Axa S.A.

191

183

41.52

Date Time Volume Order Volume Price
04/07/2025 21:29:05.556 10   41.52
      10 41.52
      10 41.52
04/07/2025 20:52:08.592 49   41.37
      49 41.37
      49 41.37
04/07/2025 20:13:55.776 130   41.25
      130 41.25
      130 41.25
04/07/2025 19:50:02.004 10   41.25
      10 41.25
      10 41.25
04/07/2025 19:33:08.444 75   41.28
      75 41.28
      75 41.28
04/07/2025 19:27:26.515 2   41.32
      2 41.32
      2 41.32
04/07/2025 19:13:56.083 150   41.30
      150 41.30
      150 41.30
04/07/2025 19:02:04.487 3   41.37
      3 41.37
      3 41.37
04/07/2025 18:58:23.197 10   41.26
      10 41.26
      10 41.26
04/07/2025 18:52:07.746 125   41.24
      125 41.24
      125 41.24
04/07/2025 18:27:34.122 3   41.17
      3 41.17
      3 41.17
04/07/2025 18:26:46.420 1   41.27
      1 41.27
      1 41.27
04/07/2025 18:24:34.800 34   41.25
      34 41.25
      34 41.25
04/07/2025 18:24:33.498 207   41.25
      207 41.25
      130 41.25
      77 41.25
04/07/2025 18:24:08.971 124   41.14
      124 41.14
      124 41.14
04/07/2025 18:18:15.536 3   41.14
      3 41.14
      3 41.14
04/07/2025 18:10:26.117 4   41.14
      4 41.14
      4 41.14
04/07/2025 18:01:16.822 120   41.14
      120 41.14
      120 41.14
04/07/2025 17:58:32.459 60   41.07
      60 41.07
      60 41.07
04/07/2025 17:57:13.048 50   41.07
      50 41.07
      50 41.07
04/07/2025 17:57:07.016 2   41.08
      2 41.08
      2 41.08
04/07/2025 17:49:17.250 20   41.02
      20 41.02
      20 41.02
04/07/2025 17:48:52.648 13   41.02
      13 41.02
      13 41.02
04/07/2025 17:43:10.260 130   41.08
      130 41.08
      130 41.08
04/07/2025 17:38:28.536 3   41.14
      3 41.14
      3 41.14
04/07/2025 17:37:21.177 121   41.01
      120 41.01
      1 41.01
      121 41.01
04/07/2025 17:26:24.157 85   41.02
      85 41.02
      85 41.02
04/07/2025 17:21:21.506 40   41.00
      40 41.00
      40 41.00
04/07/2025 17:06:05.205 40   41.06
      40 41.06
      40 41.06
04/07/2025 17:03:42.609 3   41.05
      3 41.05
      3 41.05
04/07/2025 17:03:13.040 13   41.06
      13 41.06
      13 41.06
04/07/2025 17:01:33.084 10   41.05
      10 41.05
      10 41.05
04/07/2025 16:58:59.414 70   41.04
      70 41.04
      70 41.04
04/07/2025 16:51:29.152 62   41.06
      62 41.06
      62 41.06
04/07/2025 16:46:51.623 3   41.08
      3 41.08
      3 41.08
04/07/2025 16:44:57.448 1   41.09
      1 41.09
      1 41.09
04/07/2025 16:43:18.826 300   41.09
      300 41.09
      300 41.09
04/07/2025 16:29:22.725 4   41.13
      4 41.13
      4 41.13
04/07/2025 16:27:45.077 3   41.12
      3 41.12
      3 41.12
04/07/2025 16:27:06.934 4   41.14
      4 41.14
      4 41.14
04/07/2025 16:26:14.403 7   41.12
      7 41.12
      7 41.12
04/07/2025 16:23:12.160 25   41.14
      25 41.14
      25 41.14
04/07/2025 16:15:40.304 1   41.10
      1 41.10
      1 41.10
04/07/2025 16:05:56.480 50   41.10
      50 41.10
      50 41.10
04/07/2025 16:04:13.486 15   41.14
      15 41.14
      15 41.14
04/07/2025 16:00:27.622 5   41.11
      5 41.11
