Axa S.A.

252

236

39.82

Date Time Volume Order Volume Price
16/09/2025 21:52:30.531 100   39.82
      100 39.82
      100 39.82
16/09/2025 21:20:00.805 10   39.80
      10 39.80
      10 39.80
16/09/2025 21:16:31.288 9   39.81
      9 39.81
      9 39.81
16/09/2025 21:10:09.375 140   39.72
      140 39.72
      140 39.72
16/09/2025 21:06:31.236 208   39.73
      50 39.73
      208 39.73
      158 39.73
16/09/2025 21:06:17.362 152   39.81
      12 39.81
      140 39.81
      152 39.81
16/09/2025 21:06:07.608 140   39.97
      140 39.97
      140 39.97
16/09/2025 20:08:55.831 1   39.97
      1 39.97
      1 39.97
16/09/2025 19:58:04.535 2   39.96
      2 39.96
      2 39.96
16/09/2025 19:55:41.095 1   39.97
      1 39.97
      1 39.97
16/09/2025 19:55:11.213 1   39.97
      1 39.97
      1 39.97
16/09/2025 19:54:24.041 114   39.95
      114 39.95
      114 39.95
16/09/2025 19:50:19.347 13   39.95
      13 39.95
      13 39.95
16/09/2025 19:37:19.285 50   39.95
      50 39.95
      50 39.95
16/09/2025 19:24:48.359 1   39.94
      1 39.94
      1 39.94
16/09/2025 19:21:03.982 100   39.94
      100 39.94
      100 39.94
16/09/2025 19:19:03.834 1   39.93
      1 39.93
      1 39.93
16/09/2025 19:17:31.171 20   39.92
      20 39.92
      20 39.92
16/09/2025 19:16:30.166 100   39.87
      100 39.87
      100 39.87
16/09/2025 18:50:48.138 1   39.86
      1 39.86
      1 39.86
16/09/2025 18:45:33.385 2   39.85
      2 39.85
      2 39.85
16/09/2025 18:23:04.621 75   39.87
      75 39.87
      75 39.87
16/09/2025 18:13:07.838 60   39.86
      60 39.86
      60 39.86
16/09/2025 18:13:00.862 140   39.86
      140 39.86
      140 39.86
16/09/2025 18:11:37.018 1   39.86
      1 39.86
      1 39.86
16/09/2025 18:01:41.707 25   39.86
      25 39.86
      25 39.86
16/09/2025 17:57:16.432 20   39.87
      20 39.87
      20 39.87
16/09/2025 17:55:34.376 5   39.87
      5 39.87
      5 39.87
16/09/2025 17:52:43.516 155   39.90
      155 39.90
      155 39.90
16/09/2025 17:51:49.477 30   39.90
      30 39.90
      30 39.90
16/09/2025 17:50:16.364 80   39.88
      80 39.88
      80 39.88
16/09/2025 17:50:16.186 140   39.88
      140 39.88
      140 39.88
16/09/2025 17:50:15.897 140   39.88
      140 39.88
      140 39.88
16/09/2025 17:48:11.087 140   39.73
      140 39.73
      140 39.73
16/09/2025 17:37:39.502 100   39.73
      100 39.73
      100 39.73
16/09/2025 17:35:37.431 2   39.69
      2 39.69
      2 39.69
16/09/2025 17:33:31.185 80   39.68
      80 39.68
      80 39.68
16/09/2025 17:27:00.321 450   39.69
      450 39.69
      450 39.69
16/09/2025 17:17:08.871 1   39.62
      1 39.62
      1 39.62
16/09/2025 17:16:16.904 25   39.62
      25 39.62
      25 39.62
16/09/2025 17:16:07.522 500   39.61
      500 39.61
      500 39.61
16/09/2025 17:09:29.212 100   39.68
      100 39.68
      100 39.68
16/09/2025 17:05:27.219 385   39.65
      38 39.65
      5 39.65
      385 39.65
      342 39.65
16/09/2025 17:03:55.495 3   39.70
      3 39.70
      3 39.70
16/09/2025 17:03:26.222 1   39.71
      1 39.71
      1 39.71
16/09/2025 17:02:14.987 197   39.69
      173 39.69
      24 39.69
      197 39.69
