Axa S.A.

163

161

38.70

Date Time Volume Order Volume Price
04/12/2025 20:55:08.818 1   38.70
      1 38.70
      1 38.70
04/12/2025 20:54:39.119 1   38.67
      1 38.67
      1 38.67
04/12/2025 20:45:31.095 3   38.67
      3 38.67
      3 38.67
04/12/2025 20:45:03.901 2   38.65
      2 38.65
      2 38.65
04/12/2025 20:43:19.124 9   38.62
      9 38.62
      9 38.62
04/12/2025 20:38:20.897 1   38.66
      1 38.66
      1 38.66
04/12/2025 20:36:44.198 50   38.62
      50 38.62
      50 38.62
04/12/2025 20:36:21.730 100   38.65
      100 38.65
      100 38.65
04/12/2025 20:35:09.468 50   38.61
      50 38.61
      50 38.61
04/12/2025 20:26:19.925 1   38.59
      1 38.59
      1 38.59
04/12/2025 20:18:15.286 30   38.64
      30 38.64
      30 38.64
04/12/2025 19:23:44.325 4   38.68
      4 38.68
      4 38.68
04/12/2025 19:22:34.390 65   38.68
      65 38.68
      65 38.68
04/12/2025 18:30:57.475 3   38.66
      3 38.66
      3 38.66
04/12/2025 18:27:40.988 60   38.70
      60 38.70
      60 38.70
04/12/2025 18:27:32.847 140   38.63
      140 38.63
      140 38.63
04/12/2025 18:19:05.163 1   38.61
      1 38.61
      1 38.61
04/12/2025 17:54:17.747 1   38.60
      1 38.60
      1 38.60
04/12/2025 17:51:13.257 100   38.58
      100 38.58
      100 38.58
04/12/2025 17:49:30.730 100   38.50
      100 38.50
      100 38.50
04/12/2025 17:42:17.031 140   38.52
      140 38.52
      140 38.52
04/12/2025 17:41:14.985 140   38.58
      140 38.58
      140 38.58
04/12/2025 17:39:04.310 30   38.58
      30 38.58
      30 38.58
04/12/2025 17:37:09.051 5   38.62
      5 38.62
      5 38.62
04/12/2025 17:36:14.538 129   38.58
      129 38.58
      129 38.58
04/12/2025 17:34:44.203 130   38.58
      130 38.58
      130 38.58
04/12/2025 17:29:09.512 1   38.58
      1 38.58
      1 38.58
04/12/2025 17:06:03.325 60   38.55
      60 38.55
      60 38.55
04/12/2025 17:04:08.000 400   38.54
      400 38.54
      400 38.54
04/12/2025 16:56:04.425 17   38.51
      17 38.51
      17 38.51
04/12/2025 16:53:48.052 3   38.51
      3 38.51
      3 38.51
04/12/2025 16:53:14.838 150   38.50
      150 38.50
      150 38.50
04/12/2025 16:52:44.143 2   38.48
      2 38.48
      2 38.48
04/12/2025 16:51:32.270 30   38.48
      30 38.48
      30 38.48
04/12/2025 16:51:24.319 1   38.48
      1 38.48
      1 38.48
04/12/2025 16:44:59.624 200   38.41
      200 38.41
      200 38.41
04/12/2025 16:44:45.659 389   38.42
      389 38.42
      389 38.42
04/12/2025 16:39:39.341 2   38.41
      2 38.41
      2 38.41
04/12/2025 16:36:07.435 250   38.43
      250 38.43
      250 38.43
04/12/2025 16:35:44.682 250   38.43
      250 38.43
      250 38.43
04/12/2025 16:34:07.298 10   38.44
      10 38.44
      10 38.44
04/12/2025 16:29:28.445 1 050   38.46
      1 050 38.46
      1 050 38.46
04/12/2025 16:20:45.376 6   38.49
      6 38.49
      6 38.49
04/12/2025 16:19:23.663 22   38.48
      22 38.48
      22 38.48
04/12/2025 16:18:44.686 21   38.47
      21 38.47
      21 38.47
04/12/2025 16:12:01.402 3   38.44
      3 38.44
      3 38.44
04/12/2025 16:11:35.628 3   38.46
      3 38.46
      3 38.46
04/12/2025 16:07:18.352 1   38.45
      1 38.45
      1 38.45
04/12/2025 16:03:03.146 1 000   38.46
      1 000 38.46
      1 000 38.46
04/12/2025 16:00:00.837 2   38.50
      2 38.50
      2 38.50
04/12/2025 15:52:39.349 2   38.48
      2 38.48
      2 38.48
04/12/2025 15:52:12.711 60   38.47
      60 38.47
      60 38.47
04/12/2025 15:44:25.970 50   38.56
      50 38.56
      50 38.56
04/12/2025 15:44:20.230 200   38.56
      200 38.56
