Tradegate Exchange

Axa S.A.

259

225

41.18

Date	Time	Volume	Order Volume	Price
22/12/2025	21:26:32.190	53		41.18
			53	41.18
			53	41.18
22/12/2025	21:21:06.666	200		41.17
			200	41.17
			200	41.17
22/12/2025	21:00:05.792	130		41.19
			130	41.19
			130	41.19
22/12/2025	20:58:39.910	38		41.17
			38	41.17
			38	41.17
22/12/2025	20:57:22.552	20		41.17
			20	41.17
			20	41.17
22/12/2025	20:57:09.429	1		41.18
			1	41.18
			1	41.18
22/12/2025	20:54:11.978	2		41.18
			2	41.18
			2	41.18
22/12/2025	20:54:09.357	3		41.17
			3	41.17
			3	41.17
22/12/2025	20:53:18.533	260		41.17
			260	41.17
			260	41.17
22/12/2025	20:49:27.247	3		41.17
			3	41.17
			3	41.17
22/12/2025	20:49:03.071	671		41.19
			1	41.19
			671	41.19
			670	41.19
22/12/2025	20:48:11.065	130		41.07
			130	41.07
			130	41.07
22/12/2025	20:46:08.003	130		41.00
			130	41.00
			130	41.00
22/12/2025	20:43:35.218	130		40.90
			130	40.90
			130	40.90
22/12/2025	20:41:52.245	130		40.86
			130	40.86
			130	40.86
22/12/2025	20:34:49.320	130		40.80
			130	40.80
			130	40.80
22/12/2025	20:10:11.746	5		40.80
			5	40.80
			5	40.80
22/12/2025	20:03:01.671	178		40.73
			178	40.73
			178	40.73
22/12/2025	20:02:26.081	130		40.74
			130	40.74
			130	40.74
22/12/2025	19:48:00.750	6		40.86
			6	40.86
			6	40.86
22/12/2025	19:38:33.320	200		40.83
			200	40.83
			200	40.83
22/12/2025	19:22:33.832	590		40.74
			557	40.74
			590	40.74
			33	40.74
22/12/2025	19:22:30.281	190		40.80
			190	40.80
			10	40.80
			180	40.80
22/12/2025	19:21:12.067	130		40.95
			130	40.95
			130	40.95
22/12/2025	19:19:11.068	130		41.00
			130	41.00
			130	41.00
22/12/2025	19:17:48.550	130		41.04
			130	41.04
			130	41.04
22/12/2025	19:14:35.648	130		41.07
			130	41.07
			130	41.07
22/12/2025	19:14:27.709	1		41.08
			1	41.08
			1	41.08
22/12/2025	19:12:47.873	4		41.11
			4	41.11
			4	41.11
22/12/2025	19:05:32.072	1		41.12
			1	41.12
			1	41.12
22/12/2025	19:01:16.977	60		41.12
			60	41.12
			60	41.12
22/12/2025	18:43:46.505	5		41.10
			5	41.10
			5	41.10
22/12/2025	18:26:26.240	20		41.11
			20	41.11
			20	41.11
22/12/2025	18:26:26.202	130		41.11
			130	41.11
			130	41.11
22/12/2025	18:26:19.891	70		41.14
			70	41.14
			70	41.14
22/12/2025	18:26:05.208	130		41.10
			130	41.10
			130	41.10
22/12/2025	18:23:55.154	1		41.11
			1	41.11
			1	41.11
22/12/2025	18:15:41.633	70		41.08
			70	41.08
			70	41.08
22/12/2025	17:47:38.599	10		41.07
			10	41.07
			10	41.07
22/12/2025	17:46:56.536	2		41.08
			2	41.08
			2	41.08
22/12/2025	17:45:15.305	2		41.07
			2	41.07
			2	41.07
22/12/2025	17:39:51.528	18		41.12
			18	41.12
			18	41.12
22/12/2025	17:29:16.625	1		41.11
			1	41.11
			1	41.11
22/12/2025	17:23:43.818	9		41.11
			9	41.11
			9	41.11
22/12/2025	17:21:37.070	40		41.10
			40	41.10
			40	41.10
22/12/2025	17:20:11.979	20		41.08
			20	41.08
