Axa S.A.

195

186

38.01

Date Time Volume Order Volume Price
19/11/2025 21:21:49.067 15   38.01
      15 38.01
      15 38.01
19/11/2025 21:17:59.853 20   38.13
      20 38.13
      20 38.13
19/11/2025 21:17:57.992 140   38.03
      140 38.03
      140 38.03
19/11/2025 21:17:53.710 140   37.93
      140 37.93
      140 37.93
19/11/2025 21:17:43.113 85   37.89
      85 37.89
      85 37.89
19/11/2025 21:17:40.302 135   37.89
      135 37.89
      135 37.89
19/11/2025 21:17:36.398 140   37.92
      140 37.92
      140 37.92
19/11/2025 21:17:30.600 140   38.02
      140 38.02
      140 38.02
19/11/2025 21:10:25.866 15   38.13
      15 38.13
      15 38.13
19/11/2025 20:46:42.875 25   37.93
      25 37.93
      25 37.93
19/11/2025 20:45:02.890 1   37.89
      1 37.89
      1 37.89
19/11/2025 20:12:21.170 500   37.90
      500 37.90
      500 37.90
19/11/2025 20:04:54.290 5   38.02
      5 38.02
      5 38.02
19/11/2025 19:58:17.526 20   37.90
      20 37.90
      20 37.90
19/11/2025 19:52:35.455 5   37.90
      5 37.90
      5 37.90
19/11/2025 19:36:52.299 50   37.87
      50 37.87
      50 37.87
19/11/2025 19:32:13.602 3   38.00
      3 38.00
      3 38.00
19/11/2025 18:38:40.188 75   37.77
      10 37.77
      65 37.77
      75 37.77
19/11/2025 18:24:22.919 3   38.02
      3 38.02
      3 38.02
19/11/2025 18:22:14.425 27   38.01
      27 38.01
      27 38.01
19/11/2025 18:09:02.331 1   38.00
      1 38.00
      1 38.00
19/11/2025 18:08:05.330 32   38.00
      32 38.00
      32 38.00
19/11/2025 17:43:38.886 100   37.93
      100 37.93
      100 37.93
19/11/2025 17:41:14.879 140   37.80
      140 37.80
      140 37.80
19/11/2025 17:36:35.944 35   37.80
      35 37.80
      35 37.80
19/11/2025 17:36:09.846 3   37.79
      3 37.79
      3 37.79
19/11/2025 17:36:05.762 1   37.81
      1 37.81
      1 37.81
19/11/2025 17:28:57.510 1   37.87
      1 37.87
      1 37.87
19/11/2025 17:27:18.894 40   37.86
      40 37.86
      40 37.86
19/11/2025 17:22:14.912 2   37.84
      2 37.84
      2 37.84
19/11/2025 17:11:05.766 1   37.86
      1 37.86
      1 37.86
19/11/2025 17:09:15.294 10   37.83
      10 37.83
      10 37.83
19/11/2025 17:01:59.406 1   37.85
      1 37.85
      1 37.85
19/11/2025 16:47:20.730 142   37.84
      142 37.84
      142 37.84
19/11/2025 16:46:48.146 70   37.84
      70 37.84
      70 37.84
19/11/2025 16:42:10.879 1 000   37.87
      1 000 37.87
      1 000 37.87
19/11/2025 16:40:56.028 9   37.90
      9 37.90
      9 37.90
19/11/2025 16:38:37.590 1 000   37.93
      1 000 37.93
      1 000 37.93
19/11/2025 16:36:25.699 300   37.96
      300 37.96
      300 37.96
19/11/2025 16:36:24.558 1 100   37.96
      1 100 37.96
      1 100 37.96
19/11/2025 16:36:07.788 3   37.96
      3 37.96
      3 37.96
19/11/2025 16:35:49.674 4   37.96
      4 37.96
      4 37.96
19/11/2025 16:30:54.163 5   37.96
      5 37.96
      5 37.96
19/11/2025 16:28:06.949 165   37.97
      165 37.97
      165 37.97
19/11/2025 16:25:55.274 2   37.95
      2 37.95
      2 37.95
19/11/2025 16:21:27.742 80   37.96
      80 37.96
      80 37.96
19/11/2025 16:19:22.889 200   37.94
