Axa S.A.

180

166

38.21

Date Time Volume Order Volume Price
21/11/2025 18:18:41.016 10   38.21
      10 38.21
      10 38.21
21/11/2025 18:14:23.774 20   38.21
      20 38.21
      20 38.21
21/11/2025 18:14:23.317 140   38.21
      140 38.21
      140 38.21
21/11/2025 18:14:16.555 140   38.21
      140 38.21
      140 38.21
21/11/2025 17:58:26.647 140   38.22
      140 38.22
      140 38.22
21/11/2025 17:50:37.179 140   38.22
      140 38.22
      140 38.22
21/11/2025 17:47:15.839 1   38.17
      1 38.17
      1 38.17
21/11/2025 17:44:38.708 135   38.22
      135 38.22
      135 38.22
21/11/2025 17:44:38.214 135   38.22
      135 38.22
      135 38.22
21/11/2025 17:44:37.982 60   38.26
      60 38.26
      60 38.26
21/11/2025 17:43:30.663 140   38.22
      140 38.22
      140 38.22
21/11/2025 17:33:53.841 27   38.16
      27 38.16
      27 38.16
21/11/2025 17:33:23.046 1   38.13
      1 38.13
      1 38.13
21/11/2025 17:28:11.970 60   38.13
      60 38.13
      60 38.13
21/11/2025 17:26:53.077 4   38.13
      4 38.13
      4 38.13
21/11/2025 17:24:43.264 1   38.10
      1 38.10
      1 38.10
21/11/2025 17:24:19.702 2   38.10
      2 38.10
      2 38.10
21/11/2025 17:24:12.630 100   38.09
      100 38.09
      100 38.09
21/11/2025 17:12:09.132 250   38.06
      250 38.06
      250 38.06
21/11/2025 17:10:14.244 30   38.07
      30 38.07
      30 38.07
21/11/2025 17:09:25.861 15   38.07
      15 38.07
      15 38.07
21/11/2025 16:55:11.441 3   38.06
      3 38.06
      3 38.06
21/11/2025 16:52:44.705 100   38.05
      100 38.05
      100 38.05
21/11/2025 16:51:40.680 4   38.05
      4 38.05
      4 38.05
21/11/2025 16:47:16.105 250   38.09
      250 38.09
      250 38.09
21/11/2025 16:42:28.411 1   38.04
      1 38.04
      1 38.04
21/11/2025 16:30:21.168 25   38.06
      25 38.06
      25 38.06
21/11/2025 16:29:24.855 140   38.07
      140 38.07
      140 38.07
21/11/2025 16:27:10.175 300   38.10
      300 38.10
      300 38.10
21/11/2025 16:22:18.686 200   38.08
      200 38.08
      200 38.08
21/11/2025 16:18:58.165 100   38.09
      100 38.09
      100 38.09
21/11/2025 16:15:54.716 14   38.10
      14 38.10
      14 38.10
21/11/2025 16:09:08.575 100   38.13
      100 38.13
      100 38.13
21/11/2025 16:04:40.526 3   38.12
      3 38.12
      3 38.12
21/11/2025 16:04:16.272 1   38.13
      1 38.13
      1 38.13
21/11/2025 16:02:47.573 1 000   38.12
      1 000 38.12
      1 000 38.12
21/11/2025 16:00:03.597 1   38.15
      1 38.15
      1 38.15
21/11/2025 15:59:03.783 13   38.14
      13 38.14
      13 38.14
21/11/2025 15:58:51.429 2   38.13
      2 38.13
      2 38.13
21/11/2025 15:56:43.444 850   38.15
      850 38.15
      850 38.15
21/11/2025 15:55:50.658 1   38.18
      1 38.18
      1 38.18
21/11/2025 15:46:27.487 105   38.25
      105 38.25
      105 38.25
21/11/2025 15:45:15.176 50   38.23
      50 38.23
      50 38.23
21/11/2025 15:36:32.158 1   38.21
      1 38.21
      1 38.21
21/11/2025 15:31:09.019 3   38.24
      3 38.24
      3 38.24
21/11/2025 15:17:56.992 10   38.21
      10 38.21
      10 38.21
21/11/2025 15:05:27.268 250   38.19
      250 38.19
      250 38.19
21/11/2025 14:56:37.033 50   38.31
      50 38.31
      50 38.31
21/11/2025 14:49:15.374 25   38.31
      25 38.31
      25 38.31
21/11/2025 14:36:18.088 918   38.24
      918 38.24
      918 38.24
21/11/2025 14:32:12.973 200   38.19
      200 38.19
      200 38.19
21/11/2025 14:14:35.445 523   38.24
      523 38.24
      523 38.24
21/11/2025 14:05:59.315 26   38.15
      26 38.15
      26 38.15
21/11/2025 13:59:58.574 385   38.18
      385 38.18
      385 38.18
21/11/2025 13:58:05.042 220   38.16
      220 38.16
      220 38.16
21/11/2025 13:52:11.796 1   38.17
      1 38.17
      1 38.17
