Axa S.A.

266

245

40.73

Date Time Volume Order Volume Price
18/12/2025 21:48:10.786 40   40.73
      40 40.73
      40 40.73
18/12/2025 21:47:57.065 130   40.79
      130 40.79
      130 40.79
18/12/2025 21:41:16.113 130   40.88
      130 40.88
      130 40.88
18/12/2025 21:32:23.409 34   40.86
      34 40.86
      34 40.86
18/12/2025 21:31:23.077 226   41.00
      226 41.00
      226 41.00
18/12/2025 21:29:11.497 14   41.00
      14 41.00
      14 41.00
18/12/2025 21:29:10.456 130   40.92
      130 40.92
      130 40.92
18/12/2025 21:27:32.710 130   40.82
      130 40.82
      130 40.82
18/12/2025 21:11:40.124 55   40.77
      55 40.77
      55 40.77
18/12/2025 20:42:54.131 1   40.72
      1 40.72
      1 40.72
18/12/2025 20:26:20.609 1   40.78
      1 40.78
      1 40.78
18/12/2025 20:22:08.468 130   40.73
      130 40.73
      130 40.73
18/12/2025 20:16:19.836 100   40.80
      100 40.80
      100 40.80
18/12/2025 20:12:07.550 20   40.72
      20 40.72
      20 40.72
18/12/2025 20:11:32.648 130   40.76
      130 40.76
      130 40.76
18/12/2025 20:10:52.760 20   40.91
      20 40.91
      20 40.91
18/12/2025 20:09:48.750 43   40.80
      43 40.80
      43 40.80
18/12/2025 20:04:54.296 13   40.78
      13 40.78
      13 40.78
18/12/2025 19:55:27.262 40   40.76
      40 40.76
      40 40.76
18/12/2025 19:54:32.112 130   40.71
      130 40.71
      130 40.71
18/12/2025 19:45:18.839 100   40.58
      100 40.58
      100 40.58
18/12/2025 19:44:50.137 40   40.74
      40 40.74
      40 40.74
18/12/2025 19:42:37.731 130   40.66
      130 40.66
      130 40.66
18/12/2025 19:40:31.389 130   40.66
      130 40.66
      130 40.66
18/12/2025 19:31:56.481 130   40.61
      130 40.61
      130 40.61
18/12/2025 19:31:45.148 130   40.71
      130 40.71
      130 40.71
18/12/2025 19:31:02.333 130   40.71
      130 40.71
      130 40.71
18/12/2025 19:29:27.596 130   40.80
      130 40.80
      130 40.80
18/12/2025 19:23:28.395 110   40.94
      110 40.94
      110 40.94
18/12/2025 19:23:26.126 130   40.84
      130 40.84
      130 40.84
18/12/2025 19:23:23.752 130   40.74
      130 40.74
      130 40.74
18/12/2025 19:23:21.635 130   40.64
      130 40.64
      130 40.64
18/12/2025 19:23:17.666 250   40.59
      250 40.59
      250 40.59
18/12/2025 19:22:55.748 250   40.49
      250 40.49
      250 40.49
18/12/2025 19:20:36.392 1   40.50
      1 40.50
      1 40.50
18/12/2025 19:19:54.516 11   40.34
      11 40.34
      11 40.34
18/12/2025 19:16:35.096 1   40.43
      1 40.43
      1 40.43
18/12/2025 19:15:59.558 52   40.29
      52 40.29
      52 40.29
18/12/2025 19:15:37.729 250   40.38
      250 40.38
      250 40.38
18/12/2025 19:12:07.612 219   40.30
      89 40.30
      219 40.30
      130 40.30
18/12/2025 18:56:47.168 72   40.51
      72 40.51
      72 40.51
18/12/2025 18:54:43.867 250   40.46
      250 40.46
      250 40.46
18/12/2025 18:53:31.702 50   40.46
      50 40.46
      50 40.46
18/12/2025 18:51:10.043 250   40.41
      250 40.41
      250 40.41
18/12/2025 18:48:44.968 49   40.42
      49 40.42
      49 40.42
18/12/2025 18:25:01.452 130   40.34
      130 40.34
      130 40.34
18/12/2025 18:23:43.992 130   40.31
      130 40.31
      130 40.31
18/12/2025 18:22:29.438 471   40.27
      471 40.27
      471 40.27
18/12/2025 18:22:19.200 506   40.27
      506 40.27
