Axa S.A.

236

222

39.06

Date Time Volume Order Volume Price
09/12/2025 20:11:21.009 13   39.06
      13 39.06
      13 39.06
09/12/2025 20:10:36.560 1   39.03
      1 39.03
      1 39.03
09/12/2025 19:47:58.562 1   39.05
      1 39.05
      1 39.05
09/12/2025 19:47:01.903 10   39.05
      10 39.05
      10 39.05
09/12/2025 19:45:12.938 100   39.01
      100 39.01
      100 39.01
09/12/2025 19:42:33.837 1   39.06
      1 39.06
      1 39.06
09/12/2025 19:24:53.201 3   39.08
      3 39.08
      3 39.08
09/12/2025 19:09:02.334 50   39.02
      50 39.02
      50 39.02
09/12/2025 18:59:28.811 1   39.02
      1 39.02
      1 39.02
09/12/2025 18:53:39.382 100   39.02
      100 39.02
      100 39.02
09/12/2025 18:53:29.065 8   39.06
      8 39.06
      8 39.06
09/12/2025 18:41:36.031 1   39.06
      1 39.06
      1 39.06
09/12/2025 18:41:14.777 1   39.02
      1 39.02
      1 39.02
09/12/2025 18:39:26.765 3   39.03
      3 39.03
      3 39.03
09/12/2025 18:27:30.383 140   39.07
      140 39.07
      140 39.07
09/12/2025 18:27:02.178 125   39.03
      9 39.03
      116 39.03
      125 39.03
09/12/2025 18:20:40.237 1   39.05
      1 39.05
      1 39.05
09/12/2025 18:20:26.890 25   39.05
      25 39.05
      25 39.05
09/12/2025 18:15:36.588 1   39.08
      1 39.08
      1 39.08
09/12/2025 18:15:00.252 1   39.04
      1 39.04
      1 39.04
09/12/2025 18:14:32.694 12   39.09
      12 39.09
      12 39.09
09/12/2025 18:13:40.669 140   39.04
      140 39.04
      140 39.04
09/12/2025 18:02:05.318 1   39.06
      1 39.06
      1 39.06
09/12/2025 18:00:36.088 1   39.07
      1 39.07
      1 39.07
09/12/2025 18:00:24.513 2   39.03
      2 39.03
      2 39.03
09/12/2025 17:59:41.959 140   39.00
      50 39.00
      140 39.00
      30 39.00
      60 39.00
09/12/2025 17:56:06.678 5   39.02
      5 39.02
      5 39.02
09/12/2025 17:47:17.471 60   39.01
      1 39.01
      59 39.01
      60 39.01
09/12/2025 17:46:48.415 140   39.01
      140 39.01
      140 39.01
09/12/2025 17:46:47.486 16   39.00
      16 39.00
      16 39.00
09/12/2025 17:41:05.964 1   39.02
      1 39.02
      1 39.02
09/12/2025 17:40:45.327 1   39.01
      1 39.01
      1 39.01
09/12/2025 17:38:54.848 100   39.02
      100 39.02
      100 39.02
09/12/2025 17:37:00.192 3   39.01
      3 39.01
      3 39.01
09/12/2025 17:36:40.464 13   39.04
      13 39.04
      13 39.04
09/12/2025 17:36:34.122 2   39.01
      2 39.01
      2 39.01
09/12/2025 17:28:00.932 28   39.05
      28 39.05
      28 39.05
09/12/2025 17:24:28.444 40   39.03
      40 39.03
      40 39.03
09/12/2025 17:20:37.338 200   39.04
      200 39.04
      200 39.04
09/12/2025 17:18:11.315 1   39.03
      1 39.03
      1 39.03
09/12/2025 17:17:14.652 1   39.02
      1 39.02
      1 39.02
09/12/2025 17:14:04.225 200   39.02
      200 39.02
      200 39.02
09/12/2025 17:10:12.548 128   39.05
      128 39.05
      128 39.05
09/12/2025 17:09:59.398 280   39.05
      280 39.05
      280 39.05
