Axa S.A.

218

204

41.47

Date Time Volume Order Volume Price
30/04/2025 15:31:30.845 600   41.47
      600 41.47
      600 41.47
30/04/2025 15:29:39.113 25   41.50
      25 41.50
      25 41.50
30/04/2025 15:27:27.486 121   41.51
      121 41.51
      121 41.51
30/04/2025 15:21:39.948 50   41.55
      50 41.55
      50 41.55
30/04/2025 15:14:51.444 3   41.48
      3 41.48
      3 41.48
30/04/2025 15:14:08.673 2   41.48
      2 41.48
      2 41.48
30/04/2025 15:12:28.714 5   41.46
      5 41.46
      5 41.46
30/04/2025 15:09:26.337 50   41.49
      50 41.49
      50 41.49
30/04/2025 15:09:23.536 55   41.47
      55 41.47
      55 41.47
30/04/2025 15:09:09.509 37   41.48
      37 41.48
      37 41.48
30/04/2025 15:07:43.233 1 000   41.49
      1 000 41.49
      1 000 41.49
30/04/2025 15:07:42.001 500   41.49
      500 41.49
      500 41.49
30/04/2025 15:06:24.449 50   41.47
      50 41.47
      50 41.47
30/04/2025 15:06:13.777 1 000   41.50
      1 000 41.50
      1 000 41.50
30/04/2025 15:05:26.502 4   41.51
      4 41.51
      4 41.51
30/04/2025 15:00:27.406 200   41.47
      200 41.47
      200 41.47
30/04/2025 14:56:35.033 26   41.45
      26 41.45
      26 41.45
30/04/2025 14:54:48.985 15   41.42
      15 41.42
      15 41.42
30/04/2025 14:54:40.502 450   41.40
      450 41.40
      450 41.40
30/04/2025 14:54:29.801 1 000   41.40
      1 000 41.40
      1 000 41.40
30/04/2025 14:51:26.602 220   41.42
      220 41.42
      220 41.42
30/04/2025 14:48:38.435 60   41.34
      60 41.34
      60 41.34
30/04/2025 14:48:20.571 32   41.36
      32 41.36
      32 41.36
30/04/2025 14:48:14.114 40   41.37
      40 41.37
      40 41.37
30/04/2025 14:48:05.780 25   41.38
      25 41.38
      25 41.38
30/04/2025 14:46:33.751 147   41.43
      147 41.43
      147 41.43
30/04/2025 14:46:11.175 80   41.43
      80 41.43
      80 41.43
30/04/2025 14:45:47.397 300   41.43
      300 41.43
      300 41.43
30/04/2025 14:43:47.596 500   41.43
      500 41.43
      500 41.43
30/04/2025 14:41:00.223 300   41.48
      300 41.48
      300 41.48
30/04/2025 14:38:43.221 100   41.53
      100 41.53
      100 41.53
30/04/2025 14:33:54.601 20   41.54
      20 41.54
      20 41.54
30/04/2025 14:33:03.974 1   41.51
      1 41.51
      1 41.51
30/04/2025 14:31:16.911 20   41.59
      20 41.59
      20 41.59
30/04/2025 14:27:13.032 25   41.66
      25 41.66
      25 41.66
30/04/2025 14:22:39.514 1   41.63
      1 41.63
      1 41.63
30/04/2025 14:11:38.410 210   41.64
      210 41.64
      210 41.64
30/04/2025 14:10:17.270 200   41.67
      200 41.67
      200 41.67
30/04/2025 14:05:52.652 120   41.69
      120 41.69
      120 41.69
30/04/2025 14:05:19.396 100   41.70
      100 41.70
      100 41.70
30/04/2025 14:04:17.526 250   41.69
      250 41.69
      250 41.69
30/04/2025 13:54:01.695 50   41.68
      50 41.68
      50 41.68
30/04/2025 13:53:01.732 40   41.69
      40 41.69
      40 41.69
30/04/2025 13:50:42.286 1   41.67
      1 41.67
      1 41.67
30/04/2025 13:50:31.833 1   41.67
      1 41.67
      1 41.67
30/04/2025 13:48:51.294 1   41.64
      1 41.64
      1 41.64
30/04/2025 13:48:09.362 20   41.65
      20 41.65
      20 41.65
30/04/2025 13:46:16.684 443   41.67
      443 41.67
      443 41.67
30/04/2025 13:41:56.578 250   41.72
      250 41.72
      250 41.72
30/04/2025 13:37:04.235 1   41.72
      1 41.72
      1 41.72
30/04/2025 13:26:03.421 150   41.74
      150 41.74
      150 41.74