      506 40.27
18/12/2025 18:20:50.518 158   40.16
      158 40.16
      158 40.16
18/12/2025 18:20:48.405 40   40.16
      40 40.16
      40 40.16
18/12/2025 18:20:44.338 1 388   40.20
      1 388 40.20
      62 40.20
      1 326 40.20
18/12/2025 18:20:37.437 435   40.36
      173 40.36
      130 40.36
      262 40.36
      5 40.36
      125 40.36
      50 40.36
      125 40.36
18/12/2025 18:20:33.055 130   40.51
      130 40.51
      130 40.51
18/12/2025 18:20:15.709 130   40.61
      130 40.61
      130 40.61
18/12/2025 17:55:49.551 25   40.92
      25 40.92
      25 40.92
18/12/2025 17:47:08.503 5   40.95
      5 40.95
      5 40.95
18/12/2025 17:42:17.306 25   40.96
      25 40.96
      25 40.96
18/12/2025 17:35:38.817 100   40.86
      97 40.86
      3 40.86
      100 40.86
18/12/2025 17:24:25.815 100   40.93
      100 40.93
      100 40.93
18/12/2025 17:19:43.378 37   40.95
      37 40.95
      37 40.95
18/12/2025 17:18:59.213 3   40.91
      3 40.91
      3 40.91
18/12/2025 17:17:42.114 240   40.95
      240 40.95
      240 40.95
18/12/2025 17:16:28.945 1   40.95
      1 40.95
      1 40.95
18/12/2025 17:16:02.375 1   40.91
      1 40.91
      1 40.91
18/12/2025 17:15:43.964 1   40.91
      1 40.91
      1 40.91
18/12/2025 17:12:38.103 31   40.93
      31 40.93
      31 40.93
18/12/2025 17:09:01.936 25   40.93
      25 40.93
      25 40.93
18/12/2025 17:04:59.210 1   40.90
      1 40.90
      1 40.90
18/12/2025 17:02:00.505 22   40.93
      22 40.93
      22 40.93
18/12/2025 16:32:59.080 575   40.77
      575 40.77
      575 40.77
18/12/2025 16:14:57.349 250   40.74
      250 40.74
      250 40.74
18/12/2025 16:13:10.906 1   40.70
      1 40.70
      1 40.70
18/12/2025 16:11:59.212 8   40.71
      8 40.71
      8 40.71
18/12/2025 16:10:52.919 50   40.71
      50 40.71
      50 40.71
18/12/2025 16:09:54.576 100   40.70
      100 40.70
      100 40.70
18/12/2025 16:09:42.582 11   40.75
      11 40.75
      11 40.75
18/12/2025 16:09:29.321 8   40.72
      8 40.72
      8 40.72
18/12/2025 16:05:52.529 12   40.69
      12 40.69
      12 40.69
18/12/2025 16:00:01.199 2   40.64
      2 40.64
      2 40.64
18/12/2025 15:57:34.091 157   40.66
      157 40.66
      157 40.66
18/12/2025 15:56:59.371 59   40.66
      59 40.66
      59 40.66
18/12/2025 15:56:39.218 504   40.67
      504 40.67
      504 40.67
18/12/2025 15:56:38.728 1 000   40.67
      1 000 40.67
      1 000 40.67
18/12/2025 15:56:38.056 1 000   40.67
      1 000 40.67
      1 000 40.67
18/12/2025 15:56:37.638 1 000   40.67
      1 000 40.67
      1 000 40.67
18/12/2025 15:56:30.676 1 000   40.67
      1 000 40.67
      1 000 40.67
18/12/2025 15:55:50.712 200   40.68
      200 40.68
      200 40.68
18/12/2025 15:55:23.524 157   40.69
      157 40.69
      157 40.69
18/12/2025 15:53:47.514 54   40.66
      54 40.66
      54 40.66
18/12/2025 15:52:02.028 631   40.71
      631 40.71
      631 40.71
18/12/2025 15:52:01.772 1 000   40.71
      1 000 40.71
      1 000 40.71
18/12/2025 15:51:55.764 1 000   40.71
      1 000 40.71
      1 000 40.71
18/12/2025 15:47:37.413 54   40.69
      54 40.69
      54 40.69
18/12/2025 15:46:25.353 100   40.72
      100 40.72
      100 40.72
18/12/2025 15:46:14.891 772   40.72
      772 40.72
      772 40.72
18/12/2025 15:46:14.053 170   40.71
      170 40.71