09/12/2025 17:09:51.081 3   39.05
      3 39.05
      3 39.05
09/12/2025 17:08:10.562 30   39.04
      30 39.04
      30 39.04
09/12/2025 16:55:35.515 1   39.03
      1 39.03
      1 39.03
09/12/2025 16:55:04.923 3   39.02
      3 39.02
      3 39.02
09/12/2025 16:54:07.060 1   39.04
      1 39.04
      1 39.04
09/12/2025 16:54:05.790 400   39.04
      400 39.04
      400 39.04
09/12/2025 16:53:40.798 6   39.04
      6 39.04
      6 39.04
09/12/2025 16:51:57.727 400   39.05
      400 39.05
      400 39.05
09/12/2025 16:48:13.913 100   39.11
      100 39.11
      100 39.11
09/12/2025 16:46:06.973 2   39.10
      2 39.10
      2 39.10
09/12/2025 16:44:37.018 3   39.10
      3 39.10
      3 39.10
09/12/2025 16:40:47.971 64   39.09
      64 39.09
      64 39.09
09/12/2025 16:38:26.194 1   39.13
      1 39.13
      1 39.13
09/12/2025 16:27:04.604 384   39.10
      384 39.10
      384 39.10
09/12/2025 16:21:36.324 1   39.11
      1 39.11
      1 39.11
09/12/2025 16:21:15.503 2   39.10
      2 39.10
      2 39.10
09/12/2025 16:14:47.515 673   39.07
      673 39.07
      673 39.07
09/12/2025 16:05:03.132 50   39.06
      50 39.06
      50 39.06
09/12/2025 16:01:49.995 17   39.05
      17 39.05
      17 39.05
09/12/2025 15:58:26.678 54   39.04
      54 39.04
      54 39.04
09/12/2025 15:54:41.120 300   39.03
      300 39.03
      300 39.03
09/12/2025 15:53:01.275 50   39.03
      50 39.03
      50 39.03
09/12/2025 15:48:14.678 87   39.00
      87 39.00
      87 39.00
09/12/2025 15:42:00.256 330   39.01
      330 39.01
      330 39.01
09/12/2025 15:41:59.751 100   39.01
      100 39.01
      100 39.01
09/12/2025 15:37:07.757 1   39.05
      1 39.05
      1 39.05
09/12/2025 15:36:55.183 216   39.04
      216 39.04
      216 39.04
09/12/2025 15:27:10.134 370   39.05
      370 39.05
      370 39.05
09/12/2025 15:23:58.046 3   39.04
      3 39.04
      3 39.04
09/12/2025 15:23:43.443 1   39.04
      1 39.04
      1 39.04
09/12/2025 15:22:53.632 1 050   39.05
      1 050 39.05
      1 050 39.05
09/12/2025 15:21:33.574 150   39.03
      100 39.03
      150 39.03
      50 39.03
09/12/2025 15:20:39.836 10   39.02
      10 39.02
      10 39.02
09/12/2025 15:18:01.308 320   39.01
      320 39.01
      320 39.01
09/12/2025 15:15:25.305 1   39.02
      1 39.02
      1 39.02
09/12/2025 15:10:40.280 1   38.99
      1 38.99
      1 38.99
09/12/2025 15:08:57.025 65   38.99
      65 38.99
      65 38.99
09/12/2025 14:58:45.319 1   38.99
      1 38.99
      1 38.99
09/12/2025 14:54:28.320 3   38.98
      3 38.98
      3 38.98
09/12/2025 14:54:06.578 1   38.98
      1 38.98
      1 38.98
09/12/2025 14:53:19.481 2   38.99
      2 38.99
      2 38.99
09/12/2025 14:52:01.071 300   38.99
      300 38.99
      300 38.99
09/12/2025 14:45:22.168 28   39.00
      28 39.00
      28 39.00
09/12/2025 14:44:38.291 28   38.97
      28 38.97
      28 38.97
09/12/2025 14:44:38.026 2   38.96
      2 38.96
      2 38.96
09/12/2025 14:23:59.758 47   39.00