30/04/2025 13:20:13.835 125   41.72
      125 41.72
      125 41.72
30/04/2025 13:16:02.568 47   41.74
      47 41.74
      47 41.74
30/04/2025 13:15:45.912 18   41.74
      18 41.74
      18 41.74
30/04/2025 13:15:30.024 40   41.75
      40 41.75
      40 41.75
30/04/2025 13:10:56.048 24   41.74
      24 41.74
      24 41.74
30/04/2025 13:07:20.261 50   41.75
      50 41.75
      50 41.75
30/04/2025 13:00:42.071 120   41.73
      120 41.73
      120 41.73
30/04/2025 12:57:11.099 20   41.73
      20 41.73
      20 41.73
30/04/2025 12:55:38.337 1   41.75
      1 41.75
      1 41.75
30/04/2025 12:55:27.466 1   41.73
      1 41.73
      1 41.73
30/04/2025 12:53:32.551 17   41.74
      17 41.74
      17 41.74
30/04/2025 12:53:27.591 1   41.74
      1 41.74
      1 41.74
30/04/2025 12:53:02.625 2   41.74
      2 41.74
      2 41.74
30/04/2025 12:52:28.912 2   41.72
      2 41.72
      2 41.72
30/04/2025 12:47:17.487 150   41.73
      150 41.73
      150 41.73
30/04/2025 12:46:08.492 50   41.74
      50 41.74
      50 41.74
30/04/2025 12:36:05.557 20   41.69
      20 41.69
      20 41.69
30/04/2025 12:24:22.648 60   41.73
      60 41.73
      60 41.73
30/04/2025 12:22:13.994 480   41.69
      480 41.69
      480 41.69
30/04/2025 12:14:07.345 150   41.70
      150 41.70
      150 41.70
30/04/2025 12:13:55.491 480   41.70
      480 41.70
      480 41.70
30/04/2025 12:13:44.087 300   41.71
      300 41.71
      300 41.71
30/04/2025 12:13:43.832 1 000   41.71
      1 000 41.71
      1 000 41.71
30/04/2025 12:13:31.296 1 000   41.71
      1 000 41.71
      1 000 41.71
30/04/2025 12:10:36.275 15   41.73
      15 41.73
      15 41.73
30/04/2025 12:07:35.806 120   41.73
      120 41.73
      120 41.73
30/04/2025 12:07:13.208 70   41.73
      70 41.73
      70 41.73
30/04/2025 12:04:01.661 35   41.67
      35 41.67
      35 41.67
30/04/2025 12:03:43.181 120   41.68
      120 41.68
      120 41.68
30/04/2025 12:02:54.578 150   41.68
      150 41.68
      150 41.68
30/04/2025 11:53:51.935 7   41.65
      7 41.65
      7 41.65
30/04/2025 11:52:34.059 37   41.63
      37 41.63
      37 41.63
30/04/2025 11:48:14.665 30   41.59
      30 41.59
      30 41.59
30/04/2025 11:47:18.127 520   41.60
      520 41.60
      520 41.60
30/04/2025 11:43:47.820 400   41.56
      400 41.56
      400 41.56
30/04/2025 11:43:39.640 1 000   41.56
      1 000 41.56
      1 000 41.56
30/04/2025 11:42:02.310 45   41.53
      45 41.53
      45 41.53
30/04/2025 11:36:11.106 10   41.52
      10 41.52
      10 41.52
30/04/2025 11:29:23.312 890   41.45
      890 41.45
      890 41.45
30/04/2025 11:27:59.925 5   41.44
      5 41.44
      5 41.44
30/04/2025 11:27:57.322 50   41.45
      50 41.45
      50 41.45
30/04/2025 11:27:45.330 62   41.44
      62 41.44
      62 41.44
30/04/2025 11:27:22.227 2 403   41.45
      2 403 41.45
      2 403 41.45
30/04/2025 11:25:54.583 50   41.42
      50 41.42
      50 41.42
30/04/2025 11:22:48.379 25   41.44
      25 41.44
      25 41.44
30/04/2025 11:22:02.846 10   41.43
      10 41.43
      10 41.43
30/04/2025 11:18:51.287 1   41.40
      1 41.40
      1 41.40
30/04/2025 11:18:36.796 1   41.40
      1 41.40
      1 41.40
30/04/2025 11:16:07.006 50   41.44
      50 41.44
      50 41.44
30/04/2025 11:14:23.905 250   41.45
      250 41.45
      250 41.45
30/04/2025 11:14:03.225 25   41.45
      25 41.45
      25 41.45
30/04/2025 11:13:20.078 5   41.48
      5 41.48
      5 41.48