      170 40.71
18/12/2025 15:46:10.046 157   40.72
      157 40.72
      157 40.72
18/12/2025 15:46:07.510 234   40.72
      234 40.72
      234 40.72
18/12/2025 15:46:07.210 147   40.72
      147 40.72
      147 40.72
18/12/2025 15:46:06.802 328   40.71
      328 40.71
      328 40.71
18/12/2025 15:46:01.400 488   40.72
      488 40.72
      289 40.72
      199 40.72
18/12/2025 15:46:00.710 674   40.71
      324 40.71
      193 40.71
      674 40.71
      157 40.71
18/12/2025 15:45:54.684 332   40.71
      332 40.71
      332 40.71
18/12/2025 15:45:54.328 170   40.71
      170 40.71
      170 40.71
18/12/2025 15:45:54.264 154   40.71
      154 40.71
      154 40.71
18/12/2025 15:45:40.478 998   40.70
      998 40.70
      998 40.70
18/12/2025 15:45:36.174 1 000   40.70
      1 000 40.70
      1 000 40.70
18/12/2025 15:44:41.351 384   40.69
      384 40.69
      384 40.69
18/12/2025 15:44:37.817 497   40.69
      396 40.69
      497 40.69
      101 40.69
18/12/2025 15:44:35.802 1 000   40.69
      1 000 40.69
      1 000 40.69
18/12/2025 15:44:35.735 154   40.69
      154 40.69
      154 40.69
18/12/2025 15:44:34.870 156   40.69
      156 40.69
      156 40.69
18/12/2025 15:44:04.049 625   40.72
      625 40.72
      625 40.72
18/12/2025 15:43:40.919 111   40.72
      111 40.72
      111 40.72
18/12/2025 15:43:32.476 550   40.72
      550 40.72
      550 40.72
18/12/2025 15:43:29.178 376   40.72
      376 40.72
      376 40.72
18/12/2025 15:43:28.914 1 000   40.72
      1 000 40.72
      1 000 40.72
18/12/2025 15:43:28.653 1 000   40.72
      1 000 40.72
      1 000 40.72
18/12/2025 15:43:28.338 1 000   40.72
      1 000 40.72
      1 000 40.72
18/12/2025 15:43:27.337 1 000   40.72
      1 000 40.72
      1 000 40.72
18/12/2025 15:43:16.700 1 000   40.72
      1 000 40.72
      1 000 40.72
18/12/2025 15:42:36.982 472   40.71
      155 40.71
      146 40.71
      472 40.71
      171 40.71
18/12/2025 15:42:32.554 234   40.71
      234 40.71
      234 40.71
18/12/2025 15:42:32.447 172   40.71
      172 40.71
      172 40.71
18/12/2025 15:42:32.237 258   40.71
      258 40.71
      258 40.71
18/12/2025 15:35:13.647 1   40.78
      1 40.78
      1 40.78
18/12/2025 15:33:10.667 40   40.78
      40 40.78
      40 40.78
18/12/2025 15:17:22.021 170   40.75
      170 40.75
      170 40.75
18/12/2025 15:15:48.669 86   40.73
      86 40.73
      86 40.73
18/12/2025 15:03:06.933 3   40.71
      3 40.71
      3 40.71
18/12/2025 14:57:00.465 640   40.76
      640 40.76
      640 40.76
18/12/2025 14:56:36.163 1 000   40.75
      1 000 40.75
      1 000 40.75
18/12/2025 14:54:41.686 1   40.76
      1 40.76
      1 40.76
18/12/2025 14:53:25.076 370   40.77
      370 40.77
      370 40.77
18/12/2025 14:48:40.526 3   40.83
      3 40.83
      3 40.83
18/12/2025 14:47:32.380 1   40.84
      1 40.84
      1 40.84
18/12/2025 14:46:55.783 63   40.86
      63 40.86
      63 40.86
18/12/2025 14:45:10.324 74   40.85
      74 40.85
      74 40.85
18/12/2025 14:44:56.746 2   40.85
      2 40.85
      2 40.85
18/12/2025 14:43:57.864 3   40.83
      3 40.83
      3 40.83
18/12/2025 14:43:35.326 1   40.84
      1 40.84
      1 40.84
18/12/2025 14:41:45.835 306   40.82
      306 40.82
      306 40.82
18/12/2025 14:40:00.337 105   40.82
      105 40.82
      105 40.82
18/12/2025 14:17:27.217 50   40.88
