Axa S.A.

217

206

38.92

Date Time Volume Order Volume Price
08/12/2025 19:16:52.192 130   38.92
      130 38.92
      130 38.92
08/12/2025 19:10:26.714 100   38.89
      100 38.89
      100 38.89
08/12/2025 18:58:26.007 3   38.96
      3 38.96
      3 38.96
08/12/2025 18:57:20.013 80   38.88
      80 38.88
      80 38.88
08/12/2025 18:40:38.339 60   38.93
      60 38.93
      60 38.93
08/12/2025 18:20:10.515 42   38.84
      42 38.84
      42 38.84
08/12/2025 18:20:00.590 140   38.84
      140 38.84
      140 38.84
08/12/2025 18:13:37.642 1   38.84
      1 38.84
      1 38.84
08/12/2025 18:10:59.785 30   38.98
      30 38.98
      30 38.98
08/12/2025 18:03:03.936 13   38.98
      13 38.98
      13 38.98
08/12/2025 18:02:55.582 13   38.83
      13 38.83
      13 38.83
08/12/2025 18:01:45.634 30   38.98
      30 38.98
      30 38.98
08/12/2025 18:01:13.505 75   38.89
      75 38.89
      75 38.89
08/12/2025 18:00:14.447 25   38.90
      25 38.90
      25 38.90
08/12/2025 17:54:14.342 1   38.91
      1 38.91
      1 38.91
08/12/2025 17:53:51.601 1   38.75
      1 38.75
      1 38.75
08/12/2025 17:49:40.794 15   38.92
      15 38.92
      15 38.92
08/12/2025 17:40:09.168 129   38.82
      129 38.82
      129 38.82
08/12/2025 17:37:58.053 90   38.82
      90 38.82
      90 38.82
08/12/2025 17:29:35.894 100   38.80
      100 38.80
      100 38.80
08/12/2025 17:20:52.651 1   38.79
      1 38.79
      1 38.79
08/12/2025 17:17:08.614 3   38.78
      3 38.78
      3 38.78
08/12/2025 17:17:00.661 1   38.79
      1 38.79
      1 38.79
08/12/2025 17:10:04.635 1   38.83
      1 38.83
      1 38.83
08/12/2025 17:08:27.647 25   38.82
      25 38.82
      25 38.82
08/12/2025 17:07:53.298 1   38.82
      1 38.82
      1 38.82
08/12/2025 17:06:31.486 50   38.80
      50 38.80
      50 38.80
08/12/2025 17:03:55.744 30   38.76
      30 38.76
      30 38.76
08/12/2025 16:58:13.535 1   38.77
      1 38.77
      1 38.77
08/12/2025 16:50:43.525 100   38.79
      100 38.79
      100 38.79
08/12/2025 16:46:23.157 50   38.76
      50 38.76
      50 38.76
08/12/2025 16:45:08.395 48   38.75
      48 38.75
      48 38.75
08/12/2025 16:43:01.057 1 025   38.75
      1 025 38.75
      1 025 38.75
08/12/2025 16:34:53.642 3   38.79
      3 38.79
      3 38.79
08/12/2025 16:32:46.778 15   38.78
      15 38.78
      15 38.78
08/12/2025 16:25:49.531 26   38.76
      26 38.76
      26 38.76
08/12/2025 16:25:32.253 150   38.77
      150 38.77
      150 38.77
08/12/2025 16:24:22.603 14   38.76
      14 38.76
      14 38.76
08/12/2025 16:19:42.235 15   38.77
      15 38.77
      15 38.77
08/12/2025 16:11:04.534 2   38.73
      2 38.73
      2 38.73
08/12/2025 16:09:05.170 2   38.75
      2 38.75
      2 38.75
08/12/2025 16:07:06.713 460   38.76
      460 38.76
      460 38.76
08/12/2025 16:04:03.847 10   38.76
      10 38.76
      10 38.76
08/12/2025 16:00:05.513 6   38.79
      6 38.79
      6 38.79
08/12/2025 15:58:42.256 2   38.77
      2 38.77
      2 38.77
08/12/2025 15:57:39.653 3   38.77
      3 38.77
      3 38.77
08/12/2025 15:57:13.585 6   38.77
      6 38.77
      6 38.77
08/12/2025 15:45:17.173 10   38.72
      10 38.72
      10 38.72
08/12/2025 15:38:08.633 238   38.78
      238 38.78
      238 38.78
08/12/2025 15:36:59.331 140   38.78
      140 38.78
      140 38.78
08/12/2025 15:32:15.240 500   38.70
      500 38.70
      500 38.70
08/12/2025 15:26:52.849 1   38.72
      1 38.72
      1 38.72
08/12/2025 15:08:54.525 260   38.76
