Tradegate Exchange

Axa S.A.

260

252

39.83

Date	Time	Volume	Order Volume	Price
18/09/2025	21:49:39.917	140		39.83
			140	39.83
			140	39.83
18/09/2025	21:32:21.923	35		39.75
			23	39.75
			12	39.75
			35	39.75
18/09/2025	21:27:40.208	60		39.74
			60	39.74
			60	39.74
18/09/2025	21:27:38.572	140		39.75
			140	39.75
			140	39.75
18/09/2025	21:27:38.556	300		39.80
			300	39.80
			300	39.80
18/09/2025	21:27:38.550	360		39.81
			360	39.81
			360	39.81
18/09/2025	21:27:20.882	140		39.82
			140	39.82
			140	39.82
18/09/2025	21:23:06.781	140		39.81
			140	39.81
			140	39.81
18/09/2025	21:07:01.433	28		39.72
			28	39.72
			28	39.72
18/09/2025	20:46:06.463	6		39.71
			6	39.71
			6	39.71
18/09/2025	20:41:48.270	2		39.78
			2	39.78
			2	39.78
18/09/2025	20:28:04.855	71		39.71
			71	39.71
			71	39.71
18/09/2025	20:27:54.834	129		39.71
			129	39.71
			129	39.71
18/09/2025	20:10:00.444	140		39.68
			140	39.68
			140	39.68
18/09/2025	19:48:05.789	1		39.71
			1	39.71
			1	39.71
18/09/2025	19:47:35.601	1		39.71
			1	39.71
			1	39.71
18/09/2025	19:46:34.227	3		39.69
			3	39.69
			3	39.69
18/09/2025	19:42:00.178	3		39.58
			3	39.58
			3	39.58
18/09/2025	19:41:39.556	11		39.69
			11	39.69
			11	39.69
18/09/2025	19:34:25.949	20		39.66
			20	39.66
			20	39.66
18/09/2025	19:29:57.523	70		39.67
			70	39.67
			70	39.67
18/09/2025	19:21:02.815	1		39.68
			1	39.68
			1	39.68
18/09/2025	19:17:18.806	1		39.70
			1	39.70
			1	39.70
18/09/2025	19:16:49.124	1		39.71
			1	39.71
			1	39.71
18/09/2025	19:15:41.200	1		39.58
			1	39.58
			1	39.58
18/09/2025	19:14:04.374	10		39.70
			10	39.70
			10	39.70
18/09/2025	19:12:01.740	3		39.58
			3	39.58
			3	39.58
18/09/2025	19:11:42.936	12		39.70
			12	39.70
			12	39.70
18/09/2025	19:07:50.397	5		39.69
			5	39.69
			5	39.69
18/09/2025	18:53:10.211	19		39.70
			19	39.70
			19	39.70
18/09/2025	18:52:31.852	140		39.65
			140	39.65
			140	39.65
18/09/2025	18:36:48.690	60		39.64
			60	39.64
			60	39.64
18/09/2025	18:36:37.755	140		39.64
			140	39.64
			140	39.64
18/09/2025	18:26:41.391	28		39.64
			28	39.64
			28	39.64
18/09/2025	18:00:42.886	6		39.55
			6	39.55
			6	39.55
18/09/2025	17:53:06.176	20		39.65
			20	39.65
			20	39.65
18/09/2025	17:50:43.356	7		39.68
			7	39.68
			7	39.68
18/09/2025	17:45:24.634	1		39.70
			1	39.70
			1	39.70
18/09/2025	17:45:11.474	64		39.61
			64	39.61
			64	39.61
18/09/2025	17:38:43.873	51		39.62
			51	39.62
			51	39.62
18/09/2025	17:35:29.004	12		39.61
			2	39.61
			10	39.61
			12	39.61
18/09/2025	17:25:30.371	50		39.56
			50	39.56
			50	39.56
18/09/2025	17:14:18.740	30		39.47
			30	39.47
			30	39.47
18/09/2025	17:13:29.757	1		39.47
			1	39.47
			1	39.47
18/09/2025	17:12:48.997	1		39.47
			1	39.47
			1	39.47
18/09/2025	17:08:24.947	50		39.45
			50	39.45
			50	39.45
18/09/2025	16:57:19.788	25		39.45
			25	39.45
			25	39.45
18/09/2025	16:51:56.920	50		39.46
			50	39.46
			50	39.46
18/09/2025	16:45:45.448	3		39.47
			3	39.47
			3	39.47
18/09/2025	16:45:37.297	51		39.48
			51	39.48
			51	39.48
18/09/2025	16:44:37.515	31		39.48
			31	39.48
			31	39.48