      50 40.88
      50 40.88
18/12/2025 14:09:51.846 1   40.86
      1 40.86
      1 40.86
18/12/2025 14:07:24.277 300   40.85
      300 40.85
      300 40.85
18/12/2025 14:05:46.533 61   40.87
      61 40.87
      61 40.87
18/12/2025 13:57:16.441 3   40.82
      3 40.82
      3 40.82
18/12/2025 13:46:35.079 25   40.87
      25 40.87
      25 40.87
18/12/2025 13:46:27.510 96   40.88
      96 40.88
      96 40.88
18/12/2025 13:42:11.954 150   40.90
      150 40.90
      150 40.90
18/12/2025 13:32:23.284 140   40.91
      140 40.91
      140 40.91
18/12/2025 13:31:23.124 20   40.90
      20 40.90
      20 40.90
18/12/2025 13:08:05.120 120   40.98
      120 40.98
      120 40.98
18/12/2025 13:05:30.502 123   40.98
      123 40.98
      123 40.98
18/12/2025 12:54:18.412 73   41.01
      73 41.01
      73 41.01
18/12/2025 12:47:48.303 120   41.03
      120 41.03
      120 41.03
18/12/2025 12:46:28.876 200   41.02
      200 41.02
      200 41.02
18/12/2025 12:39:53.565 90   41.07
      90 41.07
      90 41.07
18/12/2025 12:31:32.215 226   41.00
      226 41.00
      226 41.00
18/12/2025 12:30:27.657 80   41.00
      80 41.00
      80 41.00
18/12/2025 12:29:57.040 75   41.00
      75 41.00
      75 41.00
18/12/2025 12:29:50.526 120   41.01
      120 41.01
      120 41.01
18/12/2025 12:27:18.936 1   41.03
      1 41.03
      1 41.03
18/12/2025 12:24:35.155 119   41.05
      119 41.05
      119 41.05
18/12/2025 12:24:06.484 100   41.05
      100 41.05
      100 41.05
18/12/2025 12:18:33.256 13   41.06
      13 41.06
      13 41.06
18/12/2025 12:16:35.488 1   41.09
      1 41.09
      1 41.09
18/12/2025 12:15:59.360 83   41.08
      83 41.08
      83 41.08
18/12/2025 12:06:58.053 3   41.04
      3 41.04
      3 41.04
18/12/2025 12:06:27.668 2   41.05
      2 41.05
      2 41.05
18/12/2025 11:55:18.152 243   41.04
      243 41.04
      243 41.04
18/12/2025 11:50:01.693 8   41.04
      8 41.04
      8 41.04
18/12/2025 11:38:15.375 25   41.04
      25 41.04
      25 41.04
18/12/2025 11:38:10.501 840   41.04
      840 41.04
      840 41.04
18/12/2025 11:33:14.120 25   41.04
      25 41.04
      25 41.04
18/12/2025 11:31:37.300 1 000   41.02
      1 000 41.02
      1 000 41.02
18/12/2025 11:28:58.669 14   41.01
      14 41.01
      14 41.01
18/12/2025 11:25:50.290 8   41.03
      8 41.03
      8 41.03
18/12/2025 11:24:37.694 3   41.04
      3 41.04
      3 41.04
18/12/2025 11:16:22.714 1 000   41.10
      1 000 41.10
      1 000 41.10
18/12/2025 11:11:39.558 20   41.09
      20 41.09
      20 41.09
18/12/2025 11:02:20.258 13   41.14
      13 41.14
      13 41.14
18/12/2025 11:02:06.974 500   41.12
      500 41.12
      500 41.12
18/12/2025 11:01:48.035 13   41.11
      13 41.11
      13 41.11
18/12/2025 10:58:50.767 6   41.11
      6 41.11
      6 41.11
18/12/2025 10:57:36.698 1   41.12
      1 41.12
      1 41.12
18/12/2025 10:57:05.600 1   41.11
      1 41.11
      1 41.11
18/12/2025 10:56:22.555 34   41.13
      34 41.13
      34 41.13
18/12/2025 10:55:28.656 20   41.10
      20 41.10
      20 41.10
18/12/2025 10:54:49.599 25   41.09
      25 41.09
      25 41.09
18/12/2025 10:47:49.333 120   41.15
      120 41.15
      120 41.15
18/12/2025 10:43:22.134 100   41.09
      100 41.09
      100 41.09
18/12/2025 10:41:44.097 500   41.09
      500 41.09
      500 41.09
18/12/2025 10:41:28.404 3   41.09
      3 41.09
      3 41.09
18/12/2025 10:41:18.048 1   41.11
      1 41.11
      1 41.11
18/12/2025 10:38:57.188 100   41.10
      100 41.10
      100 41.10
18/12/2025 10:35:23.109 80   41.11
      80 41.11
      80 41.11
18/12/2025 10:32:44.796 30   41.10
      30 41.10
      30 41.10
18/12/2025 10:30:50.491 200   41.08
      200 41.08
      200 41.08
18/12/2025 10:29:26.618 100   41.06
      100 41.06
      100 41.06
18/12/2025 10:29:00.711 100   41.06
      100 41.06
      100 41.06
18/12/2025 10:28:43.822 140   41.05
      140 41.05
      100 41.05
      40 41.05
18/12/2025 10:26:11.388 3   41.04
      3 41.04
      3 41.04
18/12/2025 10:24:04.839 463   40.99
      463 40.99
      463 40.99
18/12/2025 10:19:08.955 48   40.96
      48 40.96
      48 40.96
18/12/2025 10:19:05.671 12   40.96
      12 40.96
      12 40.96
18/12/2025 10:15:49.439 14   40.98
      14 40.98
      14 40.98
18/12/2025 10:10:12.237 48   40.94
      48 40.94
      48 40.94
18/12/2025 10:02:13.753 1   40.93
      1 40.93
      1 40.93
18/12/2025 09:49:35.211 500   40.96
      500 40.96
      500 40.96
18/12/2025 09:47:15.792 160   40.98
      160 40.98
      160 40.98
18/12/2025 09:45:56.041 200   40.98
      200 40.98
      200 40.98
18/12/2025 09:41:00.417 100   40.99
      100 40.99
      100 40.99
18/12/2025 09:40:31.629 1   40.98
      1 40.98
      1 40.98
18/12/2025 09:40:28.001 2   40.97
      2 40.97
      2 40.97
18/12/2025 09:32:05.113 1   41.03
      1 41.03
      1 41.03
18/12/2025 09:32:01.691 1   41.03
      1 41.03
      1 41.03
18/12/2025 09:31:31.899 1   41.01
      1 41.01
      1 41.01
18/12/2025 09:27:32.855 14   41.00
      14 41.00
      14 41.00
18/12/2025 09:15:51.643 49   40.99
      49 40.99
      49 40.99
18/12/2025 09:15:00.847 43   41.01
      43 41.01
      43 41.01
18/12/2025 09:13:58.649 1 000   41.00
      1 000 41.00
      1 000 41.00
18/12/2025 09:11:54.097 100   40.95
      100 40.95
      100 40.95
18/12/2025 09:08:42.993 100   40.92
      100 40.92
      100 40.92
18/12/2025 09:08:10.060 8   40.93
      8 40.93
      8 40.93
18/12/2025 09:00:54.662 31   40.85
      31 40.85
      31 40.85
18/12/2025 08:54:58.339 130   40.91
      130 40.91
      130 40.91
18/12/2025 08:52:58.325 3   40.89
      3 40.89
      3 40.89
18/12/2025 08:52:46.738 1   40.91
      1 40.91
      1 40.91
18/12/2025 08:43:33.912 3   40.91
      3 40.91
      3 40.91
18/12/2025 08:37:55.743 3   40.90
      3 40.90
      3 40.90
18/12/2025 08:36:58.636 130   40.96
      130 40.96
      130 40.96
18/12/2025 08:22:27.473 5   40.95
      5 40.95
      5 40.95
18/12/2025 08:20:33.990 4   40.98
      4 40.98
      4 40.98
18/12/2025 08:18:02.211 1   40.98
      1 40.98
      1 40.98
18/12/2025 08:16:15.818 3   40.98
      3 40.98
      3 40.98
18/12/2025 08:08:08.405 11   40.93
      11 40.93
      11 40.93
18/12/2025 08:00:18.756 11   40.94
      11 40.94
      11 40.94
18/12/2025 08:00:14.734 7   40.95
      7 40.95
      7 40.95
18/12/2025 08:00:06.558 2   40.96
      2 40.96
      2 40.96
18/12/2025 07:30:19.571 46   40.87
      46 40.87
      46 40.87
18/12/2025 07:30:10.541 46   40.87
      46 40.87
      46 40.87
18/12/2025 07:30:09.993 4   40.87
      4 40.87
      4 40.87
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)