Axa S.A.

199

197

39.11

Date Time Volume Order Volume Price
28/11/2025 21:27:53.767 76   39.11
      76 39.11
      76 39.11
28/11/2025 20:57:03.397 127   39.12
      127 39.12
      127 39.12
28/11/2025 20:55:49.338 100   39.08
      100 39.08
      100 39.08
28/11/2025 20:43:59.842 1   39.10
      1 39.10
      1 39.10
28/11/2025 20:36:30.766 100   39.06
      100 39.06
      100 39.06
28/11/2025 20:08:37.099 4   39.07
      4 39.07
      4 39.07
28/11/2025 19:54:11.852 60   39.03
      60 39.03
      60 39.03
28/11/2025 19:42:42.246 64   39.02
      64 39.02
      64 39.02
28/11/2025 19:41:45.262 140   39.06
      140 39.06
      140 39.06
28/11/2025 19:40:53.992 40   39.06
      40 39.06
      40 39.06
28/11/2025 19:22:43.612 3   39.08
      3 39.08
      3 39.08
28/11/2025 19:11:19.456 1   39.09
      1 39.09
      1 39.09
28/11/2025 19:10:50.472 1   39.05
      1 39.05
      1 39.05
28/11/2025 18:56:34.212 70   39.12
      70 39.12
      70 39.12
28/11/2025 18:52:29.385 130   39.04
      130 39.04
      130 39.04
28/11/2025 18:51:20.150 1   39.04
      1 39.04
      1 39.04
28/11/2025 18:50:55.289 7   39.01
      7 39.01
      7 39.01
28/11/2025 18:42:29.241 1   39.04
      1 39.04
      1 39.04
28/11/2025 18:34:30.693 100   38.98
      100 38.98
      100 38.98
28/11/2025 18:30:30.252 9   38.97
      9 38.97
      9 38.97
28/11/2025 18:23:39.593 10   38.98
      10 38.98
      10 38.98
28/11/2025 18:23:25.111 140   38.96
      140 38.96
      140 38.96
28/11/2025 18:18:58.934 5   38.94
      5 38.94
      5 38.94
28/11/2025 18:17:57.429 3   38.95
      3 38.95
      3 38.95
28/11/2025 18:14:40.313 130   38.93
      130 38.93
      130 38.93
28/11/2025 18:10:25.229 2   38.98
      2 38.98
      2 38.98
28/11/2025 18:08:11.485 15   38.98
      15 38.98
      15 38.98
28/11/2025 18:04:50.489 15   38.94
      15 38.94
      15 38.94
28/11/2025 17:55:19.272 1   38.96
      1 38.96
      1 38.96
28/11/2025 17:55:04.080 1   38.92
      1 38.92
      1 38.92
28/11/2025 17:36:52.235 77   38.95
      77 38.95
      77 38.95
28/11/2025 17:28:20.998 1   38.88
      1 38.88
      1 38.88
28/11/2025 17:22:52.150 5   38.89
      5 38.89
      5 38.89
28/11/2025 17:14:03.329 258   38.91
      258 38.91
      258 38.91
28/11/2025 17:09:21.723 61   38.91
      61 38.91
      61 38.91
28/11/2025 17:09:19.359 1 050   38.91
      1 050 38.91
      1 050 38.91
28/11/2025 17:08:10.717 3   38.90
      3 38.90
      3 38.90
28/11/2025 17:08:04.172 1   38.91
      1 38.91
      1 38.91
28/11/2025 17:07:46.765 2   38.92
      2 38.92
      2 38.92
28/11/2025 17:07:35.421 60   38.91
      60 38.91
      60 38.91
28/11/2025 16:58:58.940 25   38.88
      25 38.88
      25 38.88
28/11/2025 16:57:30.819 1   38.88
      1 38.88
      1 38.88
28/11/2025 16:56:30.234 26   38.88
      26 38.88
      26 38.88
28/11/2025 16:56:07.087 1   38.88
      1 38.88
      1 38.88
28/11/2025 16:55:40.885 50   38.88
      50 38.88
      50 38.88
28/11/2025 16:51:22.498 100   38.87
      100 38.87
      100 38.87
28/11/2025 16:39:16.107 22   38.91
      22 38.91
      22 38.91
28/11/2025 16:38:01.815 125   38.90
      125 38.90
      125 38.90
28/11/2025 16:36:23.386 1   38.89
      1 38.89
      1 38.89
28/11/2025 16:35:04.024 15   38.90
      15 38.90
      15 38.90
28/11/2025 16:28:43.386 5   38.91
      5 38.91
      5 38.91
28/11/2025 16:28:06.701 128   38.94
      128 38.94
      128 38.94
28/11/2025 16:25:17.168 120   38.96
      120 38.96
      120 38.96
28/11/2025 16:18:07.794 100   38.91
      100 38.91
      100 38.91
28/11/2025 16:17:38.930 10   38.93
      10 38.93
      10 38.93
28/11/2025 16:16:43.092 250   38.91
      250 38.91
      250 38.91
28/11/2025 16:15:39.516 49   38.91
      49 38.91
      49 38.91
28/11/2025 16:09:18.612 3   38.93
      3 38.93
      3 38.93
28/11/2025 16:08:38.989 13   38.91
      13 38.91
      13 38.91
28/11/2025 16:06:07.871 1 000   38.93
      1 000 38.93
      1 000 38.93
28/11/2025 16:03:57.417 250   38.89
      250 38.89
      250 38.89
28/11/2025 16:00:40.043 3   38.89
      3 38.89
      3 38.89
28/11/2025 16:00:28.579 10   38.90
      10 38.90
      10 38.90
28/11/2025 16:00:05.439 1   38.91
      1 38.91
      1 38.91
28/11/2025 15:57:53.622 10   38.88
      10 38.88
      10 38.88
28/11/2025 15:56:47.682 20   38.87
      20 38.87
      20 38.87
28/11/2025 15:52:09.387 100   38.88
      100 38.88
      100 38.88
28/11/2025 15:41:49.145 885   38.87
      115 38.87
      885 38.87
      770 38.87
28/11/2025 15:41:07.309 505   38.86
      505 38.86
      505 38.86
28/11/2025 15:41:06.670 200   38.86
      200 38.86
      200 38.86
28/11/2025 15:41:06.615 115   38.86
      115 38.86
      115 38.86
28/11/2025 15:34:19.684 40   38.86
      40 38.86
      40 38.86
28/11/2025 15:31:36.778 320   38.83
      320 38.83
      320 38.83
28/11/2025 15:26:46.014 150   38.85
      150 38.85
      150 38.85
28/11/2025 15:23:14.707 105   38.86
      105 38.86
      105 38.86
28/11/2025 15:08:40.240 22   38.85
      22 38.85
      22 38.85
28/11/2025 15:04:42.854 1   38.86
      1 38.86
      1 38.86
28/11/2025 14:49:55.410 25   38.86
      25 38.86
      25 38.86
28/11/2025 14:44:43.025 5   38.85
      5 38.85
      5 38.85
28/11/2025 14:44:39.118 14   38.83
      14 38.83
      14 38.83
28/11/2025 14:42:32.557 386   38.83
      386 38.83
      386 38.83
28/11/2025 14:35:47.138 200   38.86
      200 38.86
      200 38.86
28/11/2025 14:32:00.778 200   38.85
      200 38.85
      200 38.85
28/11/2025 14:29:36.320 200   38.85
      200 38.85
      200 38.85
28/11/2025 14:26:34.693 2   38.87
      2 38.87
      2 38.87
28/11/2025 14:25:07.726 1   38.86
      1 38.86
      1 38.86
28/11/2025 14:24:34.396 2   38.86
      2 38.86
      2 38.86
28/11/2025 14:20:15.195 3   38.84
      3 38.84
      3 38.84
28/11/2025 14:17:05.068 1   38.86
      1 38.86
      1 38.86
28/11/2025 14:03:31.564 50   38.85
      50 38.85
      50 38.85
28/11/2025 14:00:15.880 8   38.87
      8 38.87
      8 38.87
28/11/2025 13:52:28.265 4   38.85
      4 38.85
      4 38.85
28/11/2025 13:50:56.471 2   38.87
      2 38.87
      2 38.87
28/11/2025 13:50:04.414 75   38.86
      75 38.86
      75 38.86
28/11/2025 13:36:27.834 90   38.86
      90 38.86
      90 38.86
28/11/2025 13:32:43.655 180   38.87
      180 38.87
      180 38.87
28/11/2025 13:28:27.867 125   38.85
      125 38.85
      125 38.85
28/11/2025 13:18:55.189 50   38.85
      50 38.85
      50 38.85
28/11/2025 13:15:31.798 52   38.84
      52 38.84
      52 38.84
28/11/2025 13:05:21.531 101   38.80
      101 38.80
      101 38.80
28/11/2025 13:03:40.792 80   38.79
      80 38.79
      80 38.79
28/11/2025 13:01:03.053 5   38.81
      5 38.81
      5 38.81
28/11/2025 12:53:04.658 50   38.80
      50 38.80
      50 38.80
28/11/2025 12:52:35.593 40   38.79
      40 38.79
      40 38.79
28/11/2025 12:51:47.228 1   38.79
      1 38.79
      1 38.79
28/11/2025 12:50:44.859 399   38.79
      399 38.79
      399 38.79
28/11/2025 12:48:41.288 30   38.79
      30 38.79
      30 38.79
28/11/2025 12:46:30.208 1   38.77
      1 38.77
      1 38.77
28/11/2025 12:42:57.466 40   38.78
      40 38.78
      40 38.78
28/11/2025 12:39:50.562 8   38.76
      8 38.76
      8 38.76
28/11/2025 12:32:59.976 15   38.77
      15 38.77
      15 38.77
28/11/2025 12:30:40.243 440   38.75
      440 38.75
      440 38.75
28/11/2025 12:30:34.519 1 050   38.76
      1 050 38.76
      1 050 38.76
28/11/2025 12:29:21.350 850   38.76
      850 38.76
      850 38.76
28/11/2025 12:23:51.844 2   38.78
      2 38.78
      2 38.78
28/11/2025 12:23:27.100 10   38.79
      10 38.79
      10 38.79
28/11/2025 12:10:48.905 130   38.79
      130 38.79
      130 38.79
28/11/2025 12:05:25.119 40   38.78
      40 38.78
      40 38.78
28/11/2025 11:57:22.038 30   38.78
      30 38.78
      30 38.78
28/11/2025 11:55:36.612 150   38.80
      150 38.80
      150 38.80
28/11/2025 11:43:57.908 50   38.78
      50 38.78
      50 38.78
28/11/2025 11:41:22.694 150   38.78
      150 38.78
      150 38.78
28/11/2025 11:38:19.964 500   38.80
      500 38.80
      500 38.80
28/11/2025 11:30:43.165 2   38.78
      2 38.78
      2 38.78
28/11/2025 11:29:34.904 150   38.76
      150 38.76
      150 38.76
28/11/2025 11:28:51.518 76   38.77
      76 38.77
      76 38.77
28/11/2025 11:26:02.010 480   38.76
      480 38.76
      480 38.76
28/11/2025 11:22:01.616 2   38.78
      2 38.78
      2 38.78
28/11/2025 11:18:45.268 1   38.78
      1 38.78
      1 38.78
28/11/2025 11:12:41.002 6   38.81
      6 38.81
      6 38.81
28/11/2025 10:55:44.154 9   38.79
      9 38.79
      9 38.79
28/11/2025 10:51:45.441 900   38.74
      900 38.74
      900 38.74
28/11/2025 10:39:26.814 250   38.79
      250 38.79
      250 38.79
28/11/2025 10:37:42.017 1   38.80
      1 38.80
      1 38.80
28/11/2025 10:35:52.366 27   38.80
      27 38.80
      27 38.80
28/11/2025 10:27:09.397 3   38.81
      3 38.81
      3 38.81
28/11/2025 10:26:36.276 1   38.82
      1 38.82
      1 38.82
28/11/2025 10:21:32.261 1   38.78
      1 38.78
      1 38.78
28/11/2025 10:20:45.149 3   38.79
      3 38.79
      3 38.79
28/11/2025 10:18:20.727 30   38.80
      30 38.80
      30 38.80
28/11/2025 10:16:37.808 3   38.83
      3 38.83
      3 38.83
28/11/2025 10:15:19.123 40   38.85
      40 38.85
      40 38.85
28/11/2025 10:14:54.286 75   38.85
      75 38.85
      75 38.85
28/11/2025 10:11:22.474 500   38.87
      500 38.87
      500 38.87
28/11/2025 10:08:53.276 40   38.85
      40 38.85
      40 38.85
28/11/2025 10:07:26.067 900   38.87
      900 38.87
      900 38.87
28/11/2025 10:07:25.807 1 050   38.87
      1 050 38.87
      1 050 38.87
28/11/2025 10:07:19.770 1 050   38.87
      1 050 38.87
      1 050 38.87
28/11/2025 10:06:42.791 1 000   38.85
      1 000 38.85
      1 000 38.85
28/11/2025 10:06:40.520 1   38.86
      1 38.86
      1 38.86
28/11/2025 10:05:45.194 25   38.85
      25 38.85
      25 38.85
28/11/2025 10:05:06.045 1   38.86
      1 38.86
      1 38.86
28/11/2025 10:01:03.499 80   38.84
      80 38.84
      80 38.84
28/11/2025 09:56:58.453 3   38.77
      3 38.77
      3 38.77
28/11/2025 09:56:38.340 11   38.80
      11 38.80
      11 38.80
28/11/2025 09:49:14.898 1   38.77
      1 38.77
      1 38.77
28/11/2025 09:45:50.181 77   38.77
      77 38.77
      77 38.77
28/11/2025 09:42:21.935 25   38.79
      25 38.79
      25 38.79
28/11/2025 09:32:05.377 1   38.77
      1 38.77
      1 38.77
28/11/2025 09:27:32.429 2   38.75
      2 38.75
      2 38.75
28/11/2025 09:27:25.727 50   38.75
      50 38.75
      50 38.75
28/11/2025 09:26:11.732 50   38.78
      50 38.78
      50 38.78
28/11/2025 09:22:50.158 300   38.77
      300 38.77
      300 38.77
28/11/2025 09:20:38.485 100   38.80
      100 38.80
      100 38.80
28/11/2025 09:19:41.544 184   38.80
      184 38.80
      184 38.80
28/11/2025 09:18:29.278 3   38.80
      3 38.80
      3 38.80
28/11/2025 09:18:26.670 70   38.80
      70 38.80
      20 38.80
      50 38.80
28/11/2025 09:13:38.945 17   38.85
      17 38.85
      17 38.85
28/11/2025 09:04:55.338 1   38.91
      1 38.91
      1 38.91
28/11/2025 09:01:40.649 4   38.93
      4 38.93
      4 38.93
28/11/2025 09:00:47.443 61   38.90
      60 38.90
      1 38.90
      61 38.90
28/11/2025 08:48:37.798 30   39.20
      30 39.20
      30 39.20
28/11/2025 08:43:08.158 140   39.12
      140 39.12
      140 39.12
28/11/2025 08:41:35.307 140   39.18
      140 39.18
      140 39.18
28/11/2025 08:41:19.299 140   39.18
      140 39.18
      140 39.18
28/11/2025 08:40:04.688 25   39.23
      25 39.23
      25 39.23
28/11/2025 08:40:04.595 80   39.23
      80 39.23
      80 39.23
28/11/2025 08:29:29.780 50   39.11
      50 39.11
      50 39.11
28/11/2025 08:25:00.329 30   39.10
      30 39.10
      30 39.10
28/11/2025 08:22:32.452 13   39.11
      13 39.11
      13 39.11
28/11/2025 08:21:07.574 10   39.12
      10 39.12
      10 39.12
28/11/2025 08:14:44.224 100   39.05
      100 39.05
      100 39.05
28/11/2025 08:09:59.601 3   39.04
      3 39.04
      3 39.04
28/11/2025 08:09:44.897 1   39.18
      1 39.18
      1 39.18
28/11/2025 08:02:30.809 6   39.18
      6 39.18
      6 39.18
28/11/2025 08:01:49.546 1   39.17
      1 39.17
      1 39.17
28/11/2025 08:01:35.457 130   39.03
      130 39.03
      130 39.03
28/11/2025 08:01:06.174 1   39.16
      1 39.16
      1 39.16
28/11/2025 08:00:51.688 1   39.16
      1 39.16
      1 39.16
28/11/2025 08:00:31.539 3   39.01
      3 39.01
      3 39.01
28/11/2025 08:00:16.746 3   39.02
      3 39.02
      3 39.02
28/11/2025 08:00:14.804 16   39.16
      16 39.16
      16 39.16
28/11/2025 08:00:11.519 5   39.16
      5 39.16
      5 39.16
28/11/2025 08:00:02.765 26   39.16
      26 39.16
      26 39.16
28/11/2025 07:45:42.859 160   39.07
      160 39.07
      160 39.07
28/11/2025 07:45:30.636 140   39.08
      140 39.08
      140 39.08
28/11/2025 07:45:02.962 140   39.14
      140 39.14
      140 39.14
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)