      200 37.94
      200 37.94
19/11/2025 16:05:06.712 40   37.95
      40 37.95
      40 37.95
19/11/2025 16:00:05.121 1   37.94
      1 37.94
      1 37.94
19/11/2025 15:59:12.615 200   37.96
      200 37.96
      200 37.96
19/11/2025 15:55:29.861 150   37.92
      150 37.92
      150 37.92
19/11/2025 15:52:46.302 130   37.93
      130 37.93
      130 37.93
19/11/2025 15:45:26.317 15   37.92
      15 37.92
      15 37.92
19/11/2025 15:45:20.253 200   37.91
      200 37.91
      200 37.91
19/11/2025 15:44:50.333 158   37.91
      158 37.91
      158 37.91
19/11/2025 15:42:51.777 4   37.89
      4 37.89
      4 37.89
19/11/2025 15:41:29.343 500   37.87
      500 37.87
      500 37.87
19/11/2025 15:40:01.382 352   37.87
      352 37.87
      352 37.87
19/11/2025 15:35:12.999 10   37.89
      10 37.89
      10 37.89
19/11/2025 15:29:39.138 32   37.84
      32 37.84
      32 37.84
19/11/2025 15:28:30.164 100   37.85
      100 37.85
      100 37.85
19/11/2025 15:24:37.407 600   37.85
      600 37.85
      600 37.85
19/11/2025 15:10:08.948 62   37.84
      62 37.84
      62 37.84
19/11/2025 15:04:33.654 50   37.89
      50 37.89
      50 37.89
19/11/2025 14:45:04.944 30   37.80
      30 37.80
      30 37.80
19/11/2025 14:43:12.225 250   37.80
      250 37.80
      250 37.80
19/11/2025 14:41:39.564 10   37.81
      10 37.81
      10 37.81
19/11/2025 14:35:06.481 37   37.83
      37 37.83
      37 37.83
19/11/2025 14:28:29.608 54   37.82
      54 37.82
      54 37.82
19/11/2025 14:27:56.717 10   37.81
      10 37.81
      10 37.81
19/11/2025 14:20:39.900 25   37.81
      25 37.81
      25 37.81
19/11/2025 14:18:27.985 525   37.81
      525 37.81
      525 37.81
19/11/2025 14:14:26.038 50   37.83
      50 37.83
      50 37.83
19/11/2025 13:57:34.255 925   37.79
      925 37.79
      925 37.79
19/11/2025 13:51:12.116 10   37.81
      10 37.81
      10 37.81
19/11/2025 13:50:44.210 100   37.81
      100 37.81
      100 37.81
19/11/2025 13:49:48.531 1   37.80
      1 37.80
      1 37.80
19/11/2025 13:49:13.707 1   37.79
      1 37.79
      1 37.79
19/11/2025 13:36:55.296 15   37.76
      15 37.76
      15 37.76
19/11/2025 13:28:20.682 132   37.76
      132 37.76
      132 37.76
19/11/2025 13:28:10.076 3   37.74
      3 37.74
      3 37.74
19/11/2025 13:28:04.742 2   37.75
      2 37.75
      2 37.75
19/11/2025 13:26:21.802 1   37.76
      1 37.76
      1 37.76
19/11/2025 13:19:44.980 280   37.77
      280 37.77
      280 37.77
19/11/2025 13:04:19.812 5   37.74
      5 37.74
      5 37.74
19/11/2025 12:41:31.554 49   37.77
      49 37.77
      49 37.77
19/11/2025 12:40:32.862 2   37.75
      2 37.75
      2 37.75
19/11/2025 12:33:23.355 165   37.77
      165 37.77
      165 37.77
19/11/2025 12:28:10.584 30   37.78
      30 37.78
      30 37.78
19/11/2025 12:20:06.146 35   37.81
      35 37.81
      35 37.81
19/11/2025 12:19:42.761 25   37.80
      25 37.80
      25 37.80
19/11/2025 12:15:47.870 363   37.79
      363 37.79
      363 37.79
19/11/2025 12:08:40.332 265   37.72
      265 37.72
      265 37.72
19/11/2025 12:01:33.004 50   37.72
      50 37.72
      50 37.72
