Axa S.A.

197

191

38.72

Date Time Volume Order Volume Price
14/11/2025 20:59:55.076 1 031   38.72
      1 031 38.72
      1 031 38.72
14/11/2025 20:57:58.971 100   38.71
      100 38.71
      100 38.71
14/11/2025 20:56:06.289 26   38.71
      26 38.71
      26 38.71
14/11/2025 20:29:14.311 1   38.71
      1 38.71
      1 38.71
14/11/2025 20:07:58.569 96   38.71
      96 38.71
      96 38.71
14/11/2025 20:07:58.299 140   38.71
      140 38.71
      140 38.71
14/11/2025 20:07:58.163 140   38.71
      140 38.71
      140 38.71
14/11/2025 20:07:13.069 140   38.71
      140 38.71
      140 38.71
14/11/2025 19:53:14.344 4   38.72
      4 38.72
      4 38.72
14/11/2025 19:51:20.515 140   38.72
      140 38.72
      140 38.72
14/11/2025 19:46:37.481 120   38.71
      120 38.71
      120 38.71
14/11/2025 19:45:56.691 140   38.72
      140 38.72
      140 38.72
14/11/2025 19:45:07.154 140   38.68
      140 38.68
      140 38.68
14/11/2025 19:10:41.685 360   38.71
      360 38.71
      360 38.71
14/11/2025 19:09:45.189 140   38.59
      140 38.59
      140 38.59
14/11/2025 18:49:46.681 10   38.61
      10 38.61
      10 38.61
14/11/2025 18:44:40.453 3   38.60
      3 38.60
      3 38.60
14/11/2025 18:44:12.676 7   38.64
      7 38.64
      7 38.64
14/11/2025 18:24:24.030 1   38.60
      1 38.60
      1 38.60
14/11/2025 18:24:12.263 1   38.64
      1 38.64
      1 38.64
14/11/2025 18:13:04.123 50   38.66
      50 38.66
      50 38.66
14/11/2025 18:11:47.203 140   38.72
      140 38.72
      140 38.72
14/11/2025 18:05:07.792 120   38.71
      120 38.71
      120 38.71
14/11/2025 18:05:07.616 140   38.71
      140 38.71
      140 38.71
14/11/2025 18:04:57.388 140   38.71
      140 38.71
      140 38.71
14/11/2025 17:58:10.642 140   38.60
      140 38.60
      140 38.60
14/11/2025 17:52:39.684 130   38.51
      130 38.51
      130 38.51
14/11/2025 17:42:41.087 2   38.52
      2 38.52
      2 38.52
14/11/2025 17:35:39.017 1   38.49
      1 38.49
      1 38.49
14/11/2025 17:19:32.607 120   38.43
      120 38.43
      120 38.43
14/11/2025 17:09:31.137 500   38.39
      500 38.39
      500 38.39
14/11/2025 17:08:40.504 10   38.37
      10 38.37
      10 38.37
14/11/2025 16:54:47.576 7   38.45
      7 38.45
      7 38.45
14/11/2025 16:54:22.668 520   38.44
      520 38.44
      520 38.44
14/11/2025 16:52:33.380 50   38.45
      50 38.45
      50 38.45
14/11/2025 16:50:44.533 14   38.44
      14 38.44
      14 38.44
14/11/2025 16:47:47.010 26   38.47
      26 38.47
      26 38.47
14/11/2025 16:40:57.227 250   38.45
      250 38.45
      250 38.45
14/11/2025 16:35:16.002 80   38.46
      80 38.46
      80 38.46
14/11/2025 16:23:42.652 3   38.54
      3 38.54
      3 38.54
14/11/2025 16:17:53.288 195   38.53
      195 38.53
      195 38.53
14/11/2025 16:17:15.973 50   38.56
      50 38.56
      50 38.56
14/11/2025 16:12:10.651 3   38.50
      3 38.50
      3 38.50
14/11/2025 16:11:58.074 6   38.51
      6 38.51
      6 38.51
14/11/2025 16:07:36.874 65   38.52
      65 38.52
      65 38.52
14/11/2025 16:04:55.838 100   38.54
      100 38.54
      100 38.54
14/11/2025 16:01:50.294 20   38.55
      20 38.55
      20 38.55