      5 41.11
04/07/2025 15:51:04.847 7   41.11
      7 41.11
      7 41.11
04/07/2025 15:50:53.225 35   41.09
      35 41.09
      35 41.09
04/07/2025 15:49:06.229 1   41.11
      1 41.11
      1 41.11
04/07/2025 15:48:19.834 175   41.11
      175 41.11
      175 41.11
04/07/2025 15:48:15.910 1   41.11
      1 41.11
      1 41.11
04/07/2025 15:48:01.411 21   41.13
      21 41.13
      21 41.13
04/07/2025 15:46:00.747 14   41.10
      14 41.10
      14 41.10
04/07/2025 15:37:04.979 250   41.09
      250 41.09
      250 41.09
04/07/2025 15:35:12.328 1   41.12
      1 41.12
      1 41.12
04/07/2025 15:28:41.226 1   41.09
      1 41.09
      1 41.09
04/07/2025 15:17:06.137 600   41.05
      600 41.05
      600 41.05
04/07/2025 15:09:23.034 630   41.05
      630 41.05
      630 41.05
04/07/2025 15:05:35.611 45   41.04
      45 41.04
      45 41.04
04/07/2025 15:01:27.214 100   41.03
      100 41.03
      100 41.03
04/07/2025 14:59:54.767 3   41.02
      3 41.02
      3 41.02
04/07/2025 14:59:33.325 3   41.03
      3 41.03
      3 41.03
04/07/2025 14:57:57.856 250   41.02
      250 41.02
      250 41.02
04/07/2025 14:53:02.301 1   41.01
      1 41.01
      1 41.01
04/07/2025 14:50:01.884 92   41.01
      92 41.01
      92 41.01
04/07/2025 14:42:02.711 3   41.01
      3 41.01
      3 41.01
04/07/2025 14:40:41.683 100   40.99
      100 40.99
      100 40.99
04/07/2025 14:33:26.570 120   40.98
      120 40.98
      120 40.98
04/07/2025 14:31:59.141 25   41.01
      25 41.01
      25 41.01
04/07/2025 14:30:49.820 500   40.99
      500 40.99
      500 40.99
04/07/2025 14:30:42.479 1 000   40.99
      1 000 40.99
      1 000 40.99
04/07/2025 14:30:39.393 200   41.00
      200 41.00
      200 41.00
04/07/2025 14:29:51.488 170   41.00
      170 41.00
      170 41.00
04/07/2025 14:29:03.297 30   41.00
      30 41.00
      30 41.00
04/07/2025 14:25:51.306 150   40.99
      150 40.99
      150 40.99
04/07/2025 14:24:30.455 300   40.99
      300 40.99
      300 40.99
04/07/2025 14:22:52.108 50   40.98
      50 40.98
      50 40.98
04/07/2025 14:21:53.369 4   40.99
      4 40.99
      4 40.99
04/07/2025 14:17:43.143 800   40.95
      800 40.95
      800 40.95
04/07/2025 14:16:21.140 35   40.94
      35 40.94
      35 40.94
04/07/2025 14:16:05.847 60   40.95
      60 40.95
      60 40.95
04/07/2025 14:12:06.871 1   40.96
      1 40.96
      1 40.96
04/07/2025 14:09:50.362 10   40.97
      10 40.97
      10 40.97
04/07/2025 14:08:44.521 100   40.97
      100 40.97
      100 40.97
04/07/2025 14:05:09.985 20   40.98
      20 40.98
      20 40.98
04/07/2025 14:03:54.554 1   41.01
      1 41.01
      1 41.01
04/07/2025 13:59:30.741 30   41.01
      30 41.01
      30 41.01
04/07/2025 13:53:13.423 14   41.00
      14 41.00
      14 41.00
04/07/2025 13:47:29.553 3   40.96
      3 40.96
      3 40.96
04/07/2025 13:46:49.699 1   40.96
      1 40.96
      1 40.96
04/07/2025 13:24:12.948 28   41.03
      28 41.03
      28 41.03
04/07/2025 13:20:19.614 1   41.01
      1 41.01
      1 41.01
04/07/2025 13:18:58.085 7   41.00