30/04/2025 11:12:34.056 1   41.49
      1 41.49
      1 41.49
30/04/2025 11:11:45.316 1   41.45
      1 41.45
      1 41.45
30/04/2025 11:10:52.666 1   41.45
      1 41.45
      1 41.45
30/04/2025 11:10:11.281 3   41.43
      3 41.43
      3 41.43
30/04/2025 11:09:33.890 2   41.44
      2 41.44
      2 41.44
30/04/2025 11:06:40.904 20   41.40
      20 41.40
      20 41.40
30/04/2025 11:04:38.589 38   41.40
      38 41.40
      38 41.40
30/04/2025 11:04:11.074 90   41.40
      90 41.40
      90 41.40
30/04/2025 11:03:06.956 250   41.41
      250 41.41
      250 41.41
30/04/2025 11:01:54.842 15   41.38
      15 41.38
      15 41.38
30/04/2025 11:01:42.947 300   41.37
      300 41.37
      300 41.37
30/04/2025 11:00:51.536 767   41.37
      767 41.37
      767 41.37
30/04/2025 11:00:29.330 1 000   41.37
      1 000 41.37
      1 000 41.37
30/04/2025 10:51:13.948 15   41.44
      15 41.44
      15 41.44
30/04/2025 10:49:16.675 10   41.45
      10 41.45
      10 41.45
30/04/2025 10:46:10.876 50   41.41
      50 41.41
      50 41.41
30/04/2025 10:45:27.651 1   41.40
      1 41.40
      1 41.40
30/04/2025 10:44:46.450 216   41.41
      216 41.41
      216 41.41
30/04/2025 10:41:26.719 50   41.41
      50 41.41
      50 41.41
30/04/2025 10:41:12.747 10   41.41
      10 41.41
      10 41.41
30/04/2025 10:40:59.981 1   41.42
      1 41.42
      1 41.42
30/04/2025 10:40:11.357 1   41.41
      1 41.41
      1 41.41
30/04/2025 10:39:09.459 42   41.38
      42 41.38
      42 41.38
30/04/2025 10:36:03.043 200   41.39
      200 41.39
      200 41.39
30/04/2025 10:34:04.031 100   41.40
      100 41.40
      100 41.40
30/04/2025 10:28:29.730 6   41.37
      6 41.37
      6 41.37
30/04/2025 10:28:00.640 722   41.38
      722 41.38
      722 41.38
30/04/2025 10:24:11.234 350   41.40
      350 41.40
      350 41.40
30/04/2025 10:23:21.703 100   41.43
      100 41.43
      100 41.43
30/04/2025 10:16:57.923 100   41.52
      100 41.52
      100 41.52
30/04/2025 10:14:12.974 125   41.49
      125 41.49
      125 41.49
30/04/2025 10:13:39.906 90   41.49
      90 41.49
      90 41.49
30/04/2025 10:11:58.333 100   41.47
      100 41.47
      100 41.47
30/04/2025 10:11:42.643 1   41.47
      1 41.47
      1 41.47
30/04/2025 10:05:59.020 10   41.48
      10 41.48
      10 41.48
30/04/2025 10:05:47.967 13   41.47
      13 41.47
      13 41.47
30/04/2025 10:00:02.767 20   41.51
      20 41.51
      20 41.51
30/04/2025 09:59:37.086 10   41.51
      10 41.51
      10 41.51
30/04/2025 09:58:53.809 2   41.54
      2 41.54
      2 41.54
30/04/2025 09:50:21.568 750   41.58
      750 41.58
      750 41.58
30/04/2025 09:49:03.736 486   41.59
      486 41.59
      486 41.59
30/04/2025 09:47:52.643 350   41.60
      350 41.60
      350 41.60
30/04/2025 09:47:46.467 1   41.60
      1 41.60
      1 41.60
30/04/2025 09:42:35.634 1   41.69
      1 41.69
      1 41.69
30/04/2025 09:39:00.951 25   41.70
      25 41.70
      25 41.70
30/04/2025 09:32:06.693 1   41.70
      1 41.70
      1 41.70
30/04/2025 09:29:34.064 3   41.61
      3 41.61
      3 41.61
30/04/2025 09:29:11.321 1   41.62
      1 41.62
      1 41.62
30/04/2025 09:24:11.025 10   41.71
      10 41.71
      10 41.71
30/04/2025 09:23:46.147 323   41.71
      323 41.71
      323 41.71
30/04/2025 09:23:18.171 3   41.72
      3 41.72
      3 41.72
30/04/2025 09:21:42.355 32   41.66
      32 41.66
      32 41.66
30/04/2025 09:20:32.145 1   41.67
      1 41.67
      1 41.67