18/09/2025	16:44:36.154	30		39.48
			30	39.48
			30	39.48
18/09/2025	16:43:58.813	100		39.46
			100	39.46
			100	39.46
18/09/2025	16:38:26.454	3		39.47
			3	39.47
			3	39.47
18/09/2025	16:36:53.512	300		39.47
			300	39.47
			300	39.47
18/09/2025	16:16:35.419	3		39.54
			3	39.54
			3	39.54
18/09/2025	16:09:11.318	40		39.50
			40	39.50
			40	39.50
18/09/2025	16:06:35.559	140		39.49
			140	39.49
			140	39.49
18/09/2025	16:02:44.549	500		39.47
			500	39.47
			500	39.47
18/09/2025	16:01:15.718	20		39.51
			20	39.51
			20	39.51
18/09/2025	16:00:05.472	1		39.52
			1	39.52
			1	39.52
18/09/2025	15:58:21.687	67		39.51
			67	39.51
			67	39.51
18/09/2025	15:55:49.705	1		39.51
			1	39.51
			1	39.51
18/09/2025	15:55:48.497	350		39.51
			350	39.51
			350	39.51
18/09/2025	15:55:15.294	1		39.49
			1	39.49
			1	39.49
18/09/2025	15:54:24.881	4		39.49
			4	39.49
			4	39.49
18/09/2025	15:51:25.599	50		39.57
			50	39.57
			50	39.57
18/09/2025	15:47:38.995	200		39.55
			200	39.55
			200	39.55
18/09/2025	15:47:26.550	1 050		39.54
			1 050	39.54
			1 050	39.54
18/09/2025	15:46:31.094	1		39.53
			1	39.53
			1	39.53
18/09/2025	15:44:19.424	600		39.52
			600	39.52
			600	39.52
18/09/2025	15:43:53.148	50		39.53
			50	39.53
			50	39.53
18/09/2025	15:42:40.903	250		39.49
			250	39.49
			250	39.49
18/09/2025	15:37:48.425	3		39.50
			3	39.50
			3	39.50
18/09/2025	15:37:24.684	1		39.50
			1	39.50
			1	39.50
18/09/2025	15:36:27.612	1		39.48
			1	39.48
			1	39.48
18/09/2025	15:29:54.090	400		39.46
			400	39.46
			400	39.46
18/09/2025	15:29:03.033	75		39.43
			75	39.43
			75	39.43
18/09/2025	15:24:26.014	25		39.44
			25	39.44
			25	39.44
18/09/2025	15:24:25.510	51		39.44
			51	39.44
			51	39.44
18/09/2025	15:20:14.614	200		39.36
			200	39.36
			200	39.36
18/09/2025	15:11:05.792	2		39.40
			2	39.40
			2	39.40
18/09/2025	15:05:43.748	350		39.42
			350	39.42
			350	39.42
18/09/2025	15:05:26.554	30		39.42
			30	39.42
			30	39.42
18/09/2025	15:04:29.387	25		39.41
			25	39.41
			25	39.41
18/09/2025	15:00:00.491	10		39.44
			10	39.44
			10	39.44
18/09/2025	14:59:34.732	500		39.45
			500	39.45
			500	39.45
18/09/2025	14:55:26.090	14		39.43
			14	39.43
			14	39.43
18/09/2025	14:49:45.582	20		39.43
			20	39.43
			20	39.43
18/09/2025	14:45:18.320	10		39.37
			10	39.37
			10	39.37
18/09/2025	14:44:12.237	500		39.38
			500	39.38
			286	39.38
			214	39.38
18/09/2025	14:43:07.856	3		39.37
			3	39.37
			3	39.37
18/09/2025	14:40:39.416	13		39.39
			13	39.39
			13	39.39
18/09/2025	14:33:35.781	1		39.38
			1	39.38
			1	39.38
18/09/2025	14:30:51.240	100		39.40
			100	39.40
			100	39.40
18/09/2025	14:28:43.752	100		39.43
			100	39.43
			100	39.43
18/09/2025	14:20:09.073	2		39.37
			2	39.37
			2	39.37
18/09/2025	14:15:04.602	30		39.41
			30	39.41
			30	39.41
18/09/2025	14:07:18.591	250		39.41
			250	39.41
			250	39.41
18/09/2025	14:04:47.177	26		39.42
			26	39.42
			26	39.42
18/09/2025	13:56:05.363	2		39.39
			2	39.39
			2	39.39
18/09/2025	13:53:28.247	25		39.39
			25	39.39
			25	39.39
18/09/2025	13:50:43.907	5		39.38
			5	39.38
			5	39.38