19/11/2025 11:58:29.389 50   37.72
      50 37.72
      50 37.72
19/11/2025 11:56:04.134 1   37.70
      1 37.70
      1 37.70
19/11/2025 11:50:26.995 67   37.65
      67 37.65
      67 37.65
19/11/2025 11:40:54.039 150   37.71
      150 37.71
      150 37.71
19/11/2025 11:37:03.054 300   37.72
      300 37.72
      300 37.72
19/11/2025 11:31:52.794 82   37.72
      82 37.72
      82 37.72
19/11/2025 11:30:46.536 500   37.73
      500 37.73
      500 37.73
19/11/2025 11:28:00.127 1   37.71
      1 37.71
      1 37.71
19/11/2025 11:19:49.353 100   37.72
      100 37.72
      100 37.72
19/11/2025 11:10:52.557 270   37.69
      270 37.69
      270 37.69
19/11/2025 11:05:28.892 50   37.69
      50 37.69
      50 37.69
19/11/2025 11:01:50.038 8   37.68
      8 37.68
      8 37.68
19/11/2025 10:58:12.244 100   37.68
      100 37.68
      100 37.68
19/11/2025 10:51:46.385 645   37.72
      645 37.72
      645 37.72
19/11/2025 10:51:46.015 775   37.72
      775 37.72
      775 37.72
19/11/2025 10:51:45.643 1 100   37.72
      1 100 37.72
      1 100 37.72
19/11/2025 10:51:45.439 1 100   37.72
      880 37.72
      1 100 37.72
      220 37.72
19/11/2025 10:51:45.072 1 100   37.72
      1 100 37.72
      1 100 37.72
19/11/2025 10:51:42.988 1 100   37.72
      1 100 37.72
      1 100 37.72
19/11/2025 10:51:41.665 1 100   37.72
      1 100 37.72
      775 37.72
      325 37.72
19/11/2025 10:51:32.186 1 100   37.72
      960 37.72
      140 37.72
      1 100 37.72
19/11/2025 10:51:32.153 220   37.72
      220 37.72
      220 37.72
19/11/2025 10:50:51.046 22   37.71
      22 37.71
      22 37.71
19/11/2025 10:47:09.475 782   37.71
      782 37.71
      782 37.71
19/11/2025 10:42:43.228 1 000   37.67
      1 000 37.67
      1 000 37.67
19/11/2025 10:38:09.921 40   37.58
      40 37.58
      40 37.58
19/11/2025 10:38:08.171 60   37.58
      60 37.58
      60 37.58
19/11/2025 10:34:38.924 3   37.57
      3 37.57
      3 37.57
19/11/2025 10:34:17.390 1   37.59
      1 37.59
      1 37.59
19/11/2025 10:28:57.628 30   37.63
      30 37.63
      30 37.63
19/11/2025 10:26:20.747 1   37.62
      1 37.62
      1 37.62
19/11/2025 10:22:06.233 83   37.65
      83 37.65
      83 37.65
19/11/2025 10:20:55.588 81   37.63
      81 37.63
      81 37.63
19/11/2025 10:19:23.539 300   37.64
      300 37.64
      300 37.64
19/11/2025 10:18:36.593 100   37.62
      100 37.62
      100 37.62
19/11/2025 10:18:12.125 11   37.60
      11 37.60
      11 37.60
19/11/2025 10:14:53.654 8   37.65
      8 37.65
      8 37.65
19/11/2025 10:13:46.395 31   37.63
      31 37.63
      31 37.63
19/11/2025 10:13:39.890 3   37.63
      3 37.63
      3 37.63
19/11/2025 10:11:53.772 7   37.66
      7 37.66
      7 37.66
19/11/2025 10:07:03.874 1   37.63
      1 37.63
      1 37.63
19/11/2025 10:02:38.143 27   37.61
      27 37.61
      27 37.61
19/11/2025 10:01:41.580 27   37.61
      27 37.61
      27 37.61
19/11/2025 09:57:39.026 50   37.60
      50 37.60
      50 37.60
19/11/2025 09:57:06.479 3   37.59
      3 37.59
      3 37.59
19/11/2025 09:54:58.296 55   37.58
      55 37.58
      55 37.58