			20	41.08
22/12/2025	17:18:38.026	10		41.07
			10	41.07
			10	41.07
22/12/2025	17:17:39.194	80		41.06
			80	41.06
			80	41.06
22/12/2025	17:12:51.026	100		41.03
			100	41.03
			100	41.03
22/12/2025	17:12:21.564	1		41.04
			1	41.04
			1	41.04
22/12/2025	17:07:26.858	3		41.03
			3	41.03
			3	41.03
22/12/2025	17:07:04.214	1		41.04
			1	41.04
			1	41.04
22/12/2025	17:06:28.574	5		41.05
			5	41.05
			5	41.05
22/12/2025	17:05:10.071	1		41.05
			1	41.05
			1	41.05
22/12/2025	17:04:45.951	44		41.06
			44	41.06
			44	41.06
22/12/2025	17:03:43.416	105		41.05
			105	41.05
			105	41.05
22/12/2025	16:55:17.501	25		41.05
			25	41.05
			25	41.05
22/12/2025	16:46:42.033	300		41.01
			300	41.01
			300	41.01
22/12/2025	16:42:07.797	5		41.01
			5	41.01
			5	41.01
22/12/2025	16:33:24.224	250		40.98
			250	40.98
			250	40.98
22/12/2025	16:31:07.394	1		40.98
			1	40.98
			1	40.98
22/12/2025	16:10:06.045	1		40.95
			1	40.95
			1	40.95
22/12/2025	16:09:05.742	2		40.96
			2	40.96
			2	40.96
22/12/2025	16:05:49.315	53		40.95
			53	40.95
			53	40.95
22/12/2025	16:05:37.815	1		40.95
			1	40.95
			1	40.95
22/12/2025	16:02:13.750	123		40.93
			123	40.93
			123	40.93
22/12/2025	16:00:27.533	3		40.91
			3	40.91
			3	40.91
22/12/2025	16:00:05.098	2		40.93
			2	40.93
			2	40.93
22/12/2025	15:52:38.673	30		40.98
			30	40.98
			30	40.98
22/12/2025	15:50:34.646	50		41.00
			50	41.00
			50	41.00
22/12/2025	15:44:06.419	37		41.02
			37	41.02
			37	41.02
22/12/2025	15:36:48.134	1		40.98
			1	40.98
			1	40.98
22/12/2025	15:36:32.395	1		40.96
			1	40.96
			1	40.96
22/12/2025	15:30:48.710	90		40.93
			90	40.93
			90	40.93
22/12/2025	15:13:51.964	140		40.94
			140	40.94
			140	40.94
22/12/2025	15:13:05.738	122		40.96
			122	40.96
			122	40.96
22/12/2025	15:04:44.003	874		40.91
			874	40.91
			874	40.91
22/12/2025	15:00:39.408	25		40.94
			25	40.94
			25	40.94
22/12/2025	15:00:03.638	90		40.93
			90	40.93
			90	40.93
22/12/2025	14:57:39.597	8		40.94
			8	40.94
			8	40.94
22/12/2025	14:38:26.955	100		40.92
			100	40.92
			100	40.92
22/12/2025	14:38:12.925	70		40.93
			70	40.93
			70	40.93
22/12/2025	14:00:10.500	71		40.97
			71	40.97
			71	40.97
22/12/2025	13:58:22.584	3 097		40.95
			3 097	40.95
			3 097	40.95
22/12/2025	13:58:14.615	5 000		40.95
			5 000	40.95
			5 000	40.95
22/12/2025	13:58:07.080	5 000		40.95
			5 000	40.95
			5 000	40.95
22/12/2025	13:57:56.877	5 000		40.95
			5 000	40.95
			5 000	40.95
22/12/2025	13:57:39.799	1 000		40.96
			1 000	40.96
			1 000	40.96
22/12/2025	13:57:14.944	830		40.97
			830	40.97
			830	40.97
22/12/2025	13:46:32.118	30		40.97
			30	40.97
			30	40.97
22/12/2025	13:34:50.186	750		40.99
			750	40.99
			750	40.99
22/12/2025	13:33:48.826	44		40.99
			44	40.99
			44	40.99
22/12/2025	13:30:44.742	1 000		41.00
			1 000	41.00
			1 000	41.00