      47 39.00
      47 39.00
09/12/2025 14:13:55.190 6   38.99
      6 38.99
      6 38.99
09/12/2025 14:00:48.865 12   39.00
      12 39.00
      12 39.00
09/12/2025 13:44:34.238 10   38.98
      10 38.98
      10 38.98
09/12/2025 13:37:39.787 13   38.98
      13 38.98
      13 38.98
09/12/2025 13:37:17.955 13   38.98
      13 38.98
      13 38.98
09/12/2025 13:33:35.980 100   39.00
      100 39.00
      50 39.00
      50 39.00
09/12/2025 13:25:24.004 260   39.05
      260 39.05
      260 39.05
09/12/2025 13:24:43.969 1   39.06
      1 39.06
      1 39.06
09/12/2025 13:20:32.357 1 000   39.05
      1 000 39.05
      1 000 39.05
09/12/2025 13:19:33.458 10   39.07
      10 39.07
      10 39.07
09/12/2025 13:18:58.933 1   39.07
      1 39.07
      1 39.07
09/12/2025 13:03:12.898 38   39.00
      38 39.00
      38 39.00
09/12/2025 12:36:38.426 25   39.07
      25 39.07
      25 39.07
09/12/2025 12:33:00.951 305   39.05
      305 39.05
      305 39.05
09/12/2025 12:26:56.290 107   39.10
      107 39.10
      107 39.10
09/12/2025 12:18:15.816 290   39.02
      290 39.02
      290 39.02
09/12/2025 12:17:45.362 128   39.03
      128 39.03
      128 39.03
09/12/2025 12:16:57.069 128   39.02
      128 39.02
      128 39.02
09/12/2025 12:14:16.494 129   39.03
      129 39.03
      129 39.03
09/12/2025 12:10:02.895 1   39.01
      1 39.01
      1 39.01
09/12/2025 12:06:56.074 600   39.03
      600 39.03
      600 39.03
09/12/2025 12:03:15.087 1 000   39.04
      1 000 39.04
      1 000 39.04
09/12/2025 11:55:33.960 40   39.06
      40 39.06
      40 39.06
09/12/2025 11:53:34.523 1 000   39.05
      1 000 39.05
      1 000 39.05
09/12/2025 11:49:59.772 51   39.03
      51 39.03
      51 39.03
09/12/2025 11:41:09.244 1 000   39.08
      1 000 39.08
      1 000 39.08
09/12/2025 11:38:34.044 1   39.06
      1 39.06
      1 39.06
09/12/2025 11:38:08.766 450   39.06
      450 39.06
      450 39.06
09/12/2025 11:37:12.821 1   39.06
      1 39.06
      1 39.06
09/12/2025 11:36:58.231 1   39.05
      1 39.05
      1 39.05
09/12/2025 11:33:07.998 9   39.07
      9 39.07
      9 39.07
09/12/2025 11:32:53.981 40   39.09
      40 39.09
      40 39.09
09/12/2025 11:30:57.922 3   39.07
      3 39.07
      3 39.07
09/12/2025 11:30:32.553 9   39.08
      9 39.08
      9 39.08
09/12/2025 11:26:12.277 130   39.09
      130 39.09
      130 39.09
09/12/2025 11:25:35.758 250   39.08
      250 39.08
      250 39.08
09/12/2025 11:25:29.326 1 050   39.07
      1 050 39.07
      1 050 39.07
09/12/2025 11:24:28.157 80   39.06
      80 39.06
      80 39.06
09/12/2025 11:20:37.036 77   39.05
      77 39.05
      77 39.05
09/12/2025 11:17:14.224 100   39.05
      100 39.05
      100 39.05
09/12/2025 11:08:27.386 1   39.08
      1 39.08
      1 39.08
09/12/2025 11:08:22.660 30   39.08
      30 39.08
      30 39.08
09/12/2025 11:08:07.467 100   39.08
      100 39.08
      100 39.08
09/12/2025 11:00:21.435 100   39.09
      47 39.09