19/11/2025 09:51:35.308 305   37.58
      305 37.58
      305 37.58
19/11/2025 09:47:32.631 250   37.57
      250 37.57
      250 37.57
19/11/2025 09:45:00.794 100   37.60
      100 37.60
      100 37.60
19/11/2025 09:44:44.438 100   37.62
      100 37.62
      100 37.62
19/11/2025 09:40:32.969 135   37.62
      135 37.62
      135 37.62
19/11/2025 09:39:54.933 3   37.60
      3 37.60
      3 37.60
19/11/2025 09:37:32.976 1   37.68
      1 37.68
      1 37.68
19/11/2025 09:37:06.519 1   37.68
      1 37.68
      1 37.68
19/11/2025 09:36:43.619 30   37.69
      30 37.69
      30 37.69
19/11/2025 09:32:05.883 250   37.72
      250 37.72
      250 37.72
19/11/2025 09:30:24.205 1   37.65
      1 37.65
      1 37.65
19/11/2025 09:26:39.957 233   37.59
      98 37.59
      120 37.59
      233 37.59
      15 37.59
19/11/2025 09:26:39.850 98   37.60
      70 37.60
      25 37.60
      98 37.60
      3 37.60
19/11/2025 09:20:39.041 3   37.68
      3 37.68
      3 37.68
19/11/2025 09:20:08.058 1   37.67
      1 37.67
      1 37.67
19/11/2025 09:19:00.812 34   37.67
      34 37.67
      34 37.67
19/11/2025 09:18:45.676 49   37.68
      49 37.68
      49 37.68
19/11/2025 09:18:27.678 46   37.67
      46 37.67
      46 37.67
19/11/2025 09:18:06.346 47   37.66
      47 37.66
      47 37.66
19/11/2025 09:17:40.678 46   37.67
      46 37.67
      46 37.67
19/11/2025 09:16:34.676 64   37.69
      64 37.69
      64 37.69
19/11/2025 09:15:51.515 64   37.69
      64 37.69
      64 37.69
19/11/2025 09:15:00.937 46   37.67
      46 37.67
      46 37.67
19/11/2025 09:13:28.088 100   37.67
      100 37.67
      100 37.67
19/11/2025 09:05:06.053 600   37.85
      600 37.85
      600 37.85
19/11/2025 08:46:06.876 15   37.76
      15 37.76
      15 37.76
19/11/2025 08:37:16.163 1   37.68
      1 37.68
      1 37.68
19/11/2025 08:32:44.884 100   37.66
      100 37.66
      100 37.66
19/11/2025 08:29:54.866 53   37.65
      53 37.65
      53 37.65
19/11/2025 08:26:25.994 100   37.68
      100 37.68
      100 37.68
19/11/2025 08:23:05.244 49   37.68
      49 37.68
      49 37.68
19/11/2025 08:22:51.811 64   37.69
      64 37.69
      64 37.69
19/11/2025 08:22:44.343 130   37.69
      130 37.69
      130 37.69
19/11/2025 08:13:16.565 48   37.80
      48 37.80
      48 37.80
19/11/2025 08:12:24.376 64   37.81
      64 37.81
      64 37.81
19/11/2025 08:08:41.786 100   37.73
      100 37.73
      100 37.73
19/11/2025 08:04:02.953 1   37.82
      1 37.82
      1 37.82
19/11/2025 08:01:18.599 1   37.80
      1 37.80
      1 37.80
19/11/2025 08:01:02.813 1   37.81
      1 37.81
      1 37.81
19/11/2025 08:00:20.551 2   37.72
      2 37.72
      2 37.72
19/11/2025 08:00:12.074 41   37.73
      41 37.73
      41 37.73
19/11/2025 08:00:02.430 12   37.83
      10 37.83
      2 37.83
      12 37.83
19/11/2025 07:56:03.301 100   37.78
      100 37.78
      100 37.78
19/11/2025 07:41:18.641 59   37.78
      59 37.78
      59 37.78
19/11/2025 07:31:17.861 59   37.78
      59 37.78
      59 37.78
19/11/2025 07:30:10.630 10   37.68
      10 37.68
      10 37.68
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)