16/09/2025 16:57:41.060 330   39.72
      330 39.72
      330 39.72
16/09/2025 16:52:49.838 8   39.76
      8 39.76
      8 39.76
16/09/2025 16:43:51.094 75   39.73
      75 39.73
      75 39.73
16/09/2025 16:43:20.757 4   39.74
      4 39.74
      4 39.74
16/09/2025 16:38:05.209 12   39.78
      12 39.78
      12 39.78
16/09/2025 16:33:12.289 6   39.76
      6 39.76
      6 39.76
16/09/2025 16:32:34.852 1   39.74
      1 39.74
      1 39.74
16/09/2025 16:28:39.923 40   39.74
      40 39.74
      40 39.74
16/09/2025 16:28:39.849 50   39.75
      50 39.75
      50 39.75
16/09/2025 16:28:13.888 3   39.76
      3 39.76
      3 39.76
16/09/2025 16:27:49.554 1   39.78
      1 39.78
      1 39.78
16/09/2025 16:26:32.357 357   39.80
      357 39.80
      357 39.80
16/09/2025 16:26:01.634 49   39.79
      49 39.79
      49 39.79
16/09/2025 16:21:50.660 1   39.84
      1 39.84
      1 39.84
16/09/2025 16:17:50.317 2   39.84
      2 39.84
      2 39.84
16/09/2025 16:15:17.344 1   39.82
      1 39.82
      1 39.82
16/09/2025 16:04:57.886 100   39.80
      100 39.80
      100 39.80
16/09/2025 16:01:24.456 125   39.82
      125 39.82
      125 39.82
16/09/2025 16:01:05.918 142   39.84
      142 39.84
      142 39.84
16/09/2025 16:00:23.997 3   39.86
      3 39.86
      3 39.86
16/09/2025 16:00:02.912 8   39.88
      8 39.88
      8 39.88
16/09/2025 15:59:59.646 3   39.88
      3 39.88
      3 39.88
16/09/2025 15:58:34.060 18   39.88
      18 39.88
      18 39.88
16/09/2025 15:52:21.458 561   39.86
      561 39.86
      561 39.86
16/09/2025 15:51:52.834 50   39.89
      50 39.89
      50 39.89
16/09/2025 15:51:30.026 400   39.89
      400 39.89
      400 39.89
16/09/2025 15:43:52.293 170   39.88
      170 39.88
      170 39.88
16/09/2025 15:39:03.682 1   39.86
      1 39.86
      1 39.86
16/09/2025 15:38:40.629 1   39.87
      1 39.87
      1 39.87
16/09/2025 15:37:42.465 1   39.86
      1 39.86
      1 39.86
16/09/2025 15:36:31.073 1   39.87
      1 39.87
      1 39.87
16/09/2025 15:22:58.237 5   39.98
      5 39.98
      5 39.98
16/09/2025 15:13:09.090 3   39.99
      3 39.99
      3 39.99
16/09/2025 15:03:09.832 3   39.93
      3 39.93
      3 39.93
16/09/2025 15:02:45.073 6   39.95
      6 39.95
      6 39.95
16/09/2025 14:59:38.877 500   39.90
      500 39.90
      500 39.90
16/09/2025 14:59:09.823 1   39.92
      1 39.92
      1 39.92
16/09/2025 14:51:31.705 500   39.94
      500 39.94
      500 39.94
16/09/2025 14:51:13.046 150   39.95
      150 39.95
      150 39.95
16/09/2025 14:46:28.142 150   39.95
      150 39.95
      150 39.95
16/09/2025 14:41:37.077 6   39.94
      6 39.94
      6 39.94
16/09/2025 14:37:10.804 125   39.99
      125 39.99
      125 39.99
16/09/2025 14:36:25.820 1   39.99
      1 39.99
      1 39.99
16/09/2025 14:28:43.325 1   39.96
      1 39.96
      1 39.96
16/09/2025 14:18:11.907 25   39.94
      25 39.94
      25 39.94
16/09/2025 14:15:40.658 50   39.95
      50 39.95
      50 39.95
16/09/2025 14:15:26.628 75   39.96
      75 39.96
      75 39.96
16/09/2025 14:02:31.989 54   39.95
      54 39.95
      54 39.95
16/09/2025 13:59:47.734 150   39.95
      150 39.95
      150 39.95