      200 38.56
04/12/2025 15:37:33.831 50   38.53
      50 38.53
      50 38.53
04/12/2025 15:33:04.559 641   38.53
      641 38.53
      641 38.53
04/12/2025 15:32:28.349 2   38.57
      2 38.57
      2 38.57
04/12/2025 15:31:25.329 13   38.56
      13 38.56
      13 38.56
04/12/2025 15:27:04.074 250   38.50
      250 38.50
      250 38.50
04/12/2025 15:22:12.459 346   38.53
      346 38.53
      346 38.53
04/12/2025 15:21:47.792 3   38.52
      3 38.52
      3 38.52
04/12/2025 15:16:13.640 200   38.50
      200 38.50
      200 38.50
04/12/2025 15:04:42.889 780   38.51
      780 38.51
      780 38.51
04/12/2025 15:00:12.640 3   38.49
      3 38.49
      3 38.49
04/12/2025 14:58:52.422 5   38.50
      5 38.50
      5 38.50
04/12/2025 14:54:08.935 101   38.50
      101 38.50
      101 38.50
04/12/2025 14:53:29.646 300   38.49
      300 38.49
      300 38.49
04/12/2025 14:53:22.522 10   38.48
      10 38.48
      10 38.48
04/12/2025 14:51:24.728 6   38.49
      6 38.49
      6 38.49
04/12/2025 14:48:21.587 100   38.50
      100 38.50
      100 38.50
04/12/2025 14:40:24.943 350   38.47
      350 38.47
      350 38.47
04/12/2025 14:37:16.838 100   38.47
      100 38.47
      100 38.47
04/12/2025 14:34:28.755 67   38.47
      67 38.47
      67 38.47
04/12/2025 14:29:59.797 311   38.46
      311 38.46
      311 38.46
04/12/2025 14:28:53.074 250   38.46
      250 38.46
      250 38.46
04/12/2025 14:23:17.274 100   38.47
      100 38.47
      100 38.47
04/12/2025 14:20:28.224 1   38.47
      1 38.47
      1 38.47
04/12/2025 14:13:49.781 52   38.45
      52 38.45
      52 38.45
04/12/2025 14:12:31.579 3   38.42
      3 38.42
      3 38.42
04/12/2025 14:12:02.478 1 037   38.43
      1 037 38.43
      1 037 38.43
04/12/2025 13:41:45.508 50   38.39
      50 38.39
      50 38.39
04/12/2025 13:23:01.033 18   38.39
      18 38.39
      18 38.39
04/12/2025 13:16:34.326 4   38.40
      4 38.40
      4 38.40
04/12/2025 13:15:25.895 200   38.42
      200 38.42
      200 38.42
04/12/2025 13:12:50.992 260   38.41
      260 38.41
      260 38.41
04/12/2025 13:10:45.723 130   38.40
      130 38.40
      130 38.40
04/12/2025 13:06:36.973 70   38.42
      70 38.42
      70 38.42
04/12/2025 12:57:01.682 250   38.39
      250 38.39
      250 38.39
04/12/2025 12:50:11.458 200   38.38
      200 38.38
      200 38.38
04/12/2025 12:47:32.220 21   38.38
      21 38.38
      21 38.38
04/12/2025 12:38:33.799 200   38.38
      200 38.38
      200 38.38
04/12/2025 12:36:55.253 1   38.37
      1 38.37
      1 38.37
04/12/2025 12:32:06.518 330   38.37
      330 38.37
      330 38.37
04/12/2025 12:32:06.011 320   38.37
      320 38.37
      320 38.37
04/12/2025 12:29:11.699 130   38.38
      130 38.38
      130 38.38
04/12/2025 12:17:01.873 3   38.36
      3 38.36
      3 38.36
04/12/2025 12:09:10.370 391   38.35
      391 38.35
      391 38.35
04/12/2025 12:01:08.609 200   38.34
      200 38.34
      200 38.34
04/12/2025 11:58:05.451 6   38.35
      6 38.35
      6 38.35
04/12/2025 11:55:39.061 50   38.35
      50 38.35
      50 38.35
04/12/2025 11:54:16.692 134   38.34
      134 38.34
      134 38.34
04/12/2025 11:45:18.682 130   38.35
      130 38.35
      130 38.35
04/12/2025 11:44:43.918 100   38.34
      100 38.34
      100 38.34
04/12/2025 11:40:05.363 1 005   38.31
      55 38.31
      950 38.31
      1 005 38.31
04/12/2025 11:38:57.537 1 050   38.31
      1 050 38.31
      1 050 38.31
04/12/2025 11:38:17.116 1   38.31
      1 38.31
      1 38.31
04/12/2025 11:34:17.784 1 000   38.34
      1 000 38.34
      1 000 38.34
