Axa S.A.

230

217

38.33

Date Time Volume Order Volume Price
03/12/2025 21:59:17.661 10   38.33
      10 38.33
      10 38.33
03/12/2025 21:54:59.306 15   38.31
      15 38.31
      15 38.31
03/12/2025 21:37:50.078 80   38.31
      80 38.31
      80 38.31
03/12/2025 20:44:11.792 5   38.27
      5 38.27
      5 38.27
03/12/2025 20:40:18.966 8   38.31
      8 38.31
      8 38.31
03/12/2025 20:26:46.203 10   38.29
      10 38.29
      10 38.29
03/12/2025 20:26:45.727 140   38.29
      140 38.29
      140 38.29
03/12/2025 20:26:44.458 1   38.29
      1 38.29
      1 38.29
03/12/2025 20:26:14.196 20   38.29
      20 38.29
      20 38.29
03/12/2025 20:21:14.058 105   38.28
      105 38.28
      105 38.28
03/12/2025 20:20:23.585 25   38.24
      25 38.24
      25 38.24
03/12/2025 20:09:02.091 13   38.26
      13 38.26
      13 38.26
03/12/2025 20:04:56.478 23   38.23
      23 38.23
      23 38.23
03/12/2025 19:56:21.135 8   38.27
      8 38.27
      8 38.27
03/12/2025 19:55:49.523 25   38.27
      25 38.27
      25 38.27
03/12/2025 19:40:25.131 53   38.22
      53 38.22
      53 38.22
03/12/2025 19:39:55.296 140   38.22
      140 38.22
      140 38.22
03/12/2025 19:38:47.156 7   38.21
      7 38.21
      7 38.21
03/12/2025 19:37:43.801 1   38.21
      1 38.21
      1 38.21
03/12/2025 19:22:44.620 13   38.21
      13 38.21
      13 38.21
03/12/2025 19:13:29.643 1   38.19
      1 38.19
      1 38.19
03/12/2025 18:49:29.592 100   38.21
      100 38.21
      100 38.21
03/12/2025 18:49:04.827 50   38.21
      50 38.21
      50 38.21
03/12/2025 18:44:50.069 2   38.18
      2 38.18
      2 38.18
03/12/2025 18:39:22.099 1   38.21
      1 38.21
      1 38.21
03/12/2025 18:37:54.421 50   38.21
      50 38.21
      50 38.21
03/12/2025 18:34:09.824 100   38.21
      100 38.21
      100 38.21
03/12/2025 18:34:02.077 2   38.21
      2 38.21
      2 38.21
03/12/2025 18:29:15.476 6   38.17
      6 38.17
      6 38.17
03/12/2025 18:28:34.598 60   38.18
      60 38.18
      60 38.18
03/12/2025 18:27:55.865 140   38.18
      140 38.18
      140 38.18
03/12/2025 18:21:28.801 140   38.22
      140 38.22
      140 38.22
03/12/2025 18:20:45.705 140   38.21
      140 38.21
      140 38.21
03/12/2025 18:01:35.258 2   38.20
      2 38.20
      2 38.20
03/12/2025 17:58:31.264 1   38.18
      1 38.18
      1 38.18
03/12/2025 17:56:47.689 2   38.20
      2 38.20
      2 38.20
03/12/2025 17:47:53.081 2   38.21
      2 38.21
      2 38.21
03/12/2025 17:44:00.938 4   38.24
      4 38.24
      4 38.24
03/12/2025 17:40:46.132 58   38.20
      58 38.20
      58 38.20
03/12/2025 17:39:38.520 25   38.25
      25 38.25
      25 38.25
03/12/2025 17:17:47.418 55   38.16
      55 38.16
      55 38.16
03/12/2025 17:17:42.961 100   38.16
      100 38.16
      100 38.16
03/12/2025 17:13:16.376 19   38.15
      19 38.15
      19 38.15
03/12/2025 17:06:29.894 3   38.17
      3 38.17