16/09/2025 13:54:16.524 3   39.95
      3 39.95
      3 39.95
16/09/2025 13:46:22.863 2   39.94
      2 39.94
      2 39.94
16/09/2025 13:39:37.328 1   39.95
      1 39.95
      1 39.95
16/09/2025 13:38:32.523 15   39.97
      15 39.97
      15 39.97
16/09/2025 13:33:55.487 4   39.98
      4 39.98
      4 39.98
16/09/2025 13:33:43.287 2   39.98
      2 39.98
      2 39.98
16/09/2025 13:30:52.953 100   39.97
      100 39.97
      100 39.97
16/09/2025 13:28:27.717 21   39.95
      21 39.95
      21 39.95
16/09/2025 13:27:54.333 390   39.94
      390 39.94
      390 39.94
16/09/2025 13:26:48.166 20   39.96
      20 39.96
      20 39.96
16/09/2025 13:26:11.839 13   39.93
      13 39.93
      13 39.93
16/09/2025 13:25:43.172 5   39.93
      5 39.93
      5 39.93
16/09/2025 13:24:43.841 150   39.92
      150 39.92
      150 39.92
16/09/2025 13:22:56.798 50   39.92
      50 39.92
      50 39.92
16/09/2025 13:19:56.733 3   39.90
      3 39.90
      3 39.90
16/09/2025 13:19:34.589 1   39.89
      1 39.89
      1 39.89
16/09/2025 13:17:11.325 1   39.90
      1 39.90
      1 39.90
16/09/2025 13:16:11.541 25   39.90
      25 39.90
      25 39.90
16/09/2025 13:03:21.771 80   39.97
      80 39.97
      80 39.97
16/09/2025 13:02:31.935 101   39.98
      101 39.98
      101 39.98
16/09/2025 12:55:57.313 75   39.97
      75 39.97
      75 39.97
16/09/2025 12:46:49.072 100   40.00
      100 40.00
      100 40.00
16/09/2025 12:38:28.507 7   40.02
      7 40.02
      7 40.02
16/09/2025 12:38:24.979 5   40.02
      5 40.02
      5 40.02
16/09/2025 12:36:41.375 150   40.05
      150 40.05
      150 40.05
16/09/2025 12:24:05.058 70   39.97
      70 39.97
      70 39.97
16/09/2025 12:19:56.182 73   39.93
      73 39.93
      73 39.93
16/09/2025 12:18:49.378 100   39.93
      100 39.93
      100 39.93
16/09/2025 12:13:40.542 8   39.92
      8 39.92
      8 39.92
16/09/2025 12:13:21.862 150   39.94
      150 39.94
      150 39.94
16/09/2025 12:12:37.487 50   39.95
      50 39.95
      50 39.95
16/09/2025 12:05:42.520 10   40.01
      10 40.01
      10 40.01
16/09/2025 12:05:11.038 3   40.00
      3 40.00
      3 40.00
16/09/2025 12:04:42.682 1   40.01
      1 40.01
      1 40.01
16/09/2025 12:04:10.587 1   39.99
      1 39.99
      1 39.99
16/09/2025 12:02:25.569 1 000   39.97
      1 000 39.97
      1 000 39.97
16/09/2025 12:01:13.078 500   39.98
      500 39.98
      500 39.98
16/09/2025 12:00:54.511 263   40.00
      200 40.00
      63 40.00
      263 40.00
16/09/2025 11:49:21.177 1   40.05
      1 40.05
      1 40.05
16/09/2025 11:44:15.300 2   40.10
      2 40.10
      2 40.10
16/09/2025 11:43:59.202 25   40.10
      25 40.10
      25 40.10
16/09/2025 11:43:21.012 11   40.09
      11 40.09
      11 40.09
16/09/2025 11:28:21.491 100   40.15
      100 40.15
      100 40.15
16/09/2025 11:22:34.247 25   40.17
      25 40.17
      25 40.17
16/09/2025 11:19:10.420 3   40.14
      3 40.14
      3 40.14
16/09/2025 11:18:56.032 13   40.15
      13 40.15
      13 40.15
16/09/2025 11:15:34.051 310   40.18
      310 40.18
      310 40.18
16/09/2025 11:14:38.178 200   40.17
      200 40.17
      200 40.17
