Axa S.A.

246

210

37.80

Date Time Volume Order Volume Price
18/11/2025 21:40:56.297 100   37.80
      100 37.80
      100 37.80
18/11/2025 21:32:49.899 100   37.76
      100 37.76
      100 37.76
18/11/2025 21:20:07.570 32   37.80
      32 37.80
      32 37.80
18/11/2025 20:58:27.073 1   37.79
      1 37.79
      1 37.79
18/11/2025 20:55:01.758 360   37.73
      355 37.73
      360 37.73
      5 37.73
18/11/2025 20:54:43.769 100   37.72
      100 37.72
      100 37.72
18/11/2025 20:54:14.096 140   37.83
      140 37.83
      140 37.83
18/11/2025 20:48:00.106 138   37.90
      138 37.90
      138 37.90
18/11/2025 20:47:39.374 100   37.89
      100 37.89
      100 37.89
18/11/2025 20:09:37.755 1   37.89
      1 37.89
      1 37.89
18/11/2025 20:05:34.276 30   37.88
      30 37.88
      30 37.88
18/11/2025 19:56:24.630 132   37.85
      132 37.85
      132 37.85
18/11/2025 19:45:41.176 1   37.88
      1 37.88
      1 37.88
18/11/2025 19:37:31.421 50   37.82
      50 37.82
      50 37.82
18/11/2025 19:30:02.022 140   37.90
      140 37.90
      140 37.90
18/11/2025 19:20:57.797 10   37.92
      10 37.92
      10 37.92
18/11/2025 19:16:09.046 10   37.95
      10 37.95
      10 37.95
18/11/2025 19:15:17.058 120   37.93
      120 37.93
      120 37.93
18/11/2025 19:13:47.757 140   37.98
      140 37.98
      140 37.98
18/11/2025 19:06:54.988 100   37.97
      100 37.97
      100 37.97
18/11/2025 19:04:21.402 27   37.92
      27 37.92
      27 37.92
18/11/2025 19:01:09.008 140   37.98
      140 37.98
      140 37.98
18/11/2025 18:59:13.861 25   38.01
      25 38.01
      25 38.01
18/11/2025 18:52:37.647 140   38.01
      140 38.01
      140 38.01
18/11/2025 18:42:57.529 500   38.00
      500 38.00
      500 38.00
18/11/2025 18:39:31.894 50   38.04
      50 38.04
      50 38.04
18/11/2025 18:34:57.710 36   37.95
      36 37.95
      36 37.95
18/11/2025 18:31:25.262 140   37.90
      140 37.90
      140 37.90
18/11/2025 18:31:10.743 10   37.90
      10 37.90
      10 37.90
18/11/2025 18:30:26.904 4   37.91
      4 37.91
      4 37.91
18/11/2025 18:21:45.494 100   37.99
      100 37.99
      100 37.99
18/11/2025 18:17:17.930 1   37.98
      1 37.98
      1 37.98
18/11/2025 18:16:40.189 2   37.95
      2 37.95
      2 37.95
18/11/2025 17:56:18.532 2   37.96
      2 37.96
      2 37.96
18/11/2025 17:54:29.139 2   37.98
      2 37.98
      2 37.98
18/11/2025 17:48:41.152 27   37.99
      27 37.99
      27 37.99
18/11/2025 17:46:06.244 140   37.97
      140 37.97
      140 37.97
18/11/2025 17:45:31.111 10   38.00
      10 38.00
      10 38.00
18/11/2025 17:44:28.346 140   37.98
      140 37.98
      140 37.98
18/11/2025 17:41:52.417 27   38.01
      27 38.01
      27 38.01
18/11/2025 17:40:24.492 110   37.99
      110 37.99
      110 37.99
18/11/2025 17:39:37.828 140   37.89
      140 37.89
      140 37.89
18/11/2025 17:38:09.343 100   37.88
      100 37.88
      100 37.88
18/11/2025 17:36:09.471 3   37.84
      3 37.84
      3 37.84
18/11/2025 17:36:01.629 3   37.87
      3 37.87
      3 37.87
18/11/2025 17:33:10.907 3   37.85
      3 37.85
      3 37.85
18/11/2025 17:32:19.987 396   37.85
      396 37.85
      396 37.85
18/11/2025 17:26:01.774 335   37.80
      335 37.80
      335 37.80
18/11/2025 17:23:20.870 250   37.77
      250 37.77
      250 37.77
18/11/2025 17:23:10.040 311   37.77
      311 37.77
      311 37.77
18/11/2025 17:20:03.980 200   37.75
      200 37.75
      200 37.75
18/11/2025 17:19:06.858 200   37.75
      200 37.75
      200 37.75
18/11/2025 17:17:55.534 200   37.74
      200 37.74
      200 37.74
