Axa S.A.

166

163

38.84

Date Time Volume Order Volume Price
05/12/2025 21:28:00.021 51   38.84
      51 38.84
      51 38.84
05/12/2025 20:56:44.560 20   38.80
      20 38.80
      20 38.80
05/12/2025 20:30:32.148 3   38.77
      3 38.77
      3 38.77
05/12/2025 20:30:22.187 4   38.81
      4 38.81
      4 38.81
05/12/2025 20:27:31.228 20   38.80
      20 38.80
      20 38.80
05/12/2025 20:10:04.676 10   38.82
      10 38.82
      10 38.82
05/12/2025 20:02:56.889 1   38.82
      1 38.82
      1 38.82
05/12/2025 19:46:52.989 1   38.80
      1 38.80
      1 38.80
05/12/2025 19:42:07.758 8   38.80
      8 38.80
      8 38.80
05/12/2025 19:39:20.067 100   38.79
      100 38.79
      100 38.79
05/12/2025 19:32:46.771 1   38.79
      1 38.79
      1 38.79
05/12/2025 19:27:47.743 100   38.67
      100 38.67
      100 38.67
05/12/2025 19:22:23.144 55   38.65
      55 38.65
      55 38.65
05/12/2025 19:14:08.852 13   38.68
      13 38.68
      13 38.68
05/12/2025 18:59:11.907 5   38.68
      5 38.68
      5 38.68
05/12/2025 18:42:59.071 3   38.63
      3 38.63
      3 38.63
05/12/2025 18:40:00.886 3   38.60
      3 38.60
      3 38.60
05/12/2025 18:15:56.161 2   38.66
      2 38.66
      2 38.66
05/12/2025 18:06:38.066 1   38.67
      1 38.67
      1 38.67
05/12/2025 18:06:15.510 33   38.63
      33 38.63
      33 38.63
05/12/2025 18:04:32.020 20   38.69
      20 38.69
      20 38.69
05/12/2025 17:52:14.235 4   38.68
      4 38.68
      4 38.68
05/12/2025 17:47:27.116 52   38.65
      52 38.65
      52 38.65
05/12/2025 17:43:49.304 140   38.60
      140 38.60
      140 38.60
05/12/2025 17:21:20.896 50   38.62
      50 38.62
      50 38.62
05/12/2025 17:20:23.427 50   38.63
      50 38.63
      50 38.63
05/12/2025 17:17:15.734 23   38.64
      23 38.64
      23 38.64
05/12/2025 17:16:51.403 25   38.64
      25 38.64
      25 38.64
05/12/2025 17:06:07.477 1   38.67
      1 38.67
      1 38.67
05/12/2025 17:05:35.578 51   38.65
      51 38.65
      51 38.65
05/12/2025 17:03:03.332 10   38.67
      10 38.67
      10 38.67
05/12/2025 17:02:43.597 220   38.67
      220 38.67
      220 38.67
05/12/2025 16:54:31.055 28   38.72
      28 38.72
      28 38.72
05/12/2025 16:50:49.340 77   38.70
      77 38.70
      77 38.70
05/12/2025 16:42:40.251 500   38.68
      500 38.68
      500 38.68
05/12/2025 16:42:40.117 1 050   38.68
      1 050 38.68
      1 050 38.68
05/12/2025 16:42:19.785 1 050   38.68
      1 050 38.68
      1 050 38.68
05/12/2025 16:36:08.998 1   38.68
      1 38.68
      1 38.68
05/12/2025 16:35:53.904 3   38.66
      3 38.66
      3 38.66
05/12/2025 16:35:40.489 50   38.67
      50 38.67
      50 38.67
05/12/2025 16:31:55.689 128   38.69
      128 38.69
      128 38.69
05/12/2025 16:30:09.072 7   38.70
      7 38.70
      7 38.70
05/12/2025 16:29:16.518 3   38.69
      3 38.69
      3 38.69
05/12/2025 16:25:30.948 1 000   38.68
      1 000 38.68
      1 000 38.68
05/12/2025 16:19:54.840 2   38.76
      2 38.76
      2 38.76
05/12/2025 16:17:13.790 100   38.73
      100 38.73
      100 38.73
05/12/2025 16:13:43.156 50   38.76
      50 38.76
      50 38.76
05/12/2025 16:09:38.887 50   38.77
      50 38.77
      50 38.77
05/12/2025 16:05:22.823 150   38.76
      150 38.76
      150 38.76
05/12/2025 16:04:50.460 150   38.76
      150 38.76
      150 38.76
05/12/2025 16:02:51.167 10   38.74
      10 38.74
      10 38.74
05/12/2025 16:02:14.529 100   38.73
      100 38.73
      100 38.73
05/12/2025 16:01:31.990 64   38.75
      64 38.75
      64 38.75
05/12/2025 15:55:14.267 82   38.75
      82 38.75
      82 38.75
05/12/2025 15:55:01.982 3   38.76
