Axa S.A.

237

218

40.95

Date Time Volume Order Volume Price
17/12/2025 19:44:00.970 4   40.95
      4 40.95
      4 40.95
17/12/2025 19:39:48.035 205   40.94
      205 40.94
      205 40.94
17/12/2025 19:32:04.564 11   40.99
      11 40.99
      11 40.99
17/12/2025 19:30:34.342 5   40.99
      5 40.99
      5 40.99
17/12/2025 19:26:41.017 1   40.99
      1 40.99
      1 40.99
17/12/2025 19:10:03.696 25   40.99
      25 40.99
      25 40.99
17/12/2025 19:09:00.200 100   40.97
      100 40.97
      100 40.97
17/12/2025 19:05:03.640 100   40.98
      100 40.98
      100 40.98
17/12/2025 19:03:32.267 5   40.99
      5 40.99
      5 40.99
17/12/2025 18:58:36.292 1   40.99
      1 40.99
      1 40.99
17/12/2025 18:58:17.479 69   40.98
      69 40.98
      69 40.98
17/12/2025 18:51:07.071 4   40.98
      4 40.98
      4 40.98
17/12/2025 18:48:05.701 10   40.99
      10 40.99
      10 40.99
17/12/2025 18:46:06.849 120   40.99
      120 40.99
      120 40.99
17/12/2025 18:45:54.656 130   40.99
      130 40.99
      130 40.99
17/12/2025 18:44:35.390 1   40.99
      1 40.99
      1 40.99
17/12/2025 18:44:20.086 3   40.98
      3 40.98
      3 40.98
17/12/2025 18:22:00.129 58   40.99
      58 40.99
      58 40.99
17/12/2025 18:21:22.678 2   40.99
      2 40.99
      2 40.99
17/12/2025 18:18:25.753 120   40.99
      120 40.99
      120 40.99
17/12/2025 18:18:18.625 130   40.95
      130 40.95
      130 40.95
17/12/2025 18:12:21.260 1   40.93
      1 40.93
      1 40.93
17/12/2025 18:09:11.456 78   40.93
      78 40.93
      78 40.93
17/12/2025 18:04:59.020 5   40.93
      5 40.93
      5 40.93
17/12/2025 17:59:05.668 1   40.99
      1 40.99
      1 40.99
17/12/2025 17:58:41.720 1   40.93
      1 40.93
      1 40.93
17/12/2025 17:52:16.839 33   40.93
      33 40.93
      33 40.93
17/12/2025 17:42:05.674 1   40.99
      1 40.99
      1 40.99
17/12/2025 17:41:23.613 1   40.93
      1 40.93
      1 40.93
17/12/2025 17:28:54.099 8   40.98
      8 40.98
      8 40.98
17/12/2025 17:27:14.551 4   40.99
      4 40.99
      4 40.99
17/12/2025 17:26:35.840 60   40.99
      60 40.99
      60 40.99
17/12/2025 17:24:52.218 50   40.99
      50 40.99
      50 40.99
17/12/2025 17:24:04.239 1   41.00
      1 41.00
      1 41.00
17/12/2025 17:13:06.257 1   40.95
      1 40.95
      1 40.95
17/12/2025 17:12:52.376 3   40.94
      3 40.94
      3 40.94
17/12/2025 17:12:04.265 5   40.94
      5 40.94
      5 40.94
17/12/2025 17:09:27.932 500   41.00
      500 41.00
      500 41.00
17/12/2025 17:08:10.241 73   41.00
      73 41.00
      73 41.00
17/12/2025 17:05:05.587 1   41.01
      1 41.01
      1 41.01
17/12/2025 17:04:37.715 3   41.01
      3 41.01
      3 41.01
17/12/2025 17:04:20.354 30   41.03
      30 41.03
      30 41.03
17/12/2025 17:02:35.302 10   41.02
      10 41.02
      10 41.02
17/12/2025 17:01:35.755 3   41.01
      3 41.01
      3 41.01
17/12/2025 16:59:46.395 85   41.03
      85 41.03
      85 41.03