18/11/2025 17:12:55.965 1   37.74
      1 37.74
      1 37.74
18/11/2025 17:09:57.201 200   37.73
      200 37.73
      200 37.73
18/11/2025 17:06:50.503 200   37.68
      200 37.68
      200 37.68
18/11/2025 17:06:23.736 30   37.70
      30 37.70
      30 37.70
18/11/2025 17:05:26.608 66   37.69
      66 37.69
      66 37.69
18/11/2025 16:59:59.131 3   37.70
      3 37.70
      3 37.70
18/11/2025 16:53:37.844 10   37.71
      10 37.71
      10 37.71
18/11/2025 16:52:46.183 2   37.71
      2 37.71
      2 37.71
18/11/2025 16:52:07.406 2   37.72
      2 37.72
      2 37.72
18/11/2025 16:51:17.484 10   37.70
      10 37.70
      10 37.70
18/11/2025 16:50:54.310 124   37.69
      124 37.69
      124 37.69
18/11/2025 16:40:20.135 2   37.67
      2 37.67
      2 37.67
18/11/2025 16:36:17.942 500   37.70
      500 37.70
      500 37.70
18/11/2025 16:29:59.458 380   37.68
      380 37.68
      380 37.68
18/11/2025 16:23:56.735 200   37.73
      200 37.73
      200 37.73
18/11/2025 16:20:43.296 1   37.69
      1 37.69
      1 37.69
18/11/2025 16:18:13.587 15   37.70
      15 37.70
      15 37.70
18/11/2025 16:06:33.998 30   37.69
      30 37.69
      30 37.69
18/11/2025 16:06:22.284 7   37.70
      7 37.70
      7 37.70
18/11/2025 16:04:46.476 23   37.70
      23 37.70
      23 37.70
18/11/2025 16:04:39.443 1   37.71
      1 37.71
      1 37.71
18/11/2025 16:00:01.051 1   37.72
      1 37.72
      1 37.72
18/11/2025 15:52:15.570 100   37.70
      100 37.70
      100 37.70
18/11/2025 15:48:49.489 60   37.74
      60 37.74
      60 37.74
18/11/2025 15:40:26.318 45   37.76
      45 37.76
      45 37.76
18/11/2025 15:38:41.091 40   37.76
      40 37.76
      40 37.76
18/11/2025 15:11:11.703 1   37.69
      1 37.69
      1 37.69
18/11/2025 15:05:49.413 460   37.72
      460 37.72
      460 37.72
18/11/2025 15:05:31.251 205   37.70
      80 37.70
      205 37.70
      25 37.70
      50 37.70
      50 37.70
18/11/2025 14:58:40.302 4   37.76
      4 37.76
      4 37.76
18/11/2025 14:55:16.945 50   37.76
      50 37.76
      50 37.76
18/11/2025 14:46:32.504 24   37.77
      24 37.77
      24 37.77
18/11/2025 14:33:48.794 100   37.80
      100 37.80
      100 37.80
18/11/2025 14:30:36.398 25   37.79
      25 37.79
      25 37.79
18/11/2025 14:29:43.271 50   37.78
      50 37.78
      50 37.78
18/11/2025 14:24:48.163 395   37.80
      395 37.80
      395 37.80
18/11/2025 14:20:33.343 102   37.82
      102 37.82
      102 37.82
18/11/2025 14:19:56.753 100   37.83
      100 37.83
      100 37.83
18/11/2025 14:15:56.037 1 000   37.81
      1 000 37.81
      1 000 37.81
18/11/2025 14:13:22.883 7   37.82
      7 37.82
      7 37.82
18/11/2025 14:08:55.813 340   37.80
      340 37.80
      340 37.80
18/11/2025 14:05:40.821 2   37.78
      2 37.78
      2 37.78
18/11/2025 14:03:45.802 500   37.79
      500 37.79
      500 37.79
18/11/2025 13:58:54.408 26   37.79
      26 37.79
      26 37.79
18/11/2025 13:52:05.057 250   37.81
      250 37.81
      250 37.81
18/11/2025 13:50:12.805 50   37.78
      50 37.78
      50 37.78
18/11/2025 13:47:14.154 120   37.84
      120 37.84
      120 37.84
18/11/2025 13:44:22.365 50   37.83
      50 37.83
      50 37.83
18/11/2025 13:38:44.132 30   37.83
      30 37.83
      30 37.83
18/11/2025 13:36:27.373 3   37.84
      3 37.84
      3 37.84
18/11/2025 13:03:26.006 130   37.81
      130 37.81
      130 37.81
18/11/2025 12:48:08.446 60   37.83
      60 37.83
      60 37.83
18/11/2025 12:46:30.959 1 000   37.79
      1 000 37.79
      1 000 37.79
18/11/2025 12:45:06.102 20   37.81
      20 37.81
      20 37.81