      3 38.17
03/12/2025 17:06:05.031 1   38.18
      1 38.18
      1 38.18
03/12/2025 17:01:06.083 640   38.19
      640 38.19
      569 38.19
      1 38.19
      70 38.19
03/12/2025 17:00:25.907 1 050   38.20
      630 38.20
      1 050 38.20
      400 38.20
      20 38.20
03/12/2025 17:00:22.224 20   38.21
      20 38.21
      20 38.21
03/12/2025 17:00:03.693 1   38.23
      1 38.23
      1 38.23
03/12/2025 16:58:42.732 30   38.23
      30 38.23
      30 38.23
03/12/2025 16:49:27.442 1   38.25
      1 38.25
      1 38.25
03/12/2025 16:13:30.821 4   38.36
      4 38.36
      4 38.36
03/12/2025 16:13:13.743 250   38.35
      250 38.35
      250 38.35
03/12/2025 16:00:19.426 150   38.39
      150 38.39
      150 38.39
03/12/2025 16:00:03.780 14   38.38
      14 38.38
      14 38.38
03/12/2025 16:00:02.800 87   38.37
      87 38.37
      87 38.37
03/12/2025 15:54:15.821 100   38.35
      100 38.35
      100 38.35
03/12/2025 15:51:00.499 3   38.35
      3 38.35
      3 38.35
03/12/2025 15:51:00.399 1   38.36
      1 38.36
      1 38.36
03/12/2025 15:50:59.321 50   38.36
      50 38.36
      50 38.36
03/12/2025 15:50:39.005 2   38.36
      2 38.36
      2 38.36
03/12/2025 15:49:32.812 652   38.37
      652 38.37
      652 38.37
03/12/2025 15:43:55.251 200   38.38
      200 38.38
      200 38.38
03/12/2025 15:33:07.267 100   38.30
      100 38.30
      100 38.30
03/12/2025 15:31:10.512 10   38.32
      10 38.32
      10 38.32
03/12/2025 15:30:05.492 10   38.31
      10 38.31
      10 38.31
03/12/2025 15:27:57.584 5   38.31
      5 38.31
      5 38.31
03/12/2025 15:27:11.938 1 000   38.31
      1 000 38.31
      1 000 38.31
03/12/2025 15:25:30.329 1   38.31
      1 38.31
      1 38.31
03/12/2025 15:22:10.584 12   38.31
      12 38.31
      12 38.31
03/12/2025 15:20:40.736 150   38.30
      150 38.30
      150 38.30
03/12/2025 15:17:19.557 1   38.31
      1 38.31
      1 38.31
03/12/2025 15:14:42.517 20   38.29
      20 38.29
      20 38.29
03/12/2025 15:07:25.158 100   38.24
      100 38.24
      100 38.24
03/12/2025 15:07:08.557 150   38.21
      150 38.21
      150 38.21
03/12/2025 15:07:08.443 3   38.22
      3 38.22
      3 38.22
03/12/2025 15:04:30.027 3   38.24
      3 38.24
      3 38.24
03/12/2025 15:04:06.960 1   38.24
      1 38.24
      1 38.24
03/12/2025 15:02:17.146 35   38.24
      35 38.24
      35 38.24
03/12/2025 14:53:34.415 1   38.24
      1 38.24
      1 38.24
03/12/2025 14:50:02.904 40   38.24
      40 38.24
      40 38.24
03/12/2025 14:39:49.374 2   38.25
      2 38.25
      2 38.25
03/12/2025 14:33:05.012 100   38.25
      100 38.25
      100 38.25
03/12/2025 14:32:15.831 60   38.26
      60 38.26
      60 38.26
03/12/2025 14:31:27.479 25   38.28
      25 38.28
      25 38.28
03/12/2025 14:24:57.806 46   38.30
      46 38.30
      46 38.30
03/12/2025 14:24:39.976 100   38.30
      100 38.30
      100 38.30
03/12/2025 14:23:02.823 1   38.29