17/12/2025 16:59:24.021 90   41.03
      90 41.03
      90 41.03
17/12/2025 16:58:21.744 70   41.03
      70 41.03
      70 41.03
17/12/2025 16:57:26.907 3   41.02
      3 41.02
      3 41.02
17/12/2025 16:57:03.266 1   41.02
      1 41.02
      1 41.02
17/12/2025 16:54:37.166 70   41.04
      70 41.04
      70 41.04
17/12/2025 16:54:17.077 150   41.03
      150 41.03
      150 41.03
17/12/2025 16:52:12.359 1   41.04
      1 41.04
      1 41.04
17/12/2025 16:50:21.157 9   41.06
      9 41.06
      9 41.06
17/12/2025 16:49:33.355 150   41.07
      150 41.07
      150 41.07
17/12/2025 16:48:53.560 10   41.08
      10 41.08
      10 41.08
17/12/2025 16:46:27.588 250   41.07
      250 41.07
      250 41.07
17/12/2025 16:46:11.752 65   41.06
      65 41.06
      65 41.06
17/12/2025 16:45:41.138 1 000   41.05
      1 000 41.05
      1 000 41.05
17/12/2025 16:44:37.931 1   41.05
      1 41.05
      1 41.05
17/12/2025 16:40:19.387 150   41.05
      150 41.05
      150 41.05
17/12/2025 16:40:18.267 5   41.05
      5 41.05
      5 41.05
17/12/2025 16:39:31.156 693   41.02
      693 41.02
      693 41.02
17/12/2025 16:37:35.065 1 000   41.03
      1 000 41.03
      1 000 41.03
17/12/2025 16:37:19.473 326   41.04
      326 41.04
      326 41.04
17/12/2025 16:36:36.475 1   41.03
      1 41.03
      1 41.03
17/12/2025 16:34:56.538 25   41.02
      25 41.02
      25 41.02
17/12/2025 16:32:24.528 150   41.04
      150 41.04
      150 41.04
17/12/2025 16:31:20.801 142   41.05
      142 41.05
      142 41.05
17/12/2025 16:30:58.173 225   41.03
      225 41.03
      225 41.03
17/12/2025 16:30:56.078 3 327   41.00
      150 41.00
      100 41.00
      100 41.00
      2 827 41.00
      3 327 41.00
      150 41.00
17/12/2025 16:30:29.912 1 000   41.00
      500 41.00
      1 000 41.00
      500 41.00
17/12/2025 16:30:20.642 1 000   41.00
      5 41.00
      22 41.00
      173 41.00
      696 41.00
      1 000 41.00
      100 41.00
      4 41.00
17/12/2025 16:27:40.079 7   40.97
      7 40.97
      7 40.97
17/12/2025 16:18:09.819 280   40.94
      280 40.94
      280 40.94
17/12/2025 16:14:48.178 250   40.95
      250 40.95
      250 40.95
17/12/2025 16:05:46.575 490   40.96
      490 40.96
      490 40.96
17/12/2025 16:02:37.977 52   40.97
      52 40.97
      52 40.97
17/12/2025 16:01:04.481 15   40.95
      15 40.95
      15 40.95
17/12/2025 15:55:45.835 10   40.96
      10 40.96
      10 40.96
17/12/2025 15:54:11.527 19   40.96
      19 40.96
      19 40.96
17/12/2025 15:50:23.014 1   40.96
      1 40.96
      1 40.96
17/12/2025 15:49:00.548 600   40.93
      600 40.93
      600 40.93
17/12/2025 15:47:37.939 10   40.92
      10 40.92
      10 40.92
17/12/2025 15:44:33.603 500   40.90
      500 40.90
      500 40.90
17/12/2025 15:36:29.896 100   40.91
      100 40.91
      100 40.91
17/12/2025 15:35:59.616 980   40.90
      980 40.90
      980 40.90
17/12/2025 15:35:59.280 1 000   40.90
      1 000 40.90