      3 38.76
      3 38.76
05/12/2025 15:54:33.904 1   38.76
      1 38.76
      1 38.76
05/12/2025 15:44:40.288 150   38.80
      150 38.80
      150 38.80
05/12/2025 15:44:02.169 150   38.80
      150 38.80
      150 38.80
05/12/2025 15:43:47.923 400   38.80
      400 38.80
      400 38.80
05/12/2025 15:40:51.004 81   38.78
      81 38.78
      81 38.78
05/12/2025 15:34:04.319 10   38.77
      10 38.77
      10 38.77
05/12/2025 15:33:10.349 260   38.77
      260 38.77
      260 38.77
05/12/2025 15:24:22.117 13   38.79
      13 38.79
      13 38.79
05/12/2025 15:24:14.871 13   38.78
      13 38.78
      13 38.78
05/12/2025 15:20:34.326 1 050   38.77
      1 050 38.77
      1 050 38.77
05/12/2025 14:50:31.443 129   38.69
      129 38.69
      129 38.69
05/12/2025 14:37:16.769 1   38.71
      1 38.71
      1 38.71
05/12/2025 14:30:25.666 110   38.70
      110 38.70
      110 38.70
05/12/2025 14:29:58.805 2   38.71
      2 38.71
      2 38.71
05/12/2025 14:22:25.726 60   38.72
      60 38.72
      60 38.72
05/12/2025 14:21:05.823 100   38.70
      100 38.70
      100 38.70
05/12/2025 14:08:36.785 8   38.70
      8 38.70
      8 38.70
05/12/2025 13:53:22.862 2   38.63
      2 38.63
      2 38.63
05/12/2025 13:51:23.520 100   38.63
      100 38.63
      100 38.63
05/12/2025 13:47:52.848 1   38.65
      1 38.65
      1 38.65
05/12/2025 13:38:00.521 150   38.73
      150 38.73
      150 38.73
05/12/2025 13:30:30.907 500   38.70
      500 38.70
      500 38.70
05/12/2025 13:24:54.860 50   38.64
      50 38.64
      50 38.64
05/12/2025 13:23:40.610 3   38.64
      3 38.64
      3 38.64
05/12/2025 13:22:32.696 10   38.64
      10 38.64
      10 38.64
05/12/2025 13:09:52.723 200   38.63
      200 38.63
      200 38.63
05/12/2025 12:55:15.311 52   38.66
      52 38.66
      52 38.66
05/12/2025 12:37:59.513 40   38.63
      40 38.63
      40 38.63
05/12/2025 12:37:55.275 40   38.65
      40 38.65
      40 38.65
05/12/2025 12:26:48.177 306   38.70
      306 38.70
      306 38.70
05/12/2025 12:25:03.308 6   38.70
      6 38.70
      6 38.70
05/12/2025 12:21:31.746 100   38.70
      100 38.70
      100 38.70
05/12/2025 12:11:00.150 3   38.70
      3 38.70
      3 38.70
05/12/2025 12:10:40.004 1   38.72
      1 38.72
      1 38.72
05/12/2025 12:07:40.094 85   38.75
      85 38.75
      85 38.75
05/12/2025 12:07:33.651 10   38.74
      10 38.74
      10 38.74
05/12/2025 11:51:09.212 872   38.72
      872 38.72
      872 38.72
05/12/2025 11:48:51.241 250   38.72
      250 38.72
      250 38.72
05/12/2025 11:48:45.578 1 050   38.72
      1 050 38.72
      1 050 38.72
05/12/2025 11:47:52.093 40   38.71
      40 38.71
      40 38.71
05/12/2025 11:47:44.159 45   38.70
      45 38.70
      45 38.70
05/12/2025 11:40:19.087 310   38.72
      310 38.72
      310 38.72
05/12/2025 11:37:38.010 4   38.72
      4 38.72
      4 38.72
05/12/2025 11:31:36.756 1   38.68
      1 38.68
      1 38.68
05/12/2025 11:26:28.307 3   38.67
      3 38.67
      3 38.67
05/12/2025 11:20:14.159 80   38.69
      80 38.69
      80 38.69
05/12/2025 11:16:17.701 91   38.69
      91 38.69
      91 38.69
05/12/2025 11:13:40.934 150   38.70
      150 38.70
      150 38.70
05/12/2025 11:11:03.525 33   38.71
      33 38.71
      33 38.71
05/12/2025 11:05:06.196 500   38.68
      500 38.68
      500 38.68
05/12/2025 10:56:52.333 500   38.71
      500 38.71
      500 38.71
05/12/2025 10:56:06.276 850   38.71
      850 38.71
      850 38.71
05/12/2025 10:51:51.370 50   38.71
      50 38.71
      50 38.71
05/12/2025 10:42:48.240 530   38.67
      530 38.67
      530 38.67