30/04/2025 09:10:46.530 50   41.66
      50 41.66
      50 41.66
30/04/2025 09:06:21.691 150   41.72
      150 41.72
      150 41.72
30/04/2025 09:04:03.789 1   41.67
      1 41.67
      1 41.67
30/04/2025 09:03:06.318 3   41.72
      3 41.72
      3 41.72
30/04/2025 09:02:44.284 1   41.73
      1 41.73
      1 41.73
30/04/2025 09:01:25.321 752   41.62
      752 41.62
      752 41.62
30/04/2025 09:01:24.643 48   41.64
      48 41.64
      48 41.64
30/04/2025 09:00:30.374 50   41.58
      50 41.58
      1 41.58
      49 41.58
30/04/2025 08:54:54.270 74   41.55
      74 41.55
      74 41.55
30/04/2025 08:53:30.164 250   41.55
      250 41.55
      250 41.55
30/04/2025 08:35:45.872 250   41.40
      250 41.40
      250 41.40
30/04/2025 08:34:57.045 250   41.20
      250 41.20
      250 41.20
30/04/2025 08:33:57.558 143   41.10
      143 41.10
      143 41.10
30/04/2025 08:33:55.018 660   41.10
      610 41.10
      660 41.10
      50 41.10
30/04/2025 08:33:49.674 130   41.30
      130 41.30
      130 41.30
30/04/2025 08:33:45.050 130   41.50
      130 41.50
      130 41.50
30/04/2025 08:33:09.354 130   41.70
      130 41.70
      130 41.70
30/04/2025 08:31:53.996 130   41.78
      130 41.78
      130 41.78
30/04/2025 08:30:53.197 12   41.81
      12 41.81
      12 41.81
30/04/2025 08:30:26.977 50   41.77
      50 41.77
      50 41.77
30/04/2025 08:29:35.084 130   41.77
      10 41.77
      130 41.77
      120 41.77
30/04/2025 08:29:30.486 750   41.77
      750 41.77
      500 41.77
      130 41.77
      120 41.77
30/04/2025 08:28:40.190 130   41.57
      130 41.57
      130 41.57
30/04/2025 08:27:23.953 3   41.50
      3 41.50
      3 41.50
30/04/2025 08:23:25.629 5   41.58
      5 41.58
      5 41.58
30/04/2025 08:20:17.047 1   41.57
      1 41.57
      1 41.57
30/04/2025 08:17:22.667 28   41.48
      28 41.48
      28 41.48
30/04/2025 08:13:11.229 70   41.49
      70 41.49
      70 41.49
30/04/2025 08:12:34.037 130   41.49
      130 41.49
      130 41.49
30/04/2025 08:11:24.127 130   41.51
      130 41.51
      130 41.51
30/04/2025 08:11:23.277 357   41.51
      177 41.51
      130 41.51
      357 41.51
      50 41.51
30/04/2025 08:09:21.167 130   41.56
      130 41.56
      130 41.56
30/04/2025 08:06:28.637 123   41.60
      20 41.60
      103 41.60
      123 41.60
30/04/2025 08:04:50.567 130   41.65
      130 41.65
      130 41.65
30/04/2025 08:04:25.519 25   41.72
      25 41.72
      25 41.72
30/04/2025 08:02:08.639 130   41.62
      130 41.62
      130 41.62
30/04/2025 08:01:34.213 1   41.68
      1 41.68
      1 41.68
30/04/2025 08:00:49.219 5   41.69
      5 41.69
      5 41.69
30/04/2025 08:00:47.906 5   41.62
      5 41.62
      5 41.62
30/04/2025 08:00:37.246 14   41.70
      14 41.70
      14 41.70
30/04/2025 07:59:06.804 120   41.70
      120 41.70
      120 41.70
30/04/2025 07:57:32.744 20   41.77
      20 41.77
      20 41.77
30/04/2025 07:57:18.545 150   41.75
      20 41.75
      150 41.75
      130 41.75
30/04/2025 07:56:54.612 130   41.74
      130 41.74
      130 41.74
30/04/2025 07:45:43.872 100   41.73
      100 41.73
      100 41.73
30/04/2025 07:35:04.869 500   41.70
      500 41.70
      500 41.70
30/04/2025 07:34:46.203 100   41.69
      100 41.69
      100 41.69
30/04/2025 07:30:00.578 125   41.69
      100 41.69
      25 41.69
      98 41.69
      10 41.69
      15 41.69
      2 41.69
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 CEST (UTC+2)