18/09/2025	13:50:00.472	35		39.37
			35	39.37
			35	39.37
18/09/2025	13:44:36.311	26		39.38
			26	39.38
			26	39.38
18/09/2025	13:44:17.697	3		39.36
			3	39.36
			3	39.36
18/09/2025	13:43:42.794	1		39.36
			1	39.36
			1	39.36
18/09/2025	13:42:36.222	170		39.34
			170	39.34
			170	39.34
18/09/2025	13:39:50.873	3		39.40
			3	39.40
			3	39.40
18/09/2025	13:38:54.895	250		39.37
			250	39.37
			250	39.37
18/09/2025	13:36:17.852	21		39.41
			21	39.41
			21	39.41
18/09/2025	13:36:03.501	2		39.41
			2	39.41
			2	39.41
18/09/2025	13:31:15.383	5		39.43
			5	39.43
			5	39.43
18/09/2025	13:29:01.503	50		39.41
			50	39.41
			50	39.41
18/09/2025	13:28:51.972	1		39.42
			1	39.42
			1	39.42
18/09/2025	13:28:11.258	50		39.42
			50	39.42
			50	39.42
18/09/2025	13:27:20.781	670		39.39
			670	39.39
			670	39.39
18/09/2025	13:20:28.610	30		39.35
			30	39.35
			30	39.35
18/09/2025	13:19:17.054	150		39.34
			150	39.34
			150	39.34
18/09/2025	13:19:07.463	10		39.33
			10	39.33
			10	39.33
18/09/2025	13:18:19.475	17		39.36
			17	39.36
			17	39.36
18/09/2025	13:09:18.396	4		39.38
			4	39.38
			4	39.38
18/09/2025	13:08:01.586	100		39.40
			100	39.40
			100	39.40
18/09/2025	13:06:40.302	120		39.37
			120	39.37
			120	39.37
18/09/2025	13:03:22.532	50		39.40
			50	39.40
			50	39.40
18/09/2025	13:02:20.724	13		39.43
			13	39.43
			13	39.43
18/09/2025	13:02:16.624	4		39.43
			4	39.43
			4	39.43
18/09/2025	12:58:26.730	60		39.42
			60	39.42
			60	39.42
18/09/2025	12:55:59.924	200		39.44
			200	39.44
			200	39.44
18/09/2025	12:55:07.983	11		39.45
			11	39.45
			11	39.45
18/09/2025	12:50:53.865	500		39.45
			500	39.45
			500	39.45
18/09/2025	12:46:11.872	10		39.45
			10	39.45
			10	39.45
18/09/2025	12:43:32.227	1		39.46
			1	39.46
			1	39.46
18/09/2025	12:38:07.511	300		39.45
			300	39.45
			300	39.45
18/09/2025	12:35:01.351	1 000		39.47
			1 000	39.47
			1 000	39.47
18/09/2025	12:31:53.958	2		39.47
			2	39.47
			2	39.47
18/09/2025	12:31:29.915	75		39.48
			75	39.48
			75	39.48
18/09/2025	12:26:09.813	200		39.48
			200	39.48
			200	39.48
18/09/2025	12:25:35.085	20		39.49
			20	39.49
			20	39.49
18/09/2025	12:21:08.507	1		39.52
			1	39.52
			1	39.52
18/09/2025	12:19:37.356	1		39.50
			1	39.50
			1	39.50
18/09/2025	12:12:32.463	26		39.53
			26	39.53
			26	39.53
18/09/2025	12:10:29.835	50		39.51
			50	39.51
			50	39.51
18/09/2025	12:09:29.360	500		39.52
			500	39.52
			500	39.52
18/09/2025	12:01:58.938	50		39.50
			50	39.50
			50	39.50
18/09/2025	12:01:21.820	126		39.48
			126	39.48
			126	39.48
18/09/2025	12:00:37.027	124		39.47
			124	39.47
			124	39.47
18/09/2025	11:55:18.093	1		39.45
			1	39.45
			1	39.45
18/09/2025	11:54:33.066	39		39.47
			39	39.47
			39	39.47
18/09/2025	11:47:24.340	150		39.49
			150	39.49
			150	39.49
18/09/2025	11:47:08.861	200		39.50
			200	39.50
			200	39.50
18/09/2025	11:43:31.800	1		39.53
			1	39.53
			1	39.53
18/09/2025	11:43:25.126	154		39.52
			154	39.52
			154	39.52
18/09/2025	11:39:01.932	51		39.57
			51	39.57
			51	39.57
18/09/2025	11:38:57.656	1 050		39.57
			1 050	39.57