      7 41.00
      7 41.00
04/07/2025 13:17:20.668 792   41.02
      792 41.02
      792 41.02
04/07/2025 13:16:43.864 120   41.01
      120 41.01
      120 41.01
04/07/2025 13:12:55.593 49   40.99
      49 40.99
      49 40.99
04/07/2025 13:05:04.175 1 000   41.00
      1 000 41.00
      1 000 41.00
04/07/2025 12:55:09.561 5   40.97
      5 40.97
      5 40.97
04/07/2025 12:54:28.549 2   40.96
      2 40.96
      2 40.96
04/07/2025 12:52:56.564 3   40.98
      3 40.98
      3 40.98
04/07/2025 12:52:27.091 50   40.98
      50 40.98
      50 40.98
04/07/2025 12:49:15.768 60   40.98
      60 40.98
      60 40.98
04/07/2025 12:45:26.028 12   41.00
      12 41.00
      12 41.00
04/07/2025 12:43:12.953 1 000   41.00
      20 41.00
      125 41.00
      855 41.00
      1 000 41.00
04/07/2025 12:32:43.987 2   41.05
      2 41.05
      2 41.05
04/07/2025 12:26:40.016 6   41.08
      6 41.08
      6 41.08
04/07/2025 12:25:52.821 13   41.08
      13 41.08
      13 41.08
04/07/2025 12:25:12.580 50   41.06
      50 41.06
      50 41.06
04/07/2025 12:24:36.149 3   41.04
      3 41.04
      3 41.04
04/07/2025 12:23:07.357 120   41.04
      120 41.04
      120 41.04
04/07/2025 12:20:47.599 2   41.05
      2 41.05
      2 41.05
04/07/2025 12:05:53.127 240   41.08
      240 41.08
      240 41.08
04/07/2025 12:04:22.556 100   41.10
      100 41.10
      100 41.10
04/07/2025 11:59:02.763 9   41.11
      9 41.11
      9 41.11
04/07/2025 11:57:29.667 55   41.08
      55 41.08
      55 41.08
04/07/2025 11:57:07.193 1   41.09
      1 41.09
      1 41.09
04/07/2025 11:45:13.206 21   41.09
      21 41.09
      21 41.09
04/07/2025 11:41:17.317 975   41.06
      975 41.06
      975 41.06
04/07/2025 11:25:53.302 20   41.03
      20 41.03
      20 41.03
04/07/2025 11:23:55.370 50   41.05
      50 41.05
      50 41.05
04/07/2025 11:14:34.862 15   41.08
      15 41.08
      15 41.08
04/07/2025 11:07:20.930 100   41.07
      100 41.07
      100 41.07
04/07/2025 11:03:22.630 803   41.03
      803 41.03
      803 41.03
04/07/2025 11:03:12.372 50   41.04
      50 41.04
      50 41.04
04/07/2025 10:54:33.934 3   40.97
      3 40.97
      3 40.97
04/07/2025 10:53:44.639 1   40.98
      1 40.98
      1 40.98
04/07/2025 10:47:59.116 1 000   40.98
      1 000 40.98
      1 000 40.98
04/07/2025 10:46:31.515 44   40.99
      44 40.99
      44 40.99
04/07/2025 10:46:13.597 1 000   40.99
      1 000 40.99
      1 000 40.99
04/07/2025 10:46:02.288 843   41.00
      731 41.00
      843 41.00
      97 41.00
      15 41.00
04/07/2025 10:44:10.201 1   41.05
      1 41.05
      1 41.05
04/07/2025 10:44:09.130 73   41.05
      73 41.05
      73 41.05
04/07/2025 10:40:41.789 60   41.05
      60 41.05
      60 41.05
04/07/2025 10:36:35.145 20   41.04
      20 41.04
      20 41.04
04/07/2025 10:35:06.223 1   41.06
      1 41.06
      1 41.06
04/07/2025 10:34:27.691 22   41.08
      22 41.08
      22 41.08
04/07/2025 10:34:27.378 100   41.07
      100 41.07
      100 41.07
04/07/2025 10:34:17.421 1   41.07
      1 41.07
      1 41.07
04/07/2025 10:33:12.123 19   41.05
      19 41.05
      19 41.05
04/07/2025 10:31:32.997 23   41.11
      23 41.11
      23 41.11
04/07/2025 10:31:08.454 242   41.12
      242 41.12
      242 41.12
04/07/2025 10:20:13.190 3   41.15
      3 41.15
      3 41.15
04/07/2025 10:19:46.323 4   41.16
      4 41.16
      4 41.16
04/07/2025 10:08:20.030 1   41.28
      1 41.28
      1 41.28
04/07/2025 09:54:43.251 1   41.21
      1 41.21
      1 41.21
04/07/2025 09:49:54.614 1   41.22
      1 41.22
      1 41.22
04/07/2025 09:49:12.346 1   41.21
      1 41.21
      1 41.21
04/07/2025 09:44:41.536 1   41.23
      1 41.23
      1 41.23
04/07/2025 09:44:07.633 232   41.23
      232 41.23
      232 41.23
04/07/2025 09:42:08.567 1   41.25
      1 41.25
      1 41.25
04/07/2025 09:40:09.174 200   41.25
      200 41.25
      200 41.25
04/07/2025 09:39:10.929 1 000   41.26
      1 000 41.26
      1 000 41.26
04/07/2025 09:30:13.150 3   41.20
      3 41.20
      3 41.20
04/07/2025 09:25:55.986 100   41.25
      100 41.25
      100 41.25
04/07/2025 09:24:23.526 3   41.24
      3 41.24
      3 41.24
04/07/2025 09:23:12.500 2   41.28
      2 41.28
      2 41.28
04/07/2025 09:23:05.255 2   41.28
      2 41.28
      2 41.28
04/07/2025 09:10:15.545 127   41.34
      127 41.34
      127 41.34
04/07/2025 09:08:16.197 30   41.29
      30 41.29
      30 41.29
04/07/2025 09:05:25.327 3   41.25
      3 41.25
      3 41.25
04/07/2025 09:04:31.987 1   41.35
      1 41.35
      1 41.35
04/07/2025 09:01:40.998 21   41.26
      20 41.26
      21 41.26
      1 41.26
04/07/2025 08:47:00.949 70   41.40
      70 41.40
      70 41.40
04/07/2025 08:42:47.656 130   41.40
      130 41.40
      130 41.40
04/07/2025 08:39:52.772 1   41.50
      1 41.50
      1 41.50
04/07/2025 08:37:12.603 2   41.50
      2 41.50
      2 41.50
04/07/2025 08:11:29.894 130   41.42
      130 41.42
      130 41.42
04/07/2025 08:03:44.248 2   41.49
      2 41.49
      2 41.49
04/07/2025 08:01:09.080 1   41.46
      1 41.46
      1 41.46
04/07/2025 08:00:45.756 6   41.49
      6 41.49
      6 41.49
04/07/2025 08:00:33.495 39   41.44
      39 41.44
      39 41.44
04/07/2025 08:00:33.174 13   41.49
      13 41.49
      13 41.49
04/07/2025 07:58:51.119 100   41.49
      100 41.49
      100 41.49
04/07/2025 07:50:05.384 130   41.55
      130 41.55
      130 41.55
04/07/2025 07:48:50.242 70   41.56
      70 41.56
      70 41.56
04/07/2025 07:48:47.546 130   41.56
      130 41.56
      130 41.56
04/07/2025 07:48:46.133 130   41.56
      130 41.56
      130 41.56
04/07/2025 07:47:58.269 130   41.56
      130 41.56
      130 41.56
04/07/2025 07:41:50.093 24   41.61
      24 41.61
      24 41.61
04/07/2025 07:38:19.516 24   41.61
      24 41.61
      24 41.61
04/07/2025 07:36:20.365 70   41.59
      70 41.59
      70 41.59
04/07/2025 07:31:27.540 440   41.62
      439 41.62
      85 41.62
      1 41.62
      355 41.62
04/07/2025 07:30:00.539 130   41.52
      130 41.52
      130 41.52
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 CEST (UTC+2)