      260 38.76
      260 38.76
08/12/2025 14:53:18.461 1   38.73
      1 38.73
      1 38.73
08/12/2025 14:49:20.406 42   38.73
      42 38.73
      42 38.73
08/12/2025 14:46:12.677 180   38.74
      180 38.74
      180 38.74
08/12/2025 14:43:41.046 175   38.73
      175 38.73
      175 38.73
08/12/2025 14:42:48.349 100   38.74
      100 38.74
      100 38.74
08/12/2025 14:37:41.679 797   38.73
      797 38.73
      797 38.73
08/12/2025 14:31:20.466 3 950   38.75
      3 950 38.75
      3 950 38.75
08/12/2025 14:31:02.166 1 050   38.73
      1 050 38.73
      1 050 38.73
08/12/2025 14:24:33.225 90   38.74
      90 38.74
      90 38.74
08/12/2025 14:20:29.748 60   38.76
      60 38.76
      60 38.76
08/12/2025 14:17:34.189 125   38.78
      125 38.78
      125 38.78
08/12/2025 14:10:54.305 200   38.79
      200 38.79
      200 38.79
08/12/2025 14:07:18.350 100   38.77
      100 38.77
      100 38.77
08/12/2025 14:01:46.940 65   38.77
      65 38.77
      65 38.77
08/12/2025 13:56:23.070 220   38.76
      220 38.76
      220 38.76
08/12/2025 13:55:47.214 258   38.76
      258 38.76
      258 38.76
08/12/2025 13:49:47.585 30   38.76
      30 38.76
      30 38.76
08/12/2025 13:38:41.873 45   38.76
      45 38.76
      45 38.76
08/12/2025 13:33:44.972 450   38.74
      450 38.74
      450 38.74
08/12/2025 13:33:36.459 1 050   38.74
      1 050 38.74
      1 050 38.74
08/12/2025 13:32:05.854 300   38.73
      300 38.73
      300 38.73
08/12/2025 13:26:15.555 65   38.73
      65 38.73
      65 38.73
08/12/2025 13:26:07.543 1 050   38.73
      1 050 38.73
      1 050 38.73
08/12/2025 13:12:03.111 261   38.80
      261 38.80
      261 38.80
08/12/2025 13:11:15.511 1 050   38.80
      1 050 38.80
      1 050 38.80
08/12/2025 13:08:58.343 110   38.79
      110 38.79
      110 38.79
08/12/2025 13:08:41.445 1 050   38.81
      1 050 38.81
      1 050 38.81
08/12/2025 13:01:57.501 310   38.82
      310 38.82
      310 38.82
08/12/2025 12:54:00.902 100   38.80
      100 38.80
      100 38.80
08/12/2025 12:46:59.305 20   38.81
      20 38.81
      20 38.81
08/12/2025 12:32:52.805 800   38.76
      800 38.76
      800 38.76
08/12/2025 12:26:12.722 12   38.76
      12 38.76
      12 38.76
08/12/2025 12:23:59.909 3   38.75
      3 38.75
      3 38.75
08/12/2025 12:23:20.888 400   38.74
      400 38.74
      400 38.74
08/12/2025 12:18:13.515 3   38.72
      3 38.72
      3 38.72
08/12/2025 12:17:54.134 200   38.71
      200 38.71
      200 38.71
08/12/2025 12:17:20.129 200   38.71
      200 38.71
      200 38.71
08/12/2025 12:13:05.346 100   38.72
      100 38.72
      100 38.72
08/12/2025 12:06:28.671 30   38.68
      30 38.68
      30 38.68
08/12/2025 12:06:18.472 1   38.67
      1 38.67
      1 38.67
08/12/2025 11:56:42.063 10   38.65
      10 38.65
      10 38.65
08/12/2025 11:47:21.665 1   38.67
      1 38.67
      1 38.67
08/12/2025 11:42:29.627 100   38.70
      100 38.70
      100 38.70
08/12/2025 11:32:09.802 50   38.70
      50 38.70
      50 38.70
08/12/2025 11:26:38.224 3   38.67
      3 38.67
      3 38.67
08/12/2025 11:26:28.890 30   38.67
      30 38.67
      30 38.67
08/12/2025 11:26:21.421 1   38.69
      1 38.69
      1 38.69
08/12/2025 11:18:25.253 60   38.71
      60 38.71
      60 38.71
08/12/2025 11:16:46.999 5   38.72
      5 38.72
      5 38.72
08/12/2025 11:13:12.164 400   38.71
      400 38.71
      400 38.71
08/12/2025 11:10:53.204 774   38.71
      774 38.71
      774 38.71