21/11/2025 13:51:31.422 200   38.15
      200 38.15
      200 38.15
21/11/2025 13:43:41.411 300   38.16
      300 38.16
      300 38.16
21/11/2025 13:40:26.039 10   38.13
      10 38.13
      10 38.13
21/11/2025 13:29:17.408 1 000   37.98
      1 000 37.98
      1 000 37.98
21/11/2025 13:27:40.664 6   37.99
      6 37.99
      6 37.99
21/11/2025 13:22:44.659 5   37.97
      5 37.97
      5 37.97
21/11/2025 13:20:57.828 34   38.01
      34 38.01
      34 38.01
21/11/2025 13:16:51.820 5   38.07
      5 38.07
      5 38.07
21/11/2025 13:14:10.344 400   38.06
      400 38.06
      400 38.06
21/11/2025 13:12:08.121 1   38.02
      1 38.02
      1 38.02
21/11/2025 13:09:23.616 1   38.06
      1 38.06
      1 38.06
21/11/2025 13:06:06.156 1   38.06
      1 38.06
      1 38.06
21/11/2025 13:03:29.601 1   38.07
      1 38.07
      1 38.07
21/11/2025 13:00:53.823 206   38.04
      206 38.04
      206 38.04
21/11/2025 13:00:39.438 1 100   38.04
      1 100 38.04
      1 100 38.04
21/11/2025 13:00:04.104 7   38.05
      7 38.05
      7 38.05
21/11/2025 12:59:42.087 7   38.05
      7 38.05
      7 38.05
21/11/2025 12:55:48.995 1   38.04
      1 38.04
      1 38.04
21/11/2025 12:55:07.829 4   38.03
      4 38.03
      4 38.03
21/11/2025 12:50:31.940 6   38.11
      6 38.11
      6 38.11
21/11/2025 12:45:22.618 700   38.10
      700 38.10
      700 38.10
21/11/2025 12:45:00.309 2   38.10
      2 38.10
      2 38.10
21/11/2025 12:38:35.134 2   38.07
      2 38.07
      2 38.07
21/11/2025 12:35:03.463 40   38.03
      40 38.03
      40 38.03
21/11/2025 12:32:21.717 1   38.02
      1 38.02
      1 38.02
21/11/2025 12:30:49.075 242   38.03
      242 38.03
      242 38.03
21/11/2025 12:25:39.866 30   38.06
      30 38.06
      30 38.06
21/11/2025 12:21:09.375 2 100   38.10
      2 100 38.10
      2 100 38.10
21/11/2025 12:21:01.144 1 050   38.10
      1 050 38.10
      1 050 38.10
21/11/2025 12:17:00.902 1 050   38.11
      1 050 38.11
      1 050 38.11
21/11/2025 12:13:48.391 1   38.11
      1 38.11
      1 38.11
21/11/2025 12:13:21.620 3   38.10
      3 38.10
      3 38.10
21/11/2025 12:13:00.616 130   38.11
      130 38.11
      130 38.11
21/11/2025 12:12:24.476 13   38.11
      13 38.11
      13 38.11
21/11/2025 12:09:30.109 8 550   38.12
      8 550 38.12
      8 550 38.12
21/11/2025 12:09:05.928 1 050   38.10
      1 050 38.10
      1 050 38.10
21/11/2025 12:07:14.725 120   38.10
      120 38.10
      120 38.10
21/11/2025 11:59:49.949 5   38.03
      5 38.03
      5 38.03
21/11/2025 11:59:08.675 6   38.03
      6 38.03
      6 38.03
21/11/2025 11:54:17.217 33   38.01
      33 38.01
      33 38.01
21/11/2025 11:53:38.481 80   38.00
      80 38.00
      80 38.00
21/11/2025 11:52:54.637 400   38.00
      400 38.00
      400 38.00
21/11/2025 11:50:42.891 60   37.93
      60 37.93
      60 37.93
21/11/2025 11:42:54.993 29   37.93
      29 37.93
      29 37.93
21/11/2025 11:35:49.141 1   37.93
      1 37.93
      1 37.93
21/11/2025 11:35:12.016 1   37.88
      1 37.88
      1 37.88
21/11/2025 11:33:56.954 2   37.86
      2 37.86
      2 37.86
21/11/2025 11:29:27.319 220   37.82
      220 37.82
      220 37.82
21/11/2025 11:22:53.545 100   37.87
      100 37.87
      100 37.87
21/11/2025 11:22:51.632 200   37.86
      200 37.86
      200 37.86
21/11/2025 11:17:06.463 50   37.89
      50 37.89
      50 37.89
21/11/2025 11:15:12.799 400   37.88
      400 37.88
      400 37.88
21/11/2025 11:06:35.176 10   37.86
      10 37.86
      10 37.86
21/11/2025 10:50:44.344 6   37.89
      6 37.89
      6 37.89
21/11/2025 10:46:24.628 32   37.84
      32 37.84
      32 37.84
21/11/2025 10:40:15.750 10   37.88
      10 37.88
      10 37.88
21/11/2025 10:34:01.131 30   37.88
      30 37.88
      30 37.88