18/11/2025 12:31:15.755 76   37.81
      76 37.81
      76 37.81
18/11/2025 12:23:26.543 100   37.81
      100 37.81
      100 37.81
18/11/2025 12:23:25.889 250   37.81
      250 37.81
      250 37.81
18/11/2025 12:17:05.365 15   37.81
      15 37.81
      15 37.81
18/11/2025 12:13:36.940 2   37.83
      2 37.83
      2 37.83
18/11/2025 12:13:16.341 16   37.83
      16 37.83
      16 37.83
18/11/2025 11:58:49.636 20   37.85
      20 37.85
      20 37.85
18/11/2025 11:41:40.101 50   37.76
      50 37.76
      50 37.76
18/11/2025 11:41:17.644 25   37.76
      25 37.76
      25 37.76
18/11/2025 11:40:41.553 220   37.78
      220 37.78
      220 37.78
18/11/2025 11:40:38.623 1 100   37.78
      1 100 37.78
      1 100 37.78
18/11/2025 11:39:29.677 30   37.78
      30 37.78
      30 37.78
18/11/2025 11:39:24.070 300   37.78
      300 37.78
      300 37.78
18/11/2025 11:38:53.783 3   37.79
      3 37.79
      3 37.79
18/11/2025 11:34:25.365 70   37.80
      70 37.80
      70 37.80
18/11/2025 11:33:18.035 80   37.79
      80 37.79
      80 37.79
18/11/2025 11:32:25.027 81   37.80
      81 37.80
      81 37.80
18/11/2025 11:30:39.037 3   37.77
      3 37.77
      3 37.77
18/11/2025 11:30:35.210 2   37.78
      2 37.78
      2 37.78
18/11/2025 11:28:53.111 81   37.76
      81 37.76
      81 37.76
18/11/2025 11:26:19.824 500   37.80
      500 37.80
      500 37.80
18/11/2025 11:25:18.794 25   37.80
      25 37.80
      25 37.80
18/11/2025 11:24:22.796 500   37.78
      500 37.78
      500 37.78
18/11/2025 11:22:40.934 300   37.77
      300 37.77
      300 37.77
18/11/2025 11:20:56.215 529   37.77
      529 37.77
      529 37.77
18/11/2025 11:20:24.500 95   37.78
      95 37.78
      95 37.78
18/11/2025 11:15:51.830 400   37.79
      400 37.79
      400 37.79
18/11/2025 11:06:31.196 2   37.82
      2 37.82
      2 37.82
18/11/2025 11:04:11.653 30   37.84
      30 37.84
      30 37.84
18/11/2025 11:00:46.248 70   37.87
      70 37.87
      70 37.87
18/11/2025 10:55:09.743 30   37.89
      30 37.89
      30 37.89
18/11/2025 10:39:50.002 8   37.80
      8 37.80
      8 37.80
18/11/2025 10:39:38.437 10   37.80
      10 37.80
      10 37.80
18/11/2025 10:29:07.245 30   37.77
      30 37.77
      30 37.77
18/11/2025 10:27:04.347 130   37.78
      100 37.78
      130 37.78
      30 37.78
18/11/2025 10:23:30.331 12   37.82
      12 37.82
      12 37.82
18/11/2025 10:22:55.268 30   37.84
      30 37.84
      30 37.84
18/11/2025 10:21:40.209 40   37.83
      40 37.83
      40 37.83
18/11/2025 10:20:43.335 100   37.84
      100 37.84
      100 37.84
18/11/2025 10:14:20.482 100   37.80
      100 37.80
      100 37.80
18/11/2025 10:12:40.770 50   37.83
      50 37.83
      50 37.83
18/11/2025 10:11:39.531 260   37.83
      260 37.83
      260 37.83
18/11/2025 10:04:40.757 18   37.78
      18 37.78
      18 37.78
18/11/2025 10:02:19.103 27   37.76
      27 37.76
      27 37.76
18/11/2025 10:02:08.040 100   37.77
      100 37.77
      100 37.77
18/11/2025 10:01:16.801 1   37.78
      1 37.78
      1 37.78
18/11/2025 09:57:35.763 40   37.79
      40 37.79
      40 37.79
18/11/2025 09:50:13.211 120   37.80
      120 37.80
      120 37.80
18/11/2025 09:40:31.784 1   37.82
      1 37.82
      1 37.82
18/11/2025 09:38:22.644 28   37.84
      28 37.84
      28 37.84
18/11/2025 09:35:46.910 80   37.83
      80 37.83
      80 37.83
18/11/2025 09:31:42.473 4   37.68
      4 37.68
      4 37.68
18/11/2025 09:31:41.667 500   37.70
      500 37.70
      500 37.70
18/11/2025 09:30:28.776 100   37.70
      100 37.70
      100 37.70
18/11/2025 09:21:07.619 10   37.83
      10 37.83