      1 38.29
      1 38.29
03/12/2025 14:22:45.590 100   38.30
      100 38.30
      100 38.30
03/12/2025 14:16:23.928 260   38.30
      260 38.30
      260 38.30
03/12/2025 14:13:44.326 30   38.33
      30 38.33
      30 38.33
03/12/2025 14:13:12.172 950   38.34
      950 38.34
      950 38.34
03/12/2025 14:13:10.600 1 050   38.34
      1 050 38.34
      1 050 38.34
03/12/2025 14:09:55.144 250   38.37
      250 38.37
      250 38.37
03/12/2025 14:07:31.300 15   38.39
      15 38.39
      15 38.39
03/12/2025 14:02:37.844 1   38.39
      1 38.39
      1 38.39
03/12/2025 14:01:26.265 280   38.39
      280 38.39
      280 38.39
03/12/2025 14:00:47.608 75   38.38
      75 38.38
      75 38.38
03/12/2025 13:46:38.292 100   38.39
      100 38.39
      100 38.39
03/12/2025 13:45:23.182 1   38.39
      1 38.39
      1 38.39
03/12/2025 13:43:57.020 250   38.39
      250 38.39
      250 38.39
03/12/2025 13:33:46.937 10   38.41
      10 38.41
      10 38.41
03/12/2025 13:33:29.834 3   38.39
      3 38.39
      3 38.39
03/12/2025 13:33:16.950 40   38.40
      40 38.40
      40 38.40
03/12/2025 13:32:22.691 1   38.39
      1 38.39
      1 38.39
03/12/2025 13:29:43.032 13   38.40
      13 38.40
      13 38.40
03/12/2025 13:26:30.898 1   38.42
      1 38.42
      1 38.42
03/12/2025 13:26:17.902 2   38.42
      2 38.42
      2 38.42
03/12/2025 13:23:59.270 350   38.41
      350 38.41
      350 38.41
03/12/2025 12:56:07.246 4   38.40
      4 38.40
      4 38.40
03/12/2025 12:54:04.215 1   38.39
      1 38.39
      1 38.39
03/12/2025 12:47:00.728 3   38.40
      3 38.40
      3 38.40
03/12/2025 12:46:49.738 1   38.41
      1 38.41
      1 38.41
03/12/2025 12:44:15.265 20   38.40
      20 38.40
      20 38.40
03/12/2025 12:43:18.116 50   38.40
      50 38.40
      50 38.40
03/12/2025 12:41:49.358 1   38.40
      1 38.40
      1 38.40
03/12/2025 12:35:52.316 200   38.39
      200 38.39
      200 38.39
03/12/2025 12:30:27.213 1   38.40
      1 38.40
      1 38.40
03/12/2025 12:27:17.059 40   38.42
      40 38.42
      40 38.42
03/12/2025 12:26:50.119 1 000   38.42
      1 000 38.42
      1 000 38.42
03/12/2025 12:13:15.394 390   38.42
      390 38.42
      390 38.42
03/12/2025 12:10:44.493 1 000   38.40
      1 000 38.40
      1 000 38.40
03/12/2025 12:06:47.521 15   38.41
      15 38.41
      15 38.41
03/12/2025 12:04:20.870 250   38.39
      250 38.39
      250 38.39
03/12/2025 11:47:01.469 3   38.40
      3 38.40
      3 38.40
03/12/2025 11:46:36.609 1   38.41
      1 38.41
      1 38.41
03/12/2025 11:43:22.510 1   38.39
      1 38.39
      1 38.39
03/12/2025 11:42:21.756 20   38.40
      20 38.40
      20 38.40
03/12/2025 11:40:17.783 4   38.40
      4 38.40
      4 38.40
03/12/2025 11:37:25.602 50   38.38
      50 38.38
      50 38.38
03/12/2025 11:35:28.311 100   38.40
      100 38.40
      100 38.40
03/12/2025 11:33:23.336 1   38.43