			1 050	39.57
18/09/2025	11:37:05.391	750		39.58
			750	39.58
			750	39.58
18/09/2025	11:37:04.845	1 050		39.58
			1 050	39.58
			1 050	39.58
18/09/2025	11:36:56.471	1 050		39.58
			1 050	39.58
			1 050	39.58
18/09/2025	11:35:55.133	1 050		39.58
			1 050	39.58
			1 050	39.58
18/09/2025	11:35:37.118	1 050		39.58
			1 050	39.58
			1 050	39.58
18/09/2025	11:34:55.703	1 050		39.57
			1 050	39.57
			1 050	39.57
18/09/2025	11:34:09.858	60		39.58
			60	39.58
			60	39.58
18/09/2025	11:33:50.285	140		39.59
			140	39.59
			140	39.59
18/09/2025	11:31:59.599	3		39.58
			3	39.58
			3	39.58
18/09/2025	11:31:40.377	3		39.59
			3	39.59
			3	39.59
18/09/2025	11:30:18.963	3		39.59
			3	39.59
			3	39.59
18/09/2025	11:30:06.088	2 850		39.58
			2 850	39.58
			2 850	39.58
18/09/2025	11:30:00.563	1 050		39.59
			1 050	39.59
			1 050	39.59
18/09/2025	11:30:00.383	1 050		39.59
			1 050	39.59
			1 050	39.59
18/09/2025	11:29:21.900	1 050		39.59
			1 050	39.59
			1 050	39.59
18/09/2025	11:27:15.676	15		39.59
			15	39.59
			15	39.59
18/09/2025	11:23:18.877	14		39.60
			14	39.60
			14	39.60
18/09/2025	11:22:27.844	350		39.60
			350	39.60
			350	39.60
18/09/2025	11:22:26.404	1 050		39.60
			1 050	39.60
			1 050	39.60
18/09/2025	11:21:59.898	1 050		39.60
			1 050	39.60
			1 050	39.60
18/09/2025	11:19:58.689	900		39.60
			600	39.60
			300	39.60
			900	39.60
18/09/2025	11:17:11.307	500		39.66
			500	39.66
			500	39.66
18/09/2025	11:15:41.821	40		39.62
			40	39.62
			40	39.62
18/09/2025	11:09:01.254	65		39.64
			65	39.64
			65	39.64
18/09/2025	11:08:43.911	60		39.63
			60	39.63
			60	39.63
18/09/2025	10:55:50.843	40		39.59
			40	39.59
			40	39.59
18/09/2025	10:51:20.732	2		39.61
			2	39.61
			2	39.61
18/09/2025	10:50:22.563	1		39.61
			1	39.61
			1	39.61
18/09/2025	10:49:27.888	40		39.61
			40	39.61
			40	39.61
18/09/2025	10:43:38.072	40		39.59
			40	39.59
			40	39.59
18/09/2025	10:41:50.845	30		39.57
			30	39.57
			30	39.57
18/09/2025	10:36:59.599	100		39.59
			100	39.59
			100	39.59
18/09/2025	10:34:40.972	60		39.61
			60	39.61
			60	39.61
18/09/2025	10:29:05.899	10		39.58
			10	39.58
			10	39.58
18/09/2025	10:23:01.606	150		39.58
			150	39.58
			150	39.58
18/09/2025	10:19:34.372	250		39.59
			250	39.59
			250	39.59
18/09/2025	10:17:12.419	1		39.65
			1	39.65
			1	39.65
18/09/2025	10:13:38.485	3		39.62
			3	39.62
			3	39.62
18/09/2025	10:13:10.606	2		39.62
			2	39.62
			2	39.62
18/09/2025	09:58:35.743	100		39.58
			100	39.58
			100	39.58
18/09/2025	09:58:07.529	35		39.59
			35	39.59
			35	39.59
18/09/2025	09:56:00.461	2		39.56
			2	39.56
			2	39.56
18/09/2025	09:51:59.344	1		39.61
			1	39.61
			1	39.61
18/09/2025	09:51:28.517	12		39.60
			12	39.60
			12	39.60
18/09/2025	09:49:49.489	50		39.62
			50	39.62
			50	39.62
18/09/2025	09:49:34.410	1 050		39.62
			1 050	39.62
			1 050	39.62
18/09/2025	09:43:59.481	70		39.65
			70	39.65
			70	39.65
18/09/2025	09:42:07.324	11		39.63
			11	39.63
			11	39.63
18/09/2025	09:37:34.365	151		39.64
			151	39.64
			151	39.64
18/09/2025	09:37:24.378	950		39.62
			950	39.62
			950	39.62