      1 000 40.90
17/12/2025 15:35:53.055 1 000   40.90
      1 000 40.90
      1 000 40.90
17/12/2025 15:35:29.794 1 000   40.90
      1 000 40.90
      1 000 40.90
17/12/2025 15:34:41.131 620   40.89
      620 40.89
      620 40.89
17/12/2025 15:30:31.968 1 000   40.90
      1 000 40.90
      1 000 40.90
17/12/2025 15:30:31.645 1 000   40.90
      175 40.90
      825 40.90
      1 000 40.90
17/12/2025 15:30:08.396 50   40.88
      50 40.88
      50 40.88
17/12/2025 15:29:49.027 244   40.87
      244 40.87
      244 40.87
17/12/2025 15:27:48.694 100   40.88
      100 40.88
      100 40.88
17/12/2025 15:27:34.455 40   40.88
      40 40.88
      40 40.88
17/12/2025 15:12:42.074 3   40.88
      3 40.88
      3 40.88
17/12/2025 15:00:56.234 100   40.82
      100 40.82
      100 40.82
17/12/2025 14:57:13.047 2   40.85
      2 40.85
      2 40.85
17/12/2025 14:56:55.833 2   40.85
      2 40.85
      2 40.85
17/12/2025 14:56:37.047 100   40.85
      100 40.85
      100 40.85
17/12/2025 14:54:06.250 1   40.86
      1 40.86
      1 40.86
17/12/2025 14:52:18.839 25   40.86
      25 40.86
      25 40.86
17/12/2025 14:51:57.597 25   40.87
      25 40.87
      25 40.87
17/12/2025 14:47:09.083 3   40.87
      3 40.87
      3 40.87
17/12/2025 14:42:10.910 100   40.85
      100 40.85
      100 40.85
17/12/2025 14:36:03.155 340   40.85
      340 40.85
      340 40.85
17/12/2025 14:25:49.463 50   40.81
      50 40.81
      50 40.81
17/12/2025 14:18:07.977 1   40.83
      1 40.83
      1 40.83
17/12/2025 14:09:56.946 70   40.82
      70 40.82
      70 40.82
17/12/2025 14:08:37.218 1   40.82
      1 40.82
      1 40.82
17/12/2025 14:07:42.554 1   40.82
      1 40.82
      1 40.82
17/12/2025 14:07:38.747 150   40.83
      150 40.83
      150 40.83
17/12/2025 13:59:45.509 105   40.80
      105 40.80
      105 40.80
17/12/2025 13:54:07.264 200   40.83
      200 40.83
      200 40.83
17/12/2025 13:53:01.407 1   40.84
      1 40.84
      1 40.84
17/12/2025 13:50:59.211 2   40.85
      2 40.85
      2 40.85
17/12/2025 13:50:17.167 388   40.84
      388 40.84
      388 40.84
17/12/2025 13:50:07.782 30   40.84
      30 40.84
      30 40.84
17/12/2025 13:48:20.192 1   40.84
      1 40.84
      1 40.84
17/12/2025 13:47:34.711 61   40.84
      61 40.84
      61 40.84
17/12/2025 13:47:18.104 18   40.83
      18 40.83
      18 40.83
17/12/2025 13:43:28.169 3   40.84
      3 40.84
      3 40.84
17/12/2025 13:42:58.278 1   40.85
      1 40.85
      1 40.85
17/12/2025 13:19:10.823 750   40.80
      750 40.80
      750 40.80
17/12/2025 13:18:57.539 1 000   40.80
      1 000 40.80
      1 000 40.80
17/12/2025 13:12:33.315 120   40.78
      120 40.78
      120 40.78
17/12/2025 12:59:21.975 100   40.80
      50 40.80
      16 40.80
      100 40.80
      34 40.80
17/12/2025 12:56:42.355 7   40.82
      7 40.82
      7 40.82
17/12/2025 12:55:40.819 2   40.83
      2 40.83
      2 40.83
17/12/2025 12:52:06.643 50   40.82
      50 40.82
      50 40.82
17/12/2025 12:46:30.920 20   40.83
      20 40.83
      20 40.83
17/12/2025 12:43:45.137 128   40.86
      128 40.86
      128 40.86
17/12/2025 12:28:10.980 400   40.85
      400 40.85
      400 40.85
17/12/2025 12:24:30.127 90   40.85
      90 40.85
      90 40.85
17/12/2025 12:20:30.421 370   40.87
      370 40.87
      370 40.87
17/12/2025 12:19:32.548 41   40.86
      41 40.86
      41 40.86
17/12/2025 12:10:07.756 500   40.92
      500 40.92
      500 40.92
17/12/2025 12:09:52.663 100   40.91
      100 40.91
      100 40.91
17/12/2025 12:08:58.159 9   40.90
      9 40.90
      9 40.90
17/12/2025 12:03:40.541 370   40.89
      370 40.89
      370 40.89
17/12/2025 12:02:33.781 1   40.87
      1 40.87
      1 40.87
17/12/2025 12:02:27.204 50   40.88
      50 40.88
      50 40.88
17/12/2025 11:58:37.230 105   40.85
      105 40.85
      105 40.85
17/12/2025 11:57:37.765 150   40.86
      150 40.86
      150 40.86
17/12/2025 11:55:09.066 44   40.89
      44 40.89
      44 40.89
17/12/2025 11:51:23.903 122   40.89
      122 40.89
      122 40.89
17/12/2025 11:49:16.325 11   40.88
      11 40.88
      11 40.88
17/12/2025 11:47:50.424 18   40.91
      18 40.91
      18 40.91
17/12/2025 11:43:14.549 25   40.94
      25 40.94
      25 40.94
17/12/2025 11:43:03.335 83   40.93
      83 40.93
      83 40.93
17/12/2025 11:43:03.156 1 000   40.93
      890 40.93
      110 40.93
      1 000 40.93
17/12/2025 11:42:46.148 1 000   40.93
      1 000 40.93
      1 000 40.93
17/12/2025 11:34:30.233 8   40.95
      8 40.95
      8 40.95
17/12/2025 11:30:28.229 1   40.94
      1 40.94
      1 40.94
17/12/2025 11:27:16.973 1   40.93
      1 40.93
      1 40.93
17/12/2025 11:19:04.295 10   40.91
      10 40.91
      10 40.91
17/12/2025 11:14:08.766 40   40.93
      40 40.93
      40 40.93
17/12/2025 11:13:44.733 13   40.95
      13 40.95
      13 40.95
17/12/2025 11:07:23.333 77   40.92
      77 40.92
      77 40.92
17/12/2025 11:06:34.770 1 000   40.96
      1 000 40.96
      1 000 40.96
17/12/2025 11:06:27.456 1 000   40.95
      1 000 40.95
      1 000 40.95
17/12/2025 11:06:18.917 180   40.93
      180 40.93
      180 40.93
17/12/2025 11:04:10.356 100   40.95
      100 40.95
      100 40.95
17/12/2025 11:03:25.695 1   40.95
      1 40.95
      1 40.95
17/12/2025 11:03:11.610 10   40.95
      10 40.95
      10 40.95
17/12/2025 11:02:12.806 200   40.93
      200 40.93
      200 40.93
17/12/2025 11:01:00.856 200   40.93
      200 40.93
      200 40.93
17/12/2025 11:00:52.583 50   40.93
      50 40.93
      50 40.93
17/12/2025 11:00:40.739 200   40.92
      200 40.92
      200 40.92
17/12/2025 10:51:08.557 1   40.94
      1 40.94
      1 40.94
17/12/2025 10:48:00.814 61   40.92
      61 40.92
      61 40.92
17/12/2025 10:46:40.973 200   40.91
      200 40.91
      200 40.91
17/12/2025 10:45:59.736 1   40.90
      1 40.90
      1 40.90
17/12/2025 10:44:11.982 4   40.87