04/12/2025 11:18:40.273 1   38.38
      1 38.38
      1 38.38
04/12/2025 11:14:19.764 100   38.37
      100 38.37
      100 38.37
04/12/2025 11:06:30.062 3   38.31
      3 38.31
      3 38.31
04/12/2025 11:06:24.027 5   38.32
      5 38.32
      5 38.32
04/12/2025 10:58:44.650 135   38.33
      135 38.33
      135 38.33
04/12/2025 10:52:11.433 60   38.35
      60 38.35
      60 38.35
04/12/2025 10:22:17.127 25   38.29
      25 38.29
      25 38.29
04/12/2025 10:20:27.174 80   38.28
      80 38.28
      80 38.28
04/12/2025 10:18:08.465 7   38.27
      7 38.27
      7 38.27
04/12/2025 10:16:02.632 1   38.25
      1 38.25
      1 38.25
04/12/2025 10:12:11.534 29   38.25
      29 38.25
      29 38.25
04/12/2025 10:07:54.847 1   38.23
      1 38.23
      1 38.23
04/12/2025 10:04:17.553 790   38.23
      790 38.23
      790 38.23
04/12/2025 09:58:47.004 30   38.25
      30 38.25
      30 38.25
04/12/2025 09:49:55.574 3   38.24
      3 38.24
      3 38.24
04/12/2025 09:47:50.167 50   38.25
      50 38.25
      50 38.25
04/12/2025 09:46:58.833 1 000   38.24
      1 000 38.24
      1 000 38.24
04/12/2025 09:44:01.408 1   38.28
      1 38.28
      1 38.28
04/12/2025 09:41:32.062 1   38.33
      1 38.33
      1 38.33
04/12/2025 09:34:14.927 160   38.35
      160 38.35
      160 38.35
04/12/2025 09:33:36.988 50   38.35
      50 38.35
      50 38.35
04/12/2025 09:33:30.424 4   38.34
      4 38.34
      4 38.34
04/12/2025 09:33:06.182 1   38.33
      1 38.33
      1 38.33
04/12/2025 09:33:01.554 2   38.33
      2 38.33
      2 38.33
04/12/2025 09:30:11.682 1   38.23
      1 38.23
      1 38.23
04/12/2025 09:28:46.878 32   38.26
      32 38.26
      32 38.26
04/12/2025 09:27:37.113 1   38.25
      1 38.25
      1 38.25
04/12/2025 09:25:31.130 200   38.23
      200 38.23
      200 38.23
04/12/2025 09:25:11.395 27   38.23
      27 38.23
      27 38.23
04/12/2025 09:20:03.374 1   38.35
      1 38.35
      1 38.35
04/12/2025 09:18:18.182 75   38.36
      75 38.36
      75 38.36
04/12/2025 09:15:00.238 50   38.38
      50 38.38
      50 38.38
04/12/2025 09:10:44.057 27   38.32
      27 38.32
      27 38.32
04/12/2025 09:10:43.304 1 050   38.32
      1 050 38.32
      1 050 38.32
04/12/2025 09:10:33.901 1 050   38.31
      1 050 38.31
      1 050 38.31
04/12/2025 09:10:32.335 22   38.30
      22 38.30
      22 38.30
04/12/2025 09:05:38.291 58   38.25
      58 38.25
      58 38.25
04/12/2025 09:01:57.796 1 050   38.22
      1 050 38.22
      1 050 38.22
04/12/2025 08:37:01.108 3   38.23
      3 38.23
      3 38.23
04/12/2025 08:36:41.379 1   38.25
      1 38.25
      1 38.25
04/12/2025 08:34:14.328 1   38.25
      1 38.25
      1 38.25
04/12/2025 08:33:01.458 140   38.25
      140 38.25
      140 38.25
04/12/2025 08:32:25.769 140   38.22
      140 38.22
      140 38.22
04/12/2025 08:26:40.828 50   38.24
      50 38.24
      50 38.24
04/12/2025 08:14:03.515 130   38.23
      130 38.23
      130 38.23
04/12/2025 08:10:52.327 53   38.23
      53 38.23
      53 38.23
04/12/2025 08:03:54.080 1   38.21
      1 38.21
      1 38.21
04/12/2025 08:02:06.402 6   38.19
      6 38.19
      6 38.19
04/12/2025 08:00:41.965 3   38.17
      3 38.17
      3 38.17
04/12/2025 08:00:17.502 7   38.20
      7 38.20
      7 38.20
04/12/2025 08:00:12.456 10   38.17
      10 38.17
      10 38.17
04/12/2025 08:00:12.163 1   38.20
      1 38.20
      1 38.20
04/12/2025 07:32:34.693 50   38.19
      50 38.19
      50 38.19
04/12/2025 07:30:06.806 250   38.14
      250 38.14
      250 38.14
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)