      53 39.09
      100 39.09
09/12/2025 10:55:04.247 5   39.11
      5 39.11
      5 39.11
09/12/2025 10:36:45.239 150   39.08
      150 39.08
      150 39.08
09/12/2025 10:36:27.862 400   39.05
      400 39.05
      400 39.05
09/12/2025 10:34:35.151 66   39.11
      66 39.11
      66 39.11
09/12/2025 10:34:33.174 130   39.12
      130 39.12
      130 39.12
09/12/2025 10:33:29.528 3   39.13
      3 39.13
      3 39.13
09/12/2025 10:32:35.142 792   39.12
      792 39.12
      792 39.12
09/12/2025 10:31:34.420 250   39.13
      250 39.13
      250 39.13
09/12/2025 10:30:59.494 2   39.14
      2 39.14
      2 39.14
09/12/2025 10:29:22.895 3   39.15
      3 39.15
      3 39.15
09/12/2025 10:28:56.656 2   39.13
      2 39.13
      2 39.13
09/12/2025 10:28:22.200 650   39.14
      650 39.14
      650 39.14
09/12/2025 10:19:44.288 1   39.21
      1 39.21
      1 39.21
09/12/2025 10:19:28.184 2   39.19
      2 39.19
      2 39.19
09/12/2025 10:17:19.780 1   39.23
      1 39.23
      1 39.23
09/12/2025 10:14:41.925 1 025   39.24
      1 025 39.24
      1 025 39.24
09/12/2025 10:13:03.796 200   39.27
      200 39.27
      200 39.27
09/12/2025 10:04:29.753 40   39.20
      40 39.20
      40 39.20
09/12/2025 10:04:25.152 500   39.19
      500 39.19
      500 39.19
09/12/2025 10:04:24.235 105   39.19
      105 39.19
      105 39.19
09/12/2025 10:04:24.167 160   39.19
      160 39.19
      160 39.19
09/12/2025 10:01:37.833 3   39.23
      3 39.23
      3 39.23
09/12/2025 10:01:07.251 3   39.26
      3 39.26
      3 39.26
09/12/2025 09:56:30.558 30   39.24
      30 39.24
      30 39.24
09/12/2025 09:54:31.758 1   39.27
      1 39.27
      1 39.27
09/12/2025 09:54:13.982 25   39.27
      25 39.27
      25 39.27
09/12/2025 09:50:57.553 26   39.26
      26 39.26
      26 39.26
09/12/2025 09:50:17.949 45   39.28
      45 39.28
      45 39.28
09/12/2025 09:46:12.375 900   39.24
      900 39.24
      900 39.24
09/12/2025 09:40:33.651 11   39.28
      11 39.28
      11 39.28
09/12/2025 09:40:20.971 11   39.26
      11 39.26
      11 39.26
09/12/2025 09:39:50.474 15   39.32
      15 39.32
      15 39.32
09/12/2025 09:39:33.807 1   39.33
      1 39.33
      1 39.33
09/12/2025 09:35:50.962 120   39.39
      120 39.39
      120 39.39
09/12/2025 09:35:14.802 1   39.40
      1 39.40
      1 39.40
09/12/2025 09:34:39.298 28   39.35
      28 39.35
      28 39.35
09/12/2025 09:34:37.988 3   39.35
      3 39.35
      3 39.35
09/12/2025 09:34:25.515 1   39.37
      1 39.37
      1 39.37
09/12/2025 09:34:02.877 120   39.35
      120 39.35
      120 39.35
09/12/2025 09:33:28.925 120   39.36
      120 39.36
      120 39.36
09/12/2025 09:30:22.288 1   39.32
      1 39.32
      1 39.32
09/12/2025 09:29:55.212 63   39.34
      63 39.34
      63 39.34
09/12/2025 09:28:24.985 50   39.38
      50 39.38
      50 39.38
09/12/2025 09:28:15.311 250   39.37
      250 39.37
      250 39.37
09/12/2025 09:26:37.963 5   39.36
      5 39.36
      5 39.36