08/12/2025 11:03:52.595 29   38.73
      29 38.73
      29 38.73
08/12/2025 10:59:57.906 104   38.75
      104 38.75
      104 38.75
08/12/2025 10:59:38.006 22   38.75
      22 38.75
      22 38.75
08/12/2025 10:58:26.456 50   38.71
      50 38.71
      50 38.71
08/12/2025 10:54:31.762 260   38.72
      260 38.72
      260 38.72
08/12/2025 10:48:04.439 4   38.72
      4 38.72
      4 38.72
08/12/2025 10:43:26.178 50   38.72
      50 38.72
      50 38.72
08/12/2025 10:40:20.512 500   38.74
      500 38.74
      500 38.74
08/12/2025 10:38:22.206 40   38.76
      40 38.76
      40 38.76
08/12/2025 10:37:35.759 100   38.76
      100 38.76
      100 38.76
08/12/2025 10:36:45.361 50   38.73
      50 38.73
      50 38.73
08/12/2025 10:36:27.261 15   38.73
      15 38.73
      15 38.73
08/12/2025 10:35:33.377 20   38.72
      20 38.72
      20 38.72
08/12/2025 10:30:14.155 1   38.71
      1 38.71
      1 38.71
08/12/2025 10:28:44.941 1 000   38.70
      1 000 38.70
      1 000 38.70
08/12/2025 10:28:41.878 47   38.71
      47 38.71
      47 38.71
08/12/2025 10:28:01.772 1   38.71
      1 38.71
      1 38.71
08/12/2025 10:26:37.863 3   38.70
      3 38.70
      3 38.70
08/12/2025 10:26:12.109 1   38.70
      1 38.70
      1 38.70
08/12/2025 10:26:07.052 100   38.70
      100 38.70
      100 38.70
08/12/2025 10:25:27.246 2   38.69
      2 38.69
      2 38.69
08/12/2025 10:25:18.676 130   38.69
      130 38.69
      130 38.69
08/12/2025 10:24:34.130 1   38.69
      1 38.69
      1 38.69
08/12/2025 10:23:30.733 1 000   38.67
      1 000 38.67
      1 000 38.67
08/12/2025 10:22:38.247 3   38.65
      3 38.65
      3 38.65
08/12/2025 10:22:31.810 1   38.66
      1 38.66
      1 38.66
08/12/2025 10:18:04.306 2   38.67
      2 38.67
      2 38.67
08/12/2025 10:14:02.348 1   38.65
      1 38.65
      1 38.65
08/12/2025 10:11:43.841 55   38.63
      55 38.63
      55 38.63
08/12/2025 10:11:30.812 130   38.64
      130 38.64
      130 38.64
08/12/2025 10:11:03.282 1   38.64
      1 38.64
      1 38.64
08/12/2025 10:05:26.387 240   38.59
      240 38.59
      240 38.59
08/12/2025 10:01:02.971 1   38.59
      1 38.59
      1 38.59
08/12/2025 09:57:38.029 3   38.60
      3 38.60
      3 38.60
08/12/2025 09:57:33.782 1   38.61
      1 38.61
      1 38.61
08/12/2025 09:52:00.514 60   38.62
      60 38.62
      60 38.62
08/12/2025 09:50:33.687 1   38.61
      1 38.61
      1 38.61
08/12/2025 09:49:44.171 2   38.62
      2 38.62
      2 38.62
08/12/2025 09:47:48.376 200   38.63
      200 38.63
      200 38.63
08/12/2025 09:43:14.117 77   38.64
      77 38.64
      77 38.64
08/12/2025 09:33:38.520 300   38.57
      300 38.57
      300 38.57
08/12/2025 09:32:42.872 250   38.58
      250 38.58
      250 38.58
08/12/2025 09:30:45.099 6   38.63
      6 38.63
      6 38.63
08/12/2025 09:30:32.672 68   38.63
      68 38.63
      68 38.63
08/12/2025 09:29:28.141 52   38.64
      52 38.64
      52 38.64
08/12/2025 09:26:56.456 2   38.59
      2 38.59
      2 38.59
08/12/2025 09:23:21.085 300   38.66
      300 38.66
      300 38.66
08/12/2025 09:22:36.875 260   38.63
      260 38.63
      260 38.63
08/12/2025 09:19:54.836 1   38.67
      1 38.67
      1 38.67
08/12/2025 09:19:40.162 260   38.70
      260 38.70
      260 38.70
08/12/2025 09:13:46.625 30   38.55
      30 38.55
      30 38.55
08/12/2025 09:10:42.116 430   38.56
      430 38.56
      430 38.56
08/12/2025 09:10:07.959 1 050   38.56
      1 050 38.56
      1 050 38.56