14/11/2025 16:00:30.280 20   38.56
      20 38.56
      20 38.56
14/11/2025 16:00:03.147 1   38.56
      1 38.56
      1 38.56
14/11/2025 15:59:11.282 19   38.54
      19 38.54
      19 38.54
14/11/2025 15:58:49.989 65   38.54
      65 38.54
      65 38.54
14/11/2025 15:57:18.125 20   38.55
      20 38.55
      20 38.55
14/11/2025 15:56:37.380 250   38.56
      250 38.56
      250 38.56
14/11/2025 15:53:34.734 3   38.54
      3 38.54
      3 38.54
14/11/2025 15:53:21.058 44   38.53
      44 38.53
      44 38.53
14/11/2025 15:52:50.411 44   38.52
      44 38.52
      44 38.52
14/11/2025 15:50:57.709 151   38.53
      151 38.53
      151 38.53
14/11/2025 15:50:17.783 160   38.53
      160 38.53
      160 38.53
14/11/2025 15:48:15.366 2   38.51
      2 38.51
      2 38.51
14/11/2025 15:46:39.921 30   38.49
      30 38.49
      30 38.49
14/11/2025 15:46:08.154 100   38.49
      100 38.49
      100 38.49
14/11/2025 15:44:47.049 1   38.44
      1 38.44
      1 38.44
14/11/2025 15:43:21.802 100   38.44
      100 38.44
      100 38.44
14/11/2025 15:39:24.965 3   38.44
      3 38.44
      3 38.44
14/11/2025 15:37:28.709 1   38.50
      1 38.50
      1 38.50
14/11/2025 15:26:19.514 3   38.52
      3 38.52
      3 38.52
14/11/2025 15:21:00.832 300   38.49
      300 38.49
      300 38.49
14/11/2025 15:20:56.004 100   38.50
      100 38.50
      100 38.50
14/11/2025 15:20:09.765 649   38.51
      649 38.51
      649 38.51
14/11/2025 15:09:23.448 36   38.60
      36 38.60
      36 38.60
14/11/2025 15:07:39.913 3   38.60
      3 38.60
      3 38.60
14/11/2025 15:07:23.715 1   38.61
      1 38.61
      1 38.61
14/11/2025 15:05:46.316 21   38.62
      21 38.62
      21 38.62
14/11/2025 15:04:05.288 200   38.61
      200 38.61
      200 38.61
14/11/2025 14:51:07.383 1 000   38.60
      1 000 38.60
      1 000 38.60
14/11/2025 14:47:59.900 600   38.59
      600 38.59
      600 38.59
14/11/2025 14:47:09.913 100   38.58
      100 38.58
      100 38.58
14/11/2025 14:44:18.813 600   38.52
      600 38.52
      600 38.52
14/11/2025 14:43:01.161 1   38.53
      1 38.53
      1 38.53
14/11/2025 14:40:37.871 1   38.52
      1 38.52
      1 38.52
14/11/2025 14:38:00.655 600   38.50
      600 38.50
      600 38.50
14/11/2025 14:37:19.557 60   38.51
      60 38.51
      60 38.51
14/11/2025 14:30:47.786 194   38.51
      194 38.51
      194 38.51
14/11/2025 14:28:52.264 267   38.50
      267 38.50
      267 38.50
14/11/2025 14:25:22.222 51   38.49
      51 38.49
      51 38.49
14/11/2025 14:13:52.756 100   38.40
      100 38.40
      100 38.40
14/11/2025 14:07:04.663 603   38.49
      603 38.49
      603 38.49
14/11/2025 13:58:50.424 500   38.48
      500 38.48
      500 38.48
14/11/2025 13:58:40.075 500   38.48
      500 38.48
      500 38.48
14/11/2025 13:56:32.042 9   38.48
      9 38.48
      9 38.48
14/11/2025 13:54:53.058 250   38.50
      250 38.50
      250 38.50
14/11/2025 13:44:12.463 5   38.47
      5 38.47
      5 38.47
14/11/2025 13:41:46.159 100   38.47
      100 38.47
      100 38.47
14/11/2025 13:37:56.143 26   38.45
      26 38.45
      26 38.45
14/11/2025 13:33:03.024 20   38.47
      20 38.47
      20 38.47
14/11/2025 13:32:05.917 80   38.47
      80 38.47
      80 38.47
14/11/2025 13:29:17.501 1   38.42
      1 38.42
      1 38.42
14/11/2025 13:28:50.731 1   38.42
      1 38.42
      1 38.42
14/11/2025 13:24:55.228 2   38.39
      2 38.39
      2 38.39
14/11/2025 13:14:23.232 150   38.41
      150 38.41
      150 38.41
14/11/2025 13:05:26.306 30   38.39
      30 38.39
      30 38.39
14/11/2025 13:04:19.178 77   38.36
      77 38.36
      77 38.36
14/11/2025 13:04:17.820 34   38.35
      34 38.35
      34 38.35
14/11/2025 13:03:19.387 20   38.37
      20 38.37
      20 38.37
14/11/2025 12:59:23.062 4   38.39
      4 38.39
      4 38.39
14/11/2025 12:54:04.967 20   38.36
      20 38.36
      20 38.36
14/11/2025 12:53:50.736 2   38.37
      2 38.37
      2 38.37
14/11/2025 12:47:01.547 10   38.40
      10 38.40
      10 38.40
14/11/2025 12:46:27.190 25   38.41
      25 38.41
      25 38.41
14/11/2025 12:44:24.629 20   38.42
      20 38.42
      20 38.42
14/11/2025 12:42:41.742 30   38.46
      30 38.46
      30 38.46
14/11/2025 12:39:40.219 3   38.44
      3 38.44
      3 38.44
14/11/2025 12:39:24.028 4   38.46
      4 38.46
      4 38.46
14/11/2025 12:29:08.819 6   38.46
      6 38.46
      6 38.46
14/11/2025 12:24:16.764 1   38.49
      1 38.49
      1 38.49
14/11/2025 12:12:47.208 276   38.50
      25 38.50
      276 38.50
      51 38.50
      200 38.50
14/11/2025 11:58:43.942 500   38.63
      500 38.63
      500 38.63
14/11/2025 11:56:27.338 125   38.60
      125 38.60
      125 38.60
14/11/2025 11:54:26.053 764   38.63
      764 38.63
      764 38.63
14/11/2025 11:45:08.803 100   38.65
      100 38.65
      100 38.65
14/11/2025 11:44:00.759 2   38.65
      2 38.65
      2 38.65
14/11/2025 11:42:26.299 30   38.66
      30 38.66
      30 38.66
14/11/2025 11:38:49.062 143   38.69
      143 38.69
      143 38.69
14/11/2025 11:36:00.998 500   38.64
      500 38.64
      500 38.64
14/11/2025 11:30:49.294 4   38.64
      4 38.64
      4 38.64
14/11/2025 11:22:48.446 1   38.65
      1 38.65
      1 38.65
14/11/2025 11:22:32.644 6   38.64
      6 38.64
      6 38.64
14/11/2025 11:17:47.694 60   38.64
      60 38.64
      60 38.64
14/11/2025 11:17:22.632 10   38.65
      10 38.65
      10 38.65
14/11/2025 11:15:58.044 100   38.64
      100 38.64
      100 38.64
14/11/2025 11:03:33.927 20   38.67
      20 38.67
      20 38.67
14/11/2025 11:01:11.432 30   38.67
      30 38.67
      30 38.67
14/11/2025 10:58:24.694 3   38.67
      3 38.67
      3 38.67
14/11/2025 10:55:09.222 3   38.62
      3 38.62
      3 38.62
14/11/2025 10:54:47.795 1   38.62
      1 38.62
      1 38.62
14/11/2025 10:52:54.599 60   38.63
      60 38.63
      60 38.63
14/11/2025 10:44:05.244 10   38.66
      10 38.66
      10 38.66
14/11/2025 10:38:55.333 3   38.66
      3 38.66
      3 38.66
14/11/2025 10:38:36.102 150   38.66
      150 38.66
      150 38.66
14/11/2025 10:30:39.944 15   38.66
      15 38.66
      15 38.66
14/11/2025 10:29:58.602 54   38.67
      54 38.67
      54 38.67
14/11/2025 10:29:17.293 38   38.69
      38 38.69
      38 38.69
14/11/2025 10:20:22.621 20   38.67
      20 38.67
      20 38.67
14/11/2025 10:14:21.147 30   38.67
      30 38.67
      30 38.67
14/11/2025 10:14:12.722 50   38.68
      50 38.68
      50 38.68
14/11/2025 10:08:43.072 10   38.75
      10 38.75
      10 38.75
14/11/2025 10:05:02.104 16   38.72
      16 38.72
      16 38.72
14/11/2025 10:04:27.496 4   38.74
      4 38.74
      4 38.74
14/11/2025 09:57:06.790 25   38.77
      25 38.77
      25 38.77
14/11/2025 09:43:54.366 100   38.74
      100 38.74
      100 38.74
14/11/2025 09:40:04.529 400   38.70
      400 38.70
      400 38.70
14/11/2025 09:38:45.638 80   38.74
      80 38.74
      80 38.74
14/11/2025 09:38:38.953 300   38.73
      300 38.73
      300 38.73
14/11/2025 09:35:09.175 3   38.76
      3 38.76
      3 38.76
14/11/2025 09:35:01.814 1   38.77
      1 38.77
      1 38.77
14/11/2025 09:30:32.230 8   38.80
      8 38.80
      8 38.80
14/11/2025 09:28:55.276 4   38.76
      4 38.76
      4 38.76
14/11/2025 09:28:51.216 100   38.76
      100 38.76
      100 38.76
14/11/2025 09:28:37.980 125   38.76
      125 38.76
      125 38.76
14/11/2025 09:27:56.324 1   38.81
      1 38.81
      1 38.81
14/11/2025 09:23:45.750 350   38.74
      350 38.74
      350 38.74
14/11/2025 09:22:47.678 19   38.74
      19 38.74
      19 38.74
14/11/2025 09:21:41.046 292   38.75
      292 38.75
      292 38.75
14/11/2025 09:20:13.963 100   38.75
      100 38.75
      100 38.75
14/11/2025 09:18:48.935 26   38.70
      26 38.70
      26 38.70
14/11/2025 09:16:35.252 1   38.69
      1 38.69
      1 38.69
14/11/2025 09:15:41.740 3   38.62
      3 38.62
      3 38.62
14/11/2025 09:15:18.198 1   38.64
      1 38.64
      1 38.64
14/11/2025 09:10:17.074 20   38.71
      20 38.71
      20 38.71
14/11/2025 09:09:55.418 300   38.71
      300 38.71
      300 38.71
14/11/2025 09:05:14.145 2   38.73
      2 38.73
      2 38.73
14/11/2025 09:03:23.746 30   38.67
      30 38.67
      30 38.67
14/11/2025 09:00:34.707 300   38.69
      300 38.69
      300 38.69
14/11/2025 09:00:34.557 422   38.72
      52 38.72
      70 38.72
      422 38.72
      300 38.72
14/11/2025 08:57:10.964 1   39.10
      1 39.10
      1 39.10
14/11/2025 08:54:05.779 100   39.05
      100 39.05
      100 39.05
14/11/2025 08:52:15.992 100   39.12
      100 39.12
      100 39.12
14/11/2025 08:39:54.426 130   39.06
      130 39.06
      130 39.06
14/11/2025 08:30:28.719 3   39.08
      3 39.08
      3 39.08
14/11/2025 08:29:58.604 140   39.00
      140 39.00
      140 39.00
14/11/2025 08:18:42.615 300   39.06
      300 39.06
      300 39.06
14/11/2025 08:17:44.965 60   38.92
      60 38.92
      60 38.92
14/11/2025 08:12:12.822 1   38.80
      1 38.80
      1 38.80
14/11/2025 08:05:56.727 1   38.97
      1 38.97
      1 38.97
14/11/2025 08:03:21.983 12   38.99
      2 38.99
      10 38.99
      5 38.99
      7 38.99
14/11/2025 08:00:18.165 39   39.02
      39 39.02
      39 39.02
14/11/2025 08:00:02.182 8   39.03
      8 39.03
      8 39.03
14/11/2025 07:59:11.992 10   39.03
      10 39.03
      10 39.03
14/11/2025 07:52:22.264 30   38.97
      30 38.97
      30 38.97
14/11/2025 07:43:23.030 78   38.82
      78 38.82
      78 38.82
14/11/2025 07:30:02.828 60   38.99
      60 38.99
      60 38.99
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)