18/09/2025	09:37:19.926	1 050		39.62
			1 050	39.62
			1 050	39.62
18/09/2025	09:34:57.091	75		39.55
			75	39.55
			75	39.55
18/09/2025	09:32:19.124	10		39.53
			10	39.53
			10	39.53
18/09/2025	09:31:21.368	1		39.54
			1	39.54
			1	39.54
18/09/2025	09:30:44.855	3		39.54
			3	39.54
			3	39.54
18/09/2025	09:30:14.872	1		39.54
			1	39.54
			1	39.54
18/09/2025	09:30:10.151	40		39.52
			40	39.52
			40	39.52
18/09/2025	09:30:01.897	1		39.52
			1	39.52
			1	39.52
18/09/2025	09:29:57.681	100		39.52
			100	39.52
			100	39.52
18/09/2025	09:29:44.671	500		39.51
			500	39.51
			500	39.51
18/09/2025	09:27:52.772	12		39.51
			12	39.51
			12	39.51
18/09/2025	09:26:36.115	11		39.47
			11	39.47
			11	39.47
18/09/2025	09:23:27.300	100		39.45
			100	39.45
			100	39.45
18/09/2025	09:21:03.979	4		39.47
			4	39.47
			4	39.47
18/09/2025	09:20:29.316	21		39.46
			21	39.46
			21	39.46
18/09/2025	09:19:39.244	150		39.49
			150	39.49
			150	39.49
18/09/2025	09:17:40.946	5		39.45
			5	39.45
			5	39.45
18/09/2025	09:15:54.192	5		39.48
			5	39.48
			5	39.48
18/09/2025	09:15:17.241	210		39.50
			10	39.50
			210	39.50
			200	39.50
18/09/2025	09:14:04.731	5		39.57
			5	39.57
			5	39.57
18/09/2025	09:09:32.386	2		39.63
			2	39.63
			2	39.63
18/09/2025	09:07:39.015	4		39.63
			4	39.63
			4	39.63
18/09/2025	09:05:30.297	10		39.63
			10	39.63
			10	39.63
18/09/2025	09:05:23.286	3		39.65
			3	39.65
			3	39.65
18/09/2025	09:05:01.889	1		39.66
			1	39.66
			1	39.66
18/09/2025	09:02:39.913	1		39.66
			1	39.66
			1	39.66
18/09/2025	09:00:52.381	51		39.64
			51	39.64
			1	39.64
			50	39.64
18/09/2025	08:52:52.203	200		39.70
			200	39.70
			200	39.70
18/09/2025	08:45:44.524	25		39.86
			25	39.86
			25	39.86
18/09/2025	08:43:54.392	110		39.86
			110	39.86
			110	39.86
18/09/2025	08:43:18.854	140		39.84
			140	39.84
			140	39.84
18/09/2025	08:23:52.224	4		39.64
			4	39.64
			4	39.64
18/09/2025	08:16:45.450	17		39.64
			17	39.64
			17	39.64
18/09/2025	08:07:13.569	10		39.84
			10	39.84
			10	39.84
18/09/2025	08:04:48.004	80		39.84
			80	39.84
			80	39.84
18/09/2025	08:04:45.823	1		39.84
			1	39.84
			1	39.84
18/09/2025	08:02:40.386	280		39.70
			280	39.70
			280	39.70
18/09/2025	08:01:32.368	10		39.86
			10	39.86
			10	39.86
18/09/2025	08:00:17.831	2		39.86
			2	39.86
			2	39.86
18/09/2025	08:00:17.131	11		39.70
			11	39.70
			11	39.70
18/09/2025	08:00:12.906	1		39.86
			1	39.86
			1	39.86
18/09/2025	08:00:04.441	5		39.70
			5	39.70
			5	39.70
18/09/2025	07:43:35.271	128		39.60
			128	39.60
			128	39.60
18/09/2025	07:40:34.180	140		39.70
			140	39.70
			140	39.70
18/09/2025	07:33:24.007	140		39.80
			140	39.80
			140	39.80
18/09/2025	07:32:32.657	140		39.90
			140	39.90
			140	39.90
18/09/2025	07:32:28.217	1 253		40.10
			50	40.10
			1 203	40.10
			1 253	40.10

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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Intel Corp.

Bid: 25.91 / Ask: 25.96
Volume: 1 701 167
+23.30%

Top 5 Turnover

Realtime Quotes
Last Update:
18/09/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice