Axa S.A.
- Information
- Last
- Buy
- Sell
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
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)
Top 5 Turnover
Realtime Quotes
Last Update:
04/12/2025 @ 20:55:25
Last Update:
04/12/2025 @ 20:55:25