      1 38.43
      1 38.43
03/12/2025 11:33:20.997 50   38.43
      50 38.43
      50 38.43
03/12/2025 11:30:30.099 3   38.44
      3 38.44
      3 38.44
03/12/2025 11:30:24.446 1   38.45
      1 38.45
      1 38.45
03/12/2025 11:27:14.370 95   38.44
      95 38.44
      95 38.44
03/12/2025 11:27:06.081 1 050   38.45
      1 050 38.45
      1 050 38.45
03/12/2025 11:16:02.913 2   38.45
      2 38.45
      2 38.45
03/12/2025 11:12:31.014 10   38.42
      10 38.42
      10 38.42
03/12/2025 11:12:28.844 13   38.43
      13 38.43
      13 38.43
03/12/2025 11:10:54.893 200   38.42
      200 38.42
      200 38.42
03/12/2025 11:04:19.501 250   38.43
      250 38.43
      250 38.43
03/12/2025 11:04:09.857 1 050   38.42
      1 050 38.42
      1 050 38.42
03/12/2025 11:03:58.662 420   38.42
      420 38.42
      420 38.42
03/12/2025 10:54:07.831 20   38.46
      20 38.46
      20 38.46
03/12/2025 10:52:02.428 10   38.43
      10 38.43
      10 38.43
03/12/2025 10:46:08.062 500   38.47
      500 38.47
      500 38.47
03/12/2025 10:44:49.446 39   38.47
      39 38.47
      39 38.47
03/12/2025 10:41:51.779 25   38.50
      25 38.50
      25 38.50
03/12/2025 10:40:37.005 52   38.48
      52 38.48
      52 38.48
03/12/2025 10:39:04.593 30   38.49
      30 38.49
      30 38.49
03/12/2025 10:37:56.559 1   38.48
      1 38.48
      1 38.48
03/12/2025 10:33:17.331 77   38.48
      77 38.48
      77 38.48
03/12/2025 10:27:19.526 24   38.48
      24 38.48
      24 38.48
03/12/2025 10:24:19.069 27   38.46
      27 38.46
      27 38.46
03/12/2025 10:23:29.574 634   38.45
      634 38.45
      634 38.45
03/12/2025 10:19:24.258 50   38.46
      50 38.46
      50 38.46
03/12/2025 10:17:23.021 100   38.49
      100 38.49
      100 38.49
03/12/2025 10:16:56.599 90   38.46
      90 38.46
      90 38.46
03/12/2025 10:16:13.841 1   38.49
      1 38.49
      1 38.49
03/12/2025 10:12:26.572 15   38.47
      15 38.47
      15 38.47
03/12/2025 10:10:45.274 240   38.45
      240 38.45
      240 38.45
03/12/2025 10:01:21.419 26   38.46
      26 38.46
      26 38.46
03/12/2025 09:59:45.877 100   38.48
      100 38.48
      100 38.48
03/12/2025 09:59:26.019 50   38.48
      50 38.48
      50 38.48
03/12/2025 09:55:57.553 11   38.44
      11 38.44
      11 38.44
03/12/2025 09:53:36.067 1   38.46
      1 38.46
      1 38.46
03/12/2025 09:49:22.863 100   38.46
      100 38.46
      100 38.46
03/12/2025 09:47:29.821 200   38.44
      200 38.44
      200 38.44
03/12/2025 09:47:00.271 3   38.43
      3 38.43
      3 38.43
03/12/2025 09:46:46.373 7   38.43
      7 38.43
      7 38.43
03/12/2025 09:44:02.340 1   38.44
      1 38.44
      1 38.44
03/12/2025 09:40:43.084 6   38.42
      6 38.42
      6 38.42
03/12/2025 09:38:35.001 1   38.41
      1 38.41
      1 38.41
03/12/2025 09:36:48.545 2   38.39
      2 38.39
      2 38.39
03/12/2025 09:35:45.863 250   38.39
      250 38.39