16/09/2025 11:11:45.213 1 000   40.20
      1 000 40.20
      1 000 40.20
16/09/2025 11:11:44.516 1 000   40.20
      1 000 40.20
      1 000 40.20
16/09/2025 11:11:17.150 1 000   40.19
      1 000 40.19
      1 000 40.19
16/09/2025 11:06:05.140 50   40.09
      50 40.09
      50 40.09
16/09/2025 11:02:24.566 100   40.13
      100 40.13
      100 40.13
16/09/2025 11:01:08.646 300   40.13
      50 40.13
      300 40.13
      250 40.13
16/09/2025 11:01:01.633 1 000   40.13
      1 000 40.13
      1 000 40.13
16/09/2025 11:00:16.768 100   40.15
      100 40.15
      100 40.15
16/09/2025 10:57:07.531 2   40.15
      2 40.15
      2 40.15
16/09/2025 10:56:50.521 10   40.15
      10 40.15
      10 40.15
16/09/2025 10:54:07.301 5   40.16
      5 40.16
      5 40.16
16/09/2025 10:53:31.993 12   40.17
      12 40.17
      12 40.17
16/09/2025 10:50:22.356 32   40.21
      32 40.21
      32 40.21
16/09/2025 10:44:22.382 70   40.21
      70 40.21
      70 40.21
16/09/2025 10:39:20.026 248   40.21
      248 40.21
      248 40.21
16/09/2025 10:37:15.447 365   40.19
      365 40.19
      365 40.19
16/09/2025 10:34:18.149 1   40.24
      1 40.24
      1 40.24
16/09/2025 10:30:11.305 100   40.18
      100 40.18
      100 40.18
16/09/2025 10:29:48.458 300   40.19
      300 40.19
      300 40.19
16/09/2025 10:22:48.990 250   40.16
      250 40.16
      250 40.16
16/09/2025 10:22:42.839 2   40.16
      2 40.16
      2 40.16
16/09/2025 10:17:43.905 3   40.09
      3 40.09
      3 40.09
16/09/2025 10:17:22.269 74   40.10
      74 40.10
      74 40.10
16/09/2025 10:15:36.123 1   40.13
      1 40.13
      1 40.13
16/09/2025 10:14:45.006 1   40.13
      1 40.13
      1 40.13
16/09/2025 10:14:15.929 1   40.13
      1 40.13
      1 40.13
16/09/2025 10:13:34.770 3   40.12
      3 40.12
      3 40.12
16/09/2025 10:13:26.941 500   40.12
      500 40.12
      500 40.12
16/09/2025 10:12:17.581 5   40.09
      5 40.09
      5 40.09
16/09/2025 10:11:19.235 3   40.12
      3 40.12
      3 40.12
16/09/2025 10:11:01.731 1   40.13
      1 40.13
      1 40.13
16/09/2025 10:08:36.847 2   40.13
      2 40.13
      2 40.13
16/09/2025 10:04:07.079 100   40.11
      100 40.11
      100 40.11
16/09/2025 09:55:48.824 20   40.11
      20 40.11
      20 40.11
16/09/2025 09:53:31.680 26   40.09
      26 40.09
      26 40.09
16/09/2025 09:53:08.993 4   40.08
      4 40.08
      4 40.08
16/09/2025 09:46:47.776 48   40.06
      48 40.06
      48 40.06
16/09/2025 09:44:51.839 2   40.02
      2 40.02
      2 40.02
16/09/2025 09:44:28.251 1   40.05
      1 40.05
      1 40.05
16/09/2025 09:44:15.161 50   40.08
      50 40.08
      50 40.08
16/09/2025 09:43:11.426 25   40.11
      25 40.11
      25 40.11
16/09/2025 09:42:03.624 2   40.11
      2 40.11
      2 40.11
16/09/2025 09:31:01.963 1   40.03
      1 40.03
      1 40.03
16/09/2025 09:30:11.869 2   40.00
      2 40.00
      2 40.00
16/09/2025 09:30:03.567 130   40.02
      130 40.02
      130 40.02
16/09/2025 09:30:02.160 130   40.02
      130 40.02
      130 40.02
16/09/2025 09:30:01.998 130   40.02
      130 40.02
      130 40.02
16/09/2025 09:30:01.626 130   40.02
      130 40.02
      130 40.02
16/09/2025 09:29:45.748 130   40.03
      130 40.03
      130 40.03
16/09/2025 09:28:49.999 21   40.02
      21 40.02
      21 40.02
16/09/2025 09:27:54.452 50   40.00
      50 40.00
      50 40.00
16/09/2025 09:22:08.154 50   40.08
      50 40.08
      50 40.08
16/09/2025 09:20:57.957 18   40.06
      18 40.06
      18 40.06
16/09/2025 09:17:09.397 6   40.06
      6 40.06
      6 40.06
16/09/2025 09:14:10.800 25   40.00
      25 40.00
      25 40.00
16/09/2025 09:14:04.973 123   40.00
      123 40.00
      123 40.00
16/09/2025 09:13:53.596 1   39.99
      1 39.99
      1 39.99
16/09/2025 09:12:28.375 3   40.01
      3 40.01
      3 40.01
16/09/2025 09:11:54.876 13   40.00
      13 40.00
      13 40.00
16/09/2025 09:11:41.900 4   40.01
      4 40.01
      4 40.01
16/09/2025 09:10:21.721 8   39.97
      8 39.97
      8 39.97
16/09/2025 09:09:21.389 100   39.88
      100 39.88
      100 39.88
16/09/2025 09:09:21.315 19   39.90
      19 39.90
      19 39.90
16/09/2025 09:09:20.515 20   39.95
      20 39.95
      20 39.95
16/09/2025 09:08:48.321 250   39.98
      250 39.98
      52 39.98
      100 39.98
      10 39.98
      50 39.98
      3 39.98
      30 39.98
      5 39.98
16/09/2025 09:08:38.610 1 000   40.00
      100 40.00
      1 000 40.00
      900 40.00
16/09/2025 09:05:50.424 48   40.16
      48 40.16
      48 40.16
16/09/2025 08:53:12.029 25   40.49
      25 40.49
      25 40.49
16/09/2025 08:29:22.618 370   40.52
      370 40.52
      370 40.52
16/09/2025 08:29:08.525 130   40.54
      130 40.54
      130 40.54
16/09/2025 08:26:32.883 50   40.54
      50 40.54
      50 40.54
16/09/2025 08:22:46.537 15   40.58
      15 40.58
      15 40.58
16/09/2025 08:22:34.654 114   40.59
      114 40.59
      114 40.59
16/09/2025 08:18:23.620 49   40.56
      49 40.56
      49 40.56
16/09/2025 08:15:06.617 115   40.54
      115 40.54
      115 40.54
16/09/2025 08:06:01.553 1   40.63
      1 40.63
      1 40.63
16/09/2025 08:05:52.405 130   40.53
      130 40.53
      130 40.53
16/09/2025 08:03:26.926 3   40.42
      3 40.42
      3 40.42
16/09/2025 08:02:28.189 31   40.40
      31 40.40
      31 40.40
16/09/2025 08:00:39.266 1   40.51
      1 40.51
      1 40.51
16/09/2025 08:00:22.776 47   40.38
      47 40.38
      21 40.38
      26 40.38
16/09/2025 08:00:01.939 126   40.49
      126 40.49
      126 40.49
16/09/2025 07:48:53.285 43   40.56
      43 40.56
      43 40.56
16/09/2025 07:48:53.009 47   40.51
      5 40.51
      47 40.51
      42 40.51
16/09/2025 07:48:51.224 130   40.62
      130 40.62
      130 40.62
16/09/2025 07:48:48.476 130   40.52
      130 40.52
      130 40.52
16/09/2025 07:48:40.371 130   40.37
      130 40.37
      130 40.37
16/09/2025 07:32:09.854 19   40.37
      19 40.37
      19 40.37
16/09/2025 07:31:53.439 1   40.26
      1 40.26
      1 40.26
16/09/2025 07:30:44.251 58   40.32
      58 40.32
      58 40.32
16/09/2025 07:30:30.466 80   40.33
      80 40.33
      80 40.33
16/09/2025 07:30:09.009 47   40.33
      47 40.33
      47 40.33
16/09/2025 07:30:08.685 50   40.32
      50 40.32
      50 40.32
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 CEST (UTC+2)