08/12/2025 09:09:40.646 1 050   38.56
      1 050 38.56
      1 050 38.56
08/12/2025 09:06:56.326 192   38.60
      192 38.60
      140 38.60
      12 38.60
      40 38.60
08/12/2025 09:05:38.032 3   38.63
      3 38.63
      3 38.63
08/12/2025 09:05:13.091 1   38.66
      1 38.66
      1 38.66
08/12/2025 09:05:07.378 1   38.64
      1 38.64
      1 38.64
08/12/2025 09:05:05.656 5   38.65
      5 38.65
      5 38.65
08/12/2025 09:01:27.402 325   38.70
      325 38.70
      250 38.70
      75 38.70
08/12/2025 09:01:00.549 206   38.74
      206 38.74
      206 38.74
08/12/2025 09:00:40.418 5   38.71
      5 38.71
      5 38.71
08/12/2025 08:51:34.026 100   38.73
      100 38.73
      100 38.73
08/12/2025 08:50:18.798 103   38.73
      103 38.73
      103 38.73
08/12/2025 08:49:20.715 50   38.73
      50 38.73
      50 38.73
08/12/2025 08:39:50.184 1   38.73
      1 38.73
      1 38.73
08/12/2025 08:35:39.907 140   38.74
      140 38.74
      140 38.74
08/12/2025 08:30:22.254 100   38.73
      100 38.73
      100 38.73
08/12/2025 08:24:33.671 1   38.73
      1 38.73
      1 38.73
08/12/2025 08:15:36.382 100   38.73
      100 38.73
      100 38.73
08/12/2025 08:15:31.094 90   38.73
      90 38.73
      90 38.73
08/12/2025 08:13:51.110 60   38.71
      60 38.71
      60 38.71
08/12/2025 08:13:41.806 140   38.71
      140 38.71
      140 38.71
08/12/2025 08:09:21.701 60   38.71
      60 38.71
      60 38.71
08/12/2025 08:08:59.249 140   38.71
      140 38.71
      140 38.71
08/12/2025 08:06:44.653 13   38.73
      13 38.73
      13 38.73
08/12/2025 08:05:03.891 140   38.74
      140 38.74
      140 38.74
08/12/2025 08:00:55.224 1   38.73
      1 38.73
      1 38.73
08/12/2025 08:00:39.137 13   38.71
      13 38.71
      13 38.71
08/12/2025 08:00:22.041 19   38.73
      19 38.73
      19 38.73
08/12/2025 08:00:17.720 1   38.71
      1 38.71
      1 38.71
08/12/2025 08:00:09.678 8   38.71
      8 38.71
      8 38.71
08/12/2025 08:00:04.253 11   38.73
      11 38.73
      11 38.73
08/12/2025 08:00:03.447 28   38.73
      28 38.73
      28 38.73
08/12/2025 07:58:52.691 34   38.74
      34 38.74
      34 38.74
08/12/2025 07:49:56.736 140   38.76
      140 38.76
      140 38.76
08/12/2025 07:47:02.240 130   38.80
      130 38.80
      130 38.80
08/12/2025 07:46:12.548 132   38.81
      132 38.81
      132 38.81
08/12/2025 07:45:59.976 1 012   38.84
      12 38.84
      1 012 38.84
      1 000 38.84
08/12/2025 07:45:31.906 140   38.85
      140 38.85
      140 38.85
08/12/2025 07:45:31.606 60   38.85
      60 38.85
      60 38.85
08/12/2025 07:44:47.556 140   38.85
      140 38.85
      140 38.85
08/12/2025 07:42:27.746 60   38.85
      60 38.85
      60 38.85
08/12/2025 07:42:27.685 140   38.85
      140 38.85
      140 38.85
08/12/2025 07:40:04.092 64   38.92
      64 38.92
      64 38.92
08/12/2025 07:37:57.966 100   38.90
      100 38.90
      100 38.90
08/12/2025 07:35:25.009 140   38.85
      140 38.85
      140 38.85
08/12/2025 07:32:20.615 60   38.85
      60 38.85
      60 38.85
08/12/2025 07:32:20.493 68   38.85
      68 38.85
      68 38.85
08/12/2025 07:32:13.343 170   38.85
      170 38.85
      30 38.85
      140 38.85
08/12/2025 07:30:21.242 140   38.95
      115 38.95
      25 38.95
      140 38.95
08/12/2025 07:30:01.852 325   38.98
      50 38.98
      145 38.98
      130 38.98
      101 38.98
      128 38.98
      16 38.98
      80 38.98
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)