09/12/2025 09:26:07.670 5   39.38
      5 39.38
      5 39.38
09/12/2025 09:24:34.075 200   39.41
      200 39.41
      200 39.41
09/12/2025 09:23:59.857 1   39.39
      1 39.39
      1 39.39
09/12/2025 09:23:20.688 50   39.36
      50 39.36
      50 39.36
09/12/2025 09:22:12.751 2   39.34
      2 39.34
      2 39.34
09/12/2025 09:19:30.437 110   39.27
      110 39.27
      110 39.27
09/12/2025 09:18:57.173 30   39.24
      30 39.24
      30 39.24
09/12/2025 09:18:46.185 200   39.24
      200 39.24
      200 39.24
09/12/2025 09:17:46.209 62   39.24
      62 39.24
      62 39.24
09/12/2025 09:15:51.474 100   39.24
      100 39.24
      100 39.24
09/12/2025 09:10:40.804 825   39.22
      825 39.22
      825 39.22
09/12/2025 09:06:35.366 31   39.28
      30 39.28
      8 39.28
      1 39.28
      23 39.28
09/12/2025 09:06:07.625 900   39.26
      900 39.26
      900 39.26
09/12/2025 09:02:03.420 50   39.07
      50 39.07
      50 39.07
09/12/2025 09:01:33.022 1 050   39.07
      1 050 39.07
      780 39.07
      270 39.07
09/12/2025 09:01:05.884 1 050   39.08
      1 050 39.08
      1 050 39.08
09/12/2025 08:56:53.453 50   38.98
      50 38.98
      50 38.98
09/12/2025 08:53:24.902 2   38.98
      2 38.98
      2 38.98
09/12/2025 08:48:35.779 15   38.98
      15 38.98
      15 38.98
09/12/2025 08:45:58.617 50   38.95
      50 38.95
      50 38.95
09/12/2025 08:35:14.937 1   38.98
      1 38.98
      1 38.98
09/12/2025 08:35:08.196 11   38.98
      11 38.98
      11 38.98
09/12/2025 08:35:00.648 13   38.93
      13 38.93
      13 38.93
09/12/2025 08:22:21.828 8   38.91
      8 38.91
      8 38.91
09/12/2025 08:21:09.565 3   38.91
      3 38.91
      3 38.91
09/12/2025 08:20:48.646 2   38.98
      2 38.98
      2 38.98
09/12/2025 08:18:34.986 10   38.91
      10 38.91
      10 38.91
09/12/2025 08:17:28.173 1   38.97
      1 38.97
      1 38.97
09/12/2025 08:11:20.001 128   38.98
      128 38.98
      128 38.98
09/12/2025 08:03:49.132 140   38.94
      140 38.94
      140 38.94
09/12/2025 08:01:27.309 1   38.98
      1 38.98
      1 38.98
09/12/2025 08:00:17.043 1   38.94
      1 38.94
      1 38.94
09/12/2025 08:00:05.482 4   38.99
      4 38.99
      4 38.99
09/12/2025 07:46:38.785 38   38.93
      38 38.93
      38 38.93
09/12/2025 07:46:38.767 30   39.00
      30 39.00
      30 39.00
09/12/2025 07:46:28.295 140   39.03
      140 39.03
      140 39.03
09/12/2025 07:46:11.811 140   39.03
      39 39.03
      101 39.03
      140 39.03
09/12/2025 07:41:35.259 64   39.15
      64 39.15
      64 39.15
09/12/2025 07:41:25.304 140   39.10
      140 39.10
      140 39.10
09/12/2025 07:32:15.720 100   39.10
      100 39.10
      100 39.10
09/12/2025 07:30:28.309 131   39.11
      131 39.11
      131 39.11
09/12/2025 07:30:22.154 131   39.11
      131 39.11
      131 39.11
09/12/2025 07:30:11.434 100   39.16
      20 39.16
      80 39.16
      100 39.16
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)