      4 40.87
      4 40.87
17/12/2025 10:40:08.702 3   40.89
      3 40.89
      3 40.89
17/12/2025 10:37:52.428 240   40.89
      240 40.89
      240 40.89
17/12/2025 10:33:23.631 30   40.88
      30 40.88
      30 40.88
17/12/2025 10:21:14.179 61   40.90
      61 40.90
      61 40.90
17/12/2025 10:17:49.520 690   40.87
      690 40.87
      690 40.87
17/12/2025 10:15:34.179 700   40.89
      700 40.89
      700 40.89
17/12/2025 10:12:55.549 50   40.87
      50 40.87
      50 40.87
17/12/2025 10:11:36.492 130   40.89
      130 40.89
      130 40.89
17/12/2025 10:09:03.794 10   40.88
      10 40.88
      10 40.88
17/12/2025 09:57:26.584 3   40.93
      3 40.93
      3 40.93
17/12/2025 09:57:01.531 1   40.94
      1 40.94
      1 40.94
17/12/2025 09:54:02.123 1   40.93
      1 40.93
      1 40.93
17/12/2025 09:50:33.725 4   41.00
      4 41.00
      4 41.00
17/12/2025 09:50:18.466 52   40.99
      52 40.99
      52 40.99
17/12/2025 09:50:14.815 400   40.98
      400 40.98
      400 40.98
17/12/2025 09:49:31.694 1   40.97
      1 40.97
      1 40.97
17/12/2025 09:48:55.758 25   40.98
      25 40.98
      25 40.98
17/12/2025 09:45:52.655 132   40.95
      132 40.95
      132 40.95
17/12/2025 09:44:05.910 400   40.90
      400 40.90
      300 40.90
      100 40.90
17/12/2025 09:39:50.117 80   40.87
      80 40.87
      80 40.87
17/12/2025 09:30:25.757 1   40.83
      1 40.83
      1 40.83
17/12/2025 09:28:53.196 5   40.82
      5 40.82
      5 40.82
17/12/2025 09:26:39.942 50   40.81
      50 40.81
      50 40.81
17/12/2025 09:16:29.430 80   40.82
      80 40.82
      80 40.82
17/12/2025 09:14:16.964 80   40.77
      80 40.77
      80 40.77
17/12/2025 09:13:09.037 46   40.81
      46 40.81
      46 40.81
17/12/2025 09:05:07.822 35   40.76
      35 40.76
      35 40.76
17/12/2025 09:02:07.502 658   40.82
      658 40.82
      658 40.82
17/12/2025 09:00:36.392 170   40.85
      120 40.85
      88 40.85
      74 40.85
      50 40.85
      8 40.85
17/12/2025 08:48:04.494 20   40.67
      20 40.67
      20 40.67
17/12/2025 08:45:11.105 46   40.66
      46 40.66
      46 40.66
17/12/2025 08:45:10.817 170   40.62
      170 40.62
      170 40.62
17/12/2025 08:44:32.888 130   40.63
      130 40.63
      130 40.63
17/12/2025 08:28:28.026 3   40.64
      3 40.64
      3 40.64
17/12/2025 08:27:58.341 2   40.78
      2 40.78
      2 40.78
17/12/2025 08:06:17.105 5   40.63
      5 40.63
      5 40.63
17/12/2025 08:00:18.806 3   40.74
      3 40.74
      3 40.74
17/12/2025 08:00:05.712 3   40.63
      3 40.63
      3 40.63
17/12/2025 07:54:44.292 240   40.63
      240 40.63
      240 40.63
17/12/2025 07:54:30.598 130   40.63
      130 40.63
      130 40.63
17/12/2025 07:54:11.217 130   40.70
      130 40.70
      130 40.70
17/12/2025 07:50:59.835 12   40.69
      12 40.69
      12 40.69
17/12/2025 07:30:00.645 2   40.79
      2 40.79
      2 40.79
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)