      250 38.39
03/12/2025 09:34:55.237 52   38.37
      52 38.37
      52 38.37
03/12/2025 09:32:39.839 1   38.37
      1 38.37
      1 38.37
03/12/2025 09:32:33.801 1   38.38
      1 38.38
      1 38.38
03/12/2025 09:30:14.647 300   38.35
      300 38.35
      300 38.35
03/12/2025 09:29:42.485 100   38.34
      100 38.34
      100 38.34
03/12/2025 09:28:26.973 13   38.35
      13 38.35
      13 38.35
03/12/2025 09:27:29.907 3   38.32
      3 38.32
      3 38.32
03/12/2025 09:27:02.141 1   38.34
      1 38.34
      1 38.34
03/12/2025 09:24:32.125 500   38.33
      500 38.33
      500 38.33
03/12/2025 09:20:20.311 30   38.31
      30 38.31
      30 38.31
03/12/2025 09:17:49.297 150   38.35
      150 38.35
      150 38.35
03/12/2025 09:16:19.026 73   38.34
      73 38.34
      73 38.34
03/12/2025 09:15:56.758 4   38.37
      4 38.37
      4 38.37
03/12/2025 09:13:40.830 110   38.39
      110 38.39
      110 38.39
03/12/2025 09:07:41.996 20   38.32
      20 38.32
      20 38.32
03/12/2025 09:06:38.288 100   38.35
      100 38.35
      100 38.35
03/12/2025 09:06:32.851 1   38.39
      1 38.39
      1 38.39
03/12/2025 09:06:19.065 110   38.41
      110 38.41
      110 38.41
03/12/2025 09:05:24.266 50   38.42
      50 38.42
      50 38.42
03/12/2025 09:05:06.611 30   38.43
      30 38.43
      30 38.43
03/12/2025 09:04:17.708 27   38.46
      27 38.46
      27 38.46
03/12/2025 09:02:58.556 25   38.50
      25 38.50
      25 38.50
03/12/2025 09:02:40.566 1   38.50
      1 38.50
      1 38.50
03/12/2025 09:02:01.267 40   38.45
      4 38.45
      40 38.45
      18 38.45
      18 38.45
03/12/2025 09:01:23.170 1 050   38.48
      10 38.48
      200 38.48
      232 38.48
      1 050 38.48
      3 38.48
      100 38.48
      160 38.48
      300 38.48
      45 38.48
03/12/2025 08:41:40.086 55   38.81
      55 38.81
      55 38.81
03/12/2025 08:37:51.876 140   38.84
      140 38.84
      140 38.84
03/12/2025 08:32:59.337 2   38.86
      2 38.86
      2 38.86
03/12/2025 08:31:17.656 336   38.85
      336 38.85
      336 38.85
03/12/2025 08:31:08.939 140   38.86
      140 38.86
      140 38.86
03/12/2025 08:27:07.060 140   38.86
      140 38.86
      140 38.86
03/12/2025 08:23:57.796 3   38.88
      3 38.88
      3 38.88
03/12/2025 08:14:47.826 1   38.89
      1 38.89
      1 38.89
03/12/2025 08:08:16.418 50   38.86
      50 38.86
      50 38.86
03/12/2025 08:04:10.364 140   38.90
      140 38.90
      140 38.90
03/12/2025 08:01:08.273 1   38.89
      1 38.89
      1 38.89
03/12/2025 08:00:27.099 27   38.87
      27 38.87
      27 38.87
03/12/2025 08:00:16.324 1   38.90
      1 38.90
      1 38.90
03/12/2025 08:00:09.191 17   38.88
      17 38.88
      17 38.88
03/12/2025 07:57:03.414 80   38.90
      80 38.90
      80 38.90
03/12/2025 07:30:11.163 138   38.86
      103 38.86
      138 38.86
      35 38.86
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)