21/11/2025 10:32:15.659 85   37.92
      85 37.92
      85 37.92
21/11/2025 10:32:15.290 10   37.91
      10 37.91
      10 37.91
21/11/2025 10:26:14.205 1   37.93
      1 37.93
      1 37.93
21/11/2025 10:22:43.653 130   37.96
      130 37.96
      130 37.96
21/11/2025 10:16:43.512 100   37.95
      100 37.95
      100 37.95
21/11/2025 10:11:04.703 35   37.98
      35 37.98
      35 37.98
21/11/2025 10:07:25.994 26   37.99
      26 37.99
      26 37.99
21/11/2025 10:04:38.340 150   37.96
      150 37.96
      150 37.96
21/11/2025 09:56:26.008 80   37.94
      80 37.94
      80 37.94
21/11/2025 09:44:03.687 400   37.87
      400 37.87
      400 37.87
21/11/2025 09:42:31.500 25   37.84
      25 37.84
      25 37.84
21/11/2025 09:36:18.221 8   37.87
      8 37.87
      8 37.87
21/11/2025 09:34:31.759 1   37.84
      1 37.84
      1 37.84
21/11/2025 09:31:09.242 3   37.85
      3 37.85
      3 37.85
21/11/2025 09:30:52.846 3   37.86
      3 37.86
      3 37.86
21/11/2025 09:25:09.706 44   37.86
      44 37.86
      44 37.86
21/11/2025 09:24:47.563 30   37.86
      30 37.86
      30 37.86
21/11/2025 09:24:45.514 200   37.84
      200 37.84
      200 37.84
21/11/2025 09:20:38.215 131   37.76
      131 37.76
      131 37.76
21/11/2025 09:19:39.721 131   37.73
      131 37.73
      131 37.73
21/11/2025 09:18:28.928 150   37.73
      150 37.73
      150 37.73
21/11/2025 09:17:33.976 1   37.71
      1 37.71
      1 37.71
21/11/2025 09:15:36.977 662   37.74
      662 37.74
      662 37.74
21/11/2025 09:14:47.034 26   37.75
      26 37.75
      26 37.75
21/11/2025 09:14:46.416 20   37.75
      20 37.75
      20 37.75
21/11/2025 09:14:44.798 50   37.75
      50 37.75
      50 37.75
21/11/2025 09:11:23.775 4   37.61
      4 37.61
      4 37.61
21/11/2025 09:09:50.583 100   37.73
      100 37.73
      100 37.73
21/11/2025 09:07:56.616 60   37.71
      60 37.71
      60 37.71
21/11/2025 09:06:47.788 1   37.69
      1 37.69
      1 37.69
21/11/2025 09:04:43.245 100   37.58
      100 37.58
      100 37.58
21/11/2025 09:02:41.908 744   37.50
      500 37.50
      150 37.50
      724 37.50
      20 37.50
      58 37.50
      25 37.50
      6 37.50
      5 37.50
21/11/2025 09:01:43.311 1 100   37.48
      1 100 37.48
      300 37.48
      300 37.48
      100 37.48
      400 37.48
21/11/2025 08:57:13.784 3   37.51
      3 37.51
      3 37.51
21/11/2025 08:55:38.398 1   37.65
      1 37.65
      1 37.65
21/11/2025 08:50:49.060 60   37.56
      60 37.56
      60 37.56
21/11/2025 08:48:40.239 1   37.67
      1 37.67
      1 37.67
21/11/2025 08:47:20.372 140   37.56
      140 37.56
      140 37.56
21/11/2025 08:43:38.765 10   37.51
      10 37.51
      10 37.51
21/11/2025 08:43:31.569 190   37.51
      140 37.51
      50 37.51
      190 37.51
21/11/2025 08:35:25.050 100   37.53
      30 37.53
      100 37.53
      25 37.53
      45 37.53
21/11/2025 08:29:58.151 50   37.63
      50 37.63
      50 37.63
21/11/2025 08:03:59.124 1   37.68
      1 37.68
      1 37.68
21/11/2025 08:03:24.439 1   37.67
      1 37.67
      1 37.67
21/11/2025 08:00:15.070 3   37.54
      3 37.54
      3 37.54
21/11/2025 08:00:13.697 1   37.55
      1 37.55
      1 37.55
21/11/2025 08:00:08.553 1   37.54
      1 37.54
      1 37.54
21/11/2025 08:00:03.004 11   37.67
      11 37.67
      11 37.67
21/11/2025 07:42:29.270 350   37.60
      100 37.60
      200 37.60
      250 37.60
      50 37.60
      100 37.60
21/11/2025 07:42:10.296 100   37.61
      100 37.61
      100 37.61
21/11/2025 07:35:55.531 280   37.70
      280 37.70
      280 37.70
21/11/2025 07:35:03.403 140   37.71
      140 37.71
      140 37.71
21/11/2025 07:34:01.840 140   37.69
      140 37.69
      140 37.69
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)