05/12/2025 10:41:49.697 155   38.65
      155 38.65
      155 38.65
05/12/2025 10:41:14.188 130   38.65
      130 38.65
      130 38.65
05/12/2025 10:37:47.596 50   38.65
      50 38.65
      50 38.65
05/12/2025 10:37:17.307 15   38.68
      15 38.68
      15 38.68
05/12/2025 10:33:40.187 60   38.67
      60 38.67
      60 38.67
05/12/2025 10:31:47.899 2   38.67
      2 38.67
      2 38.67
05/12/2025 10:22:18.278 8   38.69
      8 38.69
      8 38.69
05/12/2025 10:22:01.148 4   38.69
      4 38.69
      4 38.69
05/12/2025 10:14:21.639 25   38.65
      25 38.65
      25 38.65
05/12/2025 10:12:30.070 3   38.66
      3 38.66
      3 38.66
05/12/2025 10:12:13.964 3   38.67
      3 38.67
      3 38.67
05/12/2025 10:09:45.951 100   38.67
      100 38.67
      100 38.67
05/12/2025 10:06:24.976 100   38.67
      100 38.67
      100 38.67
05/12/2025 09:57:10.649 365   38.63
      365 38.63
      365 38.63
05/12/2025 09:55:02.966 40   38.63
      40 38.63
      40 38.63
05/12/2025 09:54:14.572 39   38.63
      39 38.63
      39 38.63
05/12/2025 09:54:02.177 200   38.64
      200 38.64
      200 38.64
05/12/2025 09:54:00.599 17   38.64
      17 38.64
      17 38.64
05/12/2025 09:53:57.610 2   38.64
      2 38.64
      2 38.64
05/12/2025 09:47:24.685 20   38.63
      20 38.63
      20 38.63
05/12/2025 09:47:05.870 295   38.64
      295 38.64
      295 38.64
05/12/2025 09:44:39.782 50   38.61
      50 38.61
      50 38.61
05/12/2025 09:41:01.743 1   38.61
      1 38.61
      1 38.61
05/12/2025 09:34:53.961 590   38.57
      590 38.57
      590 38.57
05/12/2025 09:24:31.704 1   38.55
      1 38.55
      1 38.55
05/12/2025 09:16:34.600 28   38.56
      28 38.56
      28 38.56
05/12/2025 09:15:51.597 47   38.55
      47 38.55
      47 38.55
05/12/2025 09:15:00.300 47   38.55
      47 38.55
      47 38.55
05/12/2025 09:08:33.661 30   38.50
      30 38.50
      30 38.50
05/12/2025 09:04:43.741 45   38.53
      45 38.53
      45 38.53
05/12/2025 09:01:11.763 1   38.61
      1 38.61
      1 38.61
05/12/2025 09:00:44.947 3   38.61
      3 38.61
      3 38.61
05/12/2025 08:56:14.675 4   38.61
      1 38.61
      4 38.61
      1 38.61
      1 38.61
      1 38.61
05/12/2025 08:47:11.354 45   38.61
      45 38.61
      45 38.61
05/12/2025 08:42:18.069 8   38.63
      8 38.63
      8 38.63
05/12/2025 08:32:09.262 1   38.65
      1 38.65
      1 38.65
05/12/2025 08:30:04.345 25   38.62
      25 38.62
      25 38.62
05/12/2025 08:19:10.468 140   38.61
      140 38.61
      140 38.61
05/12/2025 08:18:00.487 3   38.62
      3 38.62
      3 38.62
05/12/2025 08:17:38.243 2   38.63
      2 38.63
      2 38.63
05/12/2025 08:16:08.449 1   38.62
      1 38.62
      1 38.62
05/12/2025 08:07:47.129 140   38.65
      140 38.65
      140 38.65
05/12/2025 08:00:03.893 11   38.64
      11 38.64
      11 38.64
05/12/2025 08:00:03.796 6   38.64
      6 38.64
      6 38.64
05/12/2025 07:52:35.420 140   38.59
      140 38.59
      140 38.59
05/12/2025 07:52:10.430 140   38.55
      140 38.55
      140 38.55
05/12/2025 07:51:13.107 59   38.53
      59 38.53
      59 38.53
05/12/2025 07:49:02.799 63   38.54
      63 38.54
      63 38.54
05/12/2025 07:48:13.104 140   38.58
      140 38.58
      140 38.58
05/12/2025 07:47:33.878 140   38.68
      140 38.68
      140 38.68
05/12/2025 07:45:22.543 140   38.76
      140 38.76
      140 38.76
05/12/2025 07:43:56.393 140   38.80
      140 38.80
      140 38.80
05/12/2025 07:38:00.700 140   38.79
      140 38.79
      140 38.79
05/12/2025 07:30:09.590 80   38.83
      65 38.83
      80 38.83
      15 38.83
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)