      10 37.83
18/11/2025 09:19:48.261 1   37.83
      1 37.83
      1 37.83
18/11/2025 09:19:25.920 1   37.79
      1 37.79
      1 37.79
18/11/2025 09:18:39.246 3   37.83
      3 37.83
      3 37.83
18/11/2025 09:18:36.224 1   37.84
      1 37.84
      1 37.84
18/11/2025 09:17:27.421 2   37.82
      2 37.82
      2 37.82
18/11/2025 09:16:03.734 900   37.83
      900 37.83
      900 37.83
18/11/2025 09:14:26.206 100   37.81
      100 37.81
      100 37.81
18/11/2025 09:12:32.777 3   37.82
      3 37.82
      3 37.82
18/11/2025 09:08:33.082 40   37.88
      40 37.88
      40 37.88
18/11/2025 09:08:32.440 90   37.88
      90 37.88
      90 37.88
18/11/2025 09:07:47.075 53   37.85
      53 37.85
      53 37.85
18/11/2025 09:04:51.916 1   37.82
      1 37.82
      1 37.82
18/11/2025 09:04:42.979 838   37.78
      838 37.78
      838 37.78
18/11/2025 09:04:14.750 9   37.78
      9 37.78
      9 37.78
18/11/2025 09:03:58.283 300   37.78
      300 37.78
      300 37.78
18/11/2025 09:03:56.720 1 100   37.78
      1 100 37.78
      1 100 37.78
18/11/2025 09:03:52.395 1 100   37.75
      1 100 37.75
      1 100 37.75
18/11/2025 09:01:02.362 50   37.66
      50 37.66
      50 37.66
18/11/2025 09:00:55.253 1 100   37.66
      1 100 37.66
      1 100 37.66
18/11/2025 09:00:55.128 355   37.70
      355 37.70
      40 37.70
      185 37.70
      50 37.70
      80 37.70
18/11/2025 08:51:14.656 140   37.88
      140 37.88
      140 37.88
18/11/2025 08:50:27.201 140   37.99
      140 37.99
      140 37.99
18/11/2025 08:50:19.351 140   37.99
      140 37.99
      100 37.99
      40 37.99
18/11/2025 08:48:09.413 200   38.25
      200 38.25
      200 38.25
18/11/2025 08:46:12.743 10   38.31
      10 38.31
      10 38.31
18/11/2025 08:46:04.895 140   38.12
      140 38.12
      140 38.12
18/11/2025 08:38:03.646 1   38.09
      1 38.09
      1 38.09
18/11/2025 08:33:53.795 140   37.88
      140 37.88
      140 37.88
18/11/2025 08:30:30.346 504   38.04
      504 38.04
      504 38.04
18/11/2025 08:29:58.542 140   37.97
      140 37.97
      140 37.97
18/11/2025 08:28:42.687 30   38.04
      30 38.04
      30 38.04
18/11/2025 08:24:55.894 50   38.04
      50 38.04
      50 38.04
18/11/2025 08:17:24.468 50   37.75
      25 37.75
      25 37.75
      50 37.75
18/11/2025 08:16:12.127 300   37.75
      100 37.75
      28 37.75
      300 37.75
      100 37.75
      2 37.75
      70 37.75
18/11/2025 08:11:05.418 13   38.04
      13 38.04
      13 38.04
18/11/2025 08:05:44.813 200   37.90
      40 37.90
      130 37.90
      30 37.90
      200 37.90
18/11/2025 08:01:15.145 3   38.04
      3 38.04
      3 38.04
18/11/2025 08:00:10.922 4   37.96
      4 37.96
      4 37.96
18/11/2025 07:56:51.818 285   37.95
      140 37.95
      285 37.95
      145 37.95
18/11/2025 07:51:12.167 200   37.95
      100 37.95
      100 37.95
      200 37.95
18/11/2025 07:50:25.149 275   37.95
      100 37.95
      45 37.95
      275 37.95
      30 37.95
      100 37.95
18/11/2025 07:48:04.781 280   38.00
      140 38.00
      140 38.00
      250 38.00
      30 38.00
18/11/2025 07:47:50.324 140   38.01
      140 38.01
      140 38.01
18/11/2025 07:47:00.818 50   38.03
      50 38.03
      50 38.03
18/11/2025 07:37:48.400 500   38.00
      53 38.00
      80 38.00
      140 38.00
      2 38.00
      360 38.00
      365 38.00
18/11/2025 07:37:38.940 140   38.01
      140 38.01
      140 38.01
18/11/2025 07:31:10.810 1   38.03
      1 38.03
      1 38.03
18/11/2025 07:30:00.712 17   38.03
      17 38.03
      17 38.03
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)