
      1 39.12
      1 39.12
13/11/2025 13:42:16.377 5   39.13
      5 39.13
      5 39.13
13/11/2025 13:40:00.323 1   39.13
      1 39.13
      1 39.13
13/11/2025 13:35:09.715 3   39.11
      3 39.11
      3 39.11
13/11/2025 13:35:04.282 1   39.12
      1 39.12
      1 39.12
13/11/2025 13:34:12.555 1   39.14
      1 39.14
      1 39.14
13/11/2025 13:30:23.231 13   39.10
      13 39.10
      13 39.10
13/11/2025 13:25:20.970 52   39.07
      52 39.07
      52 39.07
13/11/2025 13:21:06.804 250   39.07
      250 39.07
      250 39.07
13/11/2025 13:16:48.310 20   39.07
      20 39.07
      20 39.07
13/11/2025 13:13:27.393 100   39.05
      100 39.05
      100 39.05
13/11/2025 13:12:00.379 50   39.04
      50 39.04
      50 39.04
13/11/2025 12:33:08.582 4   39.05
      4 39.05
      4 39.05
13/11/2025 12:26:56.305 25   39.07
      25 39.07
      25 39.07
13/11/2025 12:20:37.303 26   39.08
      26 39.08
      26 39.08
13/11/2025 12:09:40.984 77   39.08
      77 39.08
      77 39.08
13/11/2025 12:08:26.032 50   39.09
      50 39.09
      50 39.09
13/11/2025 12:06:30.391 1   39.09
      1 39.09
      1 39.09
13/11/2025 12:03:08.130 1   39.09
      1 39.09
      1 39.09
13/11/2025 12:03:07.424 1   39.09
      1 39.09
      1 39.09
13/11/2025 12:01:37.631 100   39.10
      100 39.10
      100 39.10
13/11/2025 12:00:12.573 50   39.09
      50 39.09
      50 39.09
13/11/2025 12:00:00.311 12   39.09
      12 39.09
      12 39.09
13/11/2025 11:59:49.195 51   39.10
      51 39.10
      51 39.10
13/11/2025 11:57:50.302 10   39.10
      10 39.10
      10 39.10
13/11/2025 11:54:36.909 100   39.11
      100 39.11
      100 39.11
13/11/2025 11:53:11.774 35   39.11
      35 39.11
      35 39.11
13/11/2025 11:50:03.237 2   39.07
      2 39.07
      2 39.07
13/11/2025 11:49:08.177 84   39.08
      84 39.08
      84 39.08
13/11/2025 11:47:33.037 150   39.08
      150 39.08
      150 39.08
13/11/2025 11:44:32.428 152   39.05
      152 39.05
      152 39.05
13/11/2025 11:40:26.499 50   39.08
      50 39.08
      50 39.08
13/11/2025 11:37:11.802 500   39.08
      500 39.08
      500 39.08
13/11/2025 11:37:00.861 115   39.08
      115 39.08
      115 39.08
13/11/2025 11:36:03.143 150   39.08
      150 39.08
      150 39.08
13/11/2025 11:33:26.332 200   39.05
      200 39.05
      200 39.05
13/11/2025 11:32:10.713 130   39.06
      130 39.06
      130 39.06
13/11/2025 11:27:23.220 3   39.06
      3 39.06
      3 39.06
13/11/2025 11:25:54.067 200   39.06
      200 39.06
      200 39.06
13/11/2025 11:22:59.267 23   39.05
      23 39.05
      23 39.05
13/11/2025 11:22:59.167 92   39.05
      92 39.05
      92 39.05
13/11/2025 11:19:43.190 20   39.03
      20 39.03
      20 39.03
13/11/2025 11:13:03.111 176   39.01
      176 39.01
      176 39.01
13/11/2025 11:11:14.768 225   39.02
      225 39.02
      225 39.02
13/11/2025 11:10:16.589 50   39.00
      50 39.00
      50 39.00
13/11/2025 11:04:46.805 2   39.00
      2 39.00
      2 39.00
13/11/2025 11:04:37.915 3   39.01
      3 39.01
      3 39.01
13/11/2025 11:03:52.598 250   39.02
      250 39.02
      250 39.02
13/11/2025 10:56:39.126 51   39.03
      51 39.03
      51 39.03
13/11/2025 10:54:14.331 1   39.02
      1 39.02
      1 39.02
13/11/2025 10:52:12.998 80   39.02
      80 39.02
      80 39.02
13/11/2025 10:48:53.538 25   39.00
      25 39.00
      25 39.00
13/11/2025 10:39:37.422 145   38.89
      145 38.89
      145 38.89
13/11/2025 10:39:11.101 100   38.89
      100 38.89
      100 38.89
13/11/2025 10:34:51.941 750   38.91
      750 38.91
      750 38.91
13/11/2025 10:30:09.861 3   38.93
      3 38.93
      3 38.93
13/11/2025 10:29:41.249 1   38.93
      1 38.93
      1 38.93
13/11/2025 10:26:23.048 100   38.98
      100 38.98
      100 38.98
13/11/2025 10:25:55.664 30   38.99
      30 38.99
      30 38.99
13/11/2025 10:22:35.572 1 000   39.00
      1 000 39.00
      1 000 39.00
13/11/2025 10:18:35.419 200   39.08
      200 39.08
      200 39.08
13/11/2025 10:14:29.017 51   39.07
      51 39.07
      51 39.07
13/11/2025 10:11:45.104 150   39.06
      150 39.06
      150 39.06
13/11/2025 10:10:29.707 50   39.11
      50 39.11
      50 39.11
13/11/2025 10:08:12.684 4   39.11
      4 39.11
      4 39.11
13/11/2025 10:05:54.121 100   39.14
      100 39.14
      100 39.14
13/11/2025 10:05:39.739 1   39.12
      1 39.12
      1 39.12
13/11/2025 10:05:13.432 125   39.12
      125 39.12
      125 39.12
13/11/2025 10:01:33.814 75   39.12
      75 39.12
      75 39.12
13/11/2025 10:00:43.187 25   39.14
      25 39.14
      25 39.14
13/11/2025 10:00:42.730 50   39.14
      50 39.14
      50 39.14
13/11/2025 10:00:33.431 200   39.13
      200 39.13
      200 39.13
13/11/2025 09:53:55.985 75   39.12
      75 39.12
      75 39.12
13/11/2025 09:49:46.117 200   39.04
      200 39.04
      200 39.04
13/11/2025 09:48:03.894 1   39.04
      1 39.04
      1 39.04
13/11/2025 09:43:58.887 50   39.04
      50 39.04
      50 39.04
13/11/2025 09:36:14.016 400   39.00
      400 39.00
      400 39.00
13/11/2025 09:36:02.358 1   39.02
      1 39.02
      1 39.02
13/11/2025 09:35:58.265 155   39.02
      155 39.02
      155 39.02
13/11/2025 09:33:33.497 50   39.05
      50 39.05
      50 39.05
13/11/2025 09:33:20.016 26   39.06
      26 39.06
      26 39.06
13/11/2025 09:31:54.255 1 120   39.00
      342 39.00
      20 39.00
      1 100 39.00
      778 39.00
13/11/2025 09:30:36.897 1 050   39.00
      150 39.00
      1 050 39.00
      900 39.00
13/11/2025 09:30:34.861 50   38.99
      50 38.99
      50 38.99
13/11/2025 09:27:23.564 150   38.92
      150 38.92
      150 38.92
13/11/2025 09:24:14.769 4   38.83
      4 38.83
      4 38.83
13/11/2025 09:24:14.511 35   38.83
      35 38.83
      35 38.83
13/11/2025 09:23:39.283 3   38.83
      3 38.83
      3 38.83
13/11/2025 09:23:09.874 1   38.84
      1 38.84
      1 38.84
13/11/2025 09:17:58.891 100   38.83
      100 38.83
      100 38.83
13/11/2025 09:16:36.440 1   38.83
      1 38.83
      1 38.83
13/11/2025 09:14:37.988 100   38.80
      100 38.80
      100 38.80
13/11/2025 09:14:33.216 1   38.81
      1 38.81
      1 38.81
13/11/2025 09:13:31.555 2   38.83
      2 38.83
      2 38.83
13/11/2025 09:12:01.449 10   38.90
      10 38.90
      10 38.90
13/11/2025 09:10:28.277 800   38.91
      800 38.91
      800 38.91
13/11/2025 09:06:54.662 615   38.89
      615 38.89
      615 38.89
13/11/2025 09:05:34.367 350   38.88
      350 38.88
      350 38.88
13/11/2025 09:05:25.997 1 050   38.87
      1 050 38.87
      1 050 38.87
13/11/2025 09:01:55.267 52   38.77
      52 38.77
      52 38.77
13/11/2025 09:01:47.214 245   38.76
      245 38.76
      245 38.76
13/11/2025 09:00:37.366 130   38.81
      130 38.81
      130 38.81
13/11/2025 08:47:16.938 454   38.90
      4 38.90
      454 38.90
      350 38.90
      100 38.90
13/11/2025 08:46:38.339 140   38.91
      140 38.91
      140 38.91
13/11/2025 08:44:41.650 8   38.99
      8 38.99
      8 38.99
13/11/2025 08:43:25.249 140   38.91
      140 38.91
      140 38.91
13/11/2025 08:43:16.542 1   38.99
      1 38.99
      1 38.99
13/11/2025 08:43:00.731 100   38.99
      100 38.99
      100 38.99
13/11/2025 08:40:21.448 140   38.91
      140 38.91
      140 38.91
13/11/2025 08:39:43.064 140   38.91
      140 38.91
      140 38.91
13/11/2025 08:38:01.963 60   38.99
      60 38.99
      60 38.99
13/11/2025 08:37:54.405 140   38.99
      140 38.99
      140 38.99
13/11/2025 08:28:36.692 1   38.99
      1 38.99
      1 38.99
13/11/2025 08:27:35.820 15   38.99
      15 38.99
      15 38.99
13/11/2025 08:24:04.062 140   38.92
      140 38.92
      140 38.92
13/11/2025 08:19:09.438 3   38.92
      3 38.92
      3 38.92
13/11/2025 08:18:45.593 3   38.99
      3 38.99
      3 38.99
13/11/2025 08:01:15.092 250   38.96
      250 38.96
      250 38.96
13/11/2025 08:00:51.813 140   38.97
      140 38.97
      140 38.97
13/11/2025 08:00:51.451 16   38.99
      1 38.99
      15 38.99
      9 38.99
      7 38.99
13/11/2025 07:30:11.660 100   38.91
      67 38.91
      2 38.91
      100 38.91
      6 38.91
      25 38.91
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)