22/12/2025	13:30:22.315	1 000		41.00
			1 000	41.00
			1 000	41.00
22/12/2025	13:30:22.168	1 000		41.00
			1 000	41.00
			1 000	41.00
22/12/2025	13:30:03.983	1 000		41.01
			1 000	41.01
			1 000	41.01
22/12/2025	13:19:52.475	50		41.00
			50	41.00
			50	41.00
22/12/2025	13:09:21.635	50		40.96
			50	40.96
			50	40.96
22/12/2025	13:00:38.389	7		40.96
			7	40.96
			7	40.96
22/12/2025	12:59:33.204	125		40.95
			125	40.95
			125	40.95
22/12/2025	12:55:17.413	2		40.94
			2	40.94
			2	40.94
22/12/2025	12:52:25.679	60		40.95
			60	40.95
			60	40.95
22/12/2025	12:49:20.845	5		40.98
			5	40.98
			5	40.98
22/12/2025	12:47:39.199	30		41.00
			30	41.00
			30	41.00
22/12/2025	12:45:44.489	45		40.99
			45	40.99
			45	40.99
22/12/2025	12:37:21.060	80		40.94
			80	40.94
			80	40.94
22/12/2025	12:37:06.053	1		40.94
			1	40.94
			1	40.94
22/12/2025	12:35:40.077	1 000		40.94
			1 000	40.94
			1 000	40.94
22/12/2025	12:30:40.824	487		41.01
			487	41.01
			487	41.01
22/12/2025	12:24:27.804	80		41.02
			80	41.02
			80	41.02
22/12/2025	12:23:14.943	400		41.02
			400	41.02
			400	41.02
22/12/2025	12:23:12.357	50		41.01
			50	41.01
			50	41.01
22/12/2025	12:20:11.230	80		41.01
			80	41.01
			80	41.01
22/12/2025	12:12:25.453	40		41.03
			40	41.03
			40	41.03
22/12/2025	12:06:16.073	101		41.04
			101	41.04
			101	41.04
22/12/2025	12:02:22.158	10		41.03
			10	41.03
			10	41.03
22/12/2025	12:01:36.549	20		41.04
			20	41.04
			20	41.04
22/12/2025	12:00:36.253	1		41.03
			1	41.03
			1	41.03
22/12/2025	12:00:09.287	8		41.03
			8	41.03
			8	41.03
22/12/2025	11:55:14.485	50		41.03
			50	41.03
			50	41.03
22/12/2025	11:54:48.304	50		41.01
			50	41.01
			50	41.01
22/12/2025	11:53:52.935	414		41.01
			414	41.01
			414	41.01
22/12/2025	11:51:33.665	30		41.01
			30	41.01
			30	41.01
22/12/2025	11:45:47.731	60		40.96
			60	40.96
			60	40.96
22/12/2025	11:42:52.649	35		40.95
			35	40.95
			35	40.95
22/12/2025	11:42:19.918	50		40.96
			50	40.96
			50	40.96
22/12/2025	11:41:15.164	100		40.94
			100	40.94
			100	40.94
22/12/2025	11:33:28.539	76		40.96
			76	40.96
			76	40.96
22/12/2025	11:30:15.326	35		40.99
			35	40.99
			35	40.99
22/12/2025	11:29:22.943	15		40.97
			15	40.97
			15	40.97
22/12/2025	11:28:32.752	1		40.99
			1	40.99
			1	40.99
22/12/2025	11:27:09.910	1		40.96
			1	40.96
			1	40.96
22/12/2025	11:16:42.817	130		40.95
			130	40.95
			130	40.95
22/12/2025	11:14:57.197	25		40.98
			25	40.98
			25	40.98
22/12/2025	11:13:32.659	1 000		40.98
			1 000	40.98
			1 000	40.98
22/12/2025	11:06:37.600	21		40.98
			21	40.98
			21	40.98
22/12/2025	11:01:32.169	200		40.98
			200	40.98
			200	40.98
22/12/2025	10:53:14.138	7		40.99
			7	40.99
			7	40.99
22/12/2025	10:44:44.065	122		40.99
			122	40.99
			122	40.99
22/12/2025	10:24:42.224	100		41.02
			100	41.02
			100	41.02
22/12/2025	10:24:03.489	173		40.99
			173	40.99
			173	40.99
22/12/2025	10:21:57.954	4		41.01
			4	41.01
			4	41.01
22/12/2025	10:21:47.081	1		41.02
			1	41.02
			1	41.02
22/12/2025	10:21:38.931	1		41.02
			1	41.02
			1	41.02
22/12/2025	10:21:22.108	250		41.02
			250	41.02
			250	41.02
22/12/2025	10:20:32.635	1		41.01
			1	41.01
			1	41.01
22/12/2025	10:18:39.558	1		40.99
			1	40.99
			1	40.99
22/12/2025	10:17:58.381	100		41.00
			100	41.00
			100	41.00
22/12/2025	10:16:32.462	1		41.00
			1	41.00
			1	41.00
22/12/2025	10:14:27.017	3		40.98
			3	40.98
			3	40.98
22/12/2025	10:14:02.259	1		40.97
			1	40.97
			1	40.97
22/12/2025	10:13:14.526	111		40.98
			111	40.98
			111	40.98
22/12/2025	10:12:27.589	1		41.01
			1	41.01
			1	41.01
22/12/2025	10:09:54.392	30		40.99
			30	40.99
			30	40.99
22/12/2025	10:09:00.516	750		40.99
			750	40.99
			750	40.99
22/12/2025	10:08:56.855	200		40.99
			200	40.99
			200	40.99
22/12/2025	10:08:16.183	25		40.98
			25	40.98
			25	40.98
22/12/2025	10:08:04.337	2		40.99
			2	40.99
			2	40.99
22/12/2025	10:07:36.548	135		40.98
			135	40.98
			135	40.98
22/12/2025	10:04:46.646	500		40.98
			500	40.98
			500	40.98
22/12/2025	10:04:28.050	248		40.99
			248	40.99
			248	40.99
22/12/2025	10:04:27.856	800		40.99
			800	40.99
			800	40.99
22/12/2025	10:04:17.360	915		40.99
			364	40.99
			915	40.99
			83	40.99
			468	40.99
22/12/2025	10:04:17.299	436		40.99
			436	40.99
			436	40.99
22/12/2025	10:04:13.518	10		40.98
			10	40.98
			10	40.98
22/12/2025	10:03:02.434	1		40.99
			1	40.99
			1	40.99
22/12/2025	10:02:38.634	50		40.98
			50	40.98
			50	40.98
22/12/2025	10:01:39.216	300		40.97
			300	40.97
			300	40.97
22/12/2025	10:00:41.064	1 000		40.97
			1 000	40.97
			1 000	40.97
22/12/2025	10:00:18.376	35		40.98
			35	40.98
			35	40.98
22/12/2025	09:57:57.638	30		40.99
			30	40.99
			30	40.99
22/12/2025	09:57:09.145	357		41.00
			200	41.00
			357	41.00
			147	41.00
			10	41.00
22/12/2025	09:56:20.448	31		41.02
			31	41.02
			31	41.02
22/12/2025	09:54:26.732	3		41.00
			3	41.00
			3	41.00
22/12/2025	09:54:03.901	1		41.01
			1	41.01
			1	41.01
22/12/2025	09:52:18.906	250		41.05
			250	41.05
			250	41.05
22/12/2025	09:51:53.243	2		41.05
			2	41.05
			2	41.05
22/12/2025	09:51:35.229	1		41.05
			1	41.05
			1	41.05
22/12/2025	09:49:44.626	11		41.05
			11	41.05
			11	41.05
22/12/2025	09:48:11.050	90		41.07
			90	41.07
			90	41.07
22/12/2025	09:47:55.640	150		41.09
			150	41.09
			150	41.09
22/12/2025	09:45:51.339	500		41.08
			500	41.08
			500	41.08
22/12/2025	09:41:36.835	200		41.03
			200	41.03
			200	41.03
22/12/2025	09:40:24.403	4		41.07
			4	41.07
			4	41.07
22/12/2025	09:38:29.178	1		41.07
			1	41.07
			1	41.07
22/12/2025	09:32:47.451	244		41.09
			244	41.09
			244	41.09
22/12/2025	09:30:31.094	359		41.07
			359	41.07
			359	41.07
22/12/2025	09:30:10.680	1 000		41.07
			1 000	41.07
			1 000	41.07
22/12/2025	09:30:01.759	500		41.07
			500	41.07
			500	41.07
22/12/2025	09:28:06.028	140		41.06
			140	41.06
			140	41.06
22/12/2025	09:24:05.429	1		41.06
			1	41.06
			1	41.06
22/12/2025	09:22:39.328	33		41.06
			33	41.06
			33	41.06
22/12/2025	09:22:14.679	335		41.06
			335	41.06
			335	41.06
22/12/2025	09:19:25.125	13		41.03
			13	41.03
			13	41.03
22/12/2025	09:16:50.000	8		41.04
			8	41.04
			8	41.04
22/12/2025	09:15:51.251	9		41.05
			9	41.05
			9	41.05
22/12/2025	09:15:00.249	47		41.04
			47	41.04
			47	41.04
22/12/2025	09:14:07.342	25		41.02
			25	41.02
			25	41.02
22/12/2025	09:11:05.466	1		41.05
			1	41.05
			1	41.05
22/12/2025	09:10:17.000	200		41.04
			200	41.04
			200	41.04
22/12/2025	09:10:01.156	500		41.04
			500	41.04
			500	41.04
22/12/2025	09:07:36.959	100		41.10
			100	41.10
			100	41.10
22/12/2025	09:05:16.823	1		41.10
			1	41.10
			1	41.10
22/12/2025	09:04:57.142	3		41.09
			3	41.09
			3	41.09
22/12/2025	09:04:41.646	13		41.09
			13	41.09
			13	41.09
22/12/2025	09:01:58.524	62		41.04
			1	41.04
			1	41.04
			62	41.04
			60	41.04
22/12/2025	08:55:22.248	6		41.30
			6	41.30
			6	41.30
22/12/2025	08:53:23.405	3		41.01
			3	41.01
			3	41.01
22/12/2025	08:47:20.445	130		41.05
			130	41.05
			130	41.05
22/12/2025	08:46:38.833	10		41.30
			10	41.30
			10	41.30
22/12/2025	08:29:58.570	56		41.17
			56	41.17
			56	41.17
22/12/2025	08:27:54.738	130		41.05
			130	41.05
			30	41.05
			100	41.05
22/12/2025	08:22:11.972	406		41.10
			120	41.10
			2	41.10
			284	41.10
			406	41.10
22/12/2025	08:21:44.124	124		41.16
			124	41.16
			124	41.16
22/12/2025	08:11:01.263	3		41.35
			3	41.35
			3	41.35
22/12/2025	08:04:03.366	124		41.16
			124	41.16
			124	41.16
22/12/2025	08:03:45.502	100		41.35
			100	41.35
			96	41.35
			4	41.35
22/12/2025	08:01:27.913	3		41.16
			3	41.16
			3	41.16
22/12/2025	08:01:25.993	422		41.35
			422	41.35
			422	41.35
22/12/2025	08:01:19.995	88		41.16
			1	41.16
			11	41.16
			1	41.16
			76	41.16
			86	41.16
			1	41.16
22/12/2025	08:00:10.377	124		41.16
			124	41.16
			124	41.16
22/12/2025	07:58:17.552	130		41.20
			2	41.20
			128	41.20
			130	41.20
22/12/2025	07:52:28.493	130		41.30
			130	41.30
			130	41.30
22/12/2025	07:31:02.691	1		41.30
			1	41.30
			1	41.30
22/12/2025	07:30:22.300	1 857		41.48
			50	41.48
			243	41.48
			75	41.48
			15	41.48
			150	41.48
			1 214	41.48
			150	41.48
			50	41.48
			20	41.48
			50	41.48
			150	41.48
			1 272	41.48
			275	41.48

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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Magnum Ice Cream Co.N.V. Bid: 13.37 / Ask: 13.434
Volume: 204 143
-1.43%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
22/12/2025 @ 21:37:01

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice