Axa S.A.

212

204

39.99

Date Time Volume Order Volume Price
17/04/2025 21:41:37.451 50   39.99
      50 39.99
      50 39.99
17/04/2025 21:30:57.108 1 000   40.00
      1 000 40.00
      1 000 40.00
17/04/2025 21:21:48.035 1 360   40.04
      1 360 40.04
      1 360 40.04
17/04/2025 21:20:36.454 140   40.04
      140 40.04
      140 40.04
17/04/2025 21:16:13.947 5   40.04
      5 40.04
      5 40.04
17/04/2025 20:52:31.469 1   40.04
      1 40.04
      1 40.04
17/04/2025 20:50:37.643 2   40.04
      2 40.04
      2 40.04
17/04/2025 20:41:17.205 13   39.75
      13 39.75
      13 39.75
17/04/2025 20:37:18.723 100   40.00
      100 40.00
      100 40.00
17/04/2025 20:21:17.617 2   39.70
      2 39.70
      2 39.70
17/04/2025 20:18:56.162 14   40.00
      14 40.00
      14 40.00
17/04/2025 20:13:18.613 100   39.90
      100 39.90
      100 39.90
17/04/2025 20:13:06.266 80   39.89
      80 39.89
      80 39.89
17/04/2025 20:10:14.291 2   39.89
      2 39.89
      2 39.89
17/04/2025 19:53:08.819 40   39.89
      40 39.89
      40 39.89
17/04/2025 19:48:30.820 1   39.89
      1 39.89
      1 39.89
17/04/2025 19:47:36.740 1   39.89
      1 39.89
      1 39.89
17/04/2025 19:45:46.588 75   39.70
      75 39.70
      75 39.70
17/04/2025 19:45:46.490 10   39.70
      10 39.70
      10 39.70
17/04/2025 19:42:56.683 120   39.89
      120 39.89
      120 39.89
17/04/2025 19:42:37.480 140   39.80
      140 39.80
      140 39.80
17/04/2025 19:34:43.794 1   39.89
      1 39.89
      1 39.89
17/04/2025 19:22:57.621 3   39.80
      3 39.80
      3 39.80
17/04/2025 19:21:59.243 130   39.90
      130 39.90
      130 39.90
17/04/2025 19:21:00.493 40   40.04
      40 40.04
      40 40.04
17/04/2025 19:17:02.557 50   39.90
      50 39.90
      50 39.90
17/04/2025 19:15:55.576 125   40.04
      125 40.04
      125 40.04
17/04/2025 19:14:49.672 3   39.90
      3 39.90
      3 39.90
17/04/2025 19:09:22.097 10   40.20
      10 40.20
      10 40.20
17/04/2025 19:08:45.672 110   39.90
      110 39.90
      110 39.90
17/04/2025 19:08:35.089 140   39.95
      140 39.95
      140 39.95
17/04/2025 19:04:39.071 32   39.95
      32 39.95
      32 39.95
17/04/2025 19:03:15.902 2   40.20
      2 40.20
      2 40.20
17/04/2025 19:03:03.366 130   40.10
      130 40.10
      130 40.10
17/04/2025 18:56:49.199 1 361   40.00
      100 40.00
      35 40.00
      100 40.00
      126 40.00
      1 361 40.00
      1 000 40.00
17/04/2025 18:56:43.413 100   39.93
      100 39.93
      100 39.93
17/04/2025 18:55:08.945 4   39.92
      4 39.92
      4 39.92
17/04/2025 18:54:00.305 1   39.90
      1 39.90
      1 39.90
17/04/2025 18:53:44.803 4   39.90
      4 39.90
      4 39.90
17/04/2025 18:40:07.316 1   39.98
      1 39.98
      1 39.98
17/04/2025 18:32:25.123 50   39.99
      50 39.99
      50 39.99
17/04/2025 18:31:55.242 1 330   39.99
      1 330 39.99
      1 330 39.99
17/04/2025 18:31:51.888 140   39.96
      140 39.96
      140 39.96
17/04/2025 18:31:47.248 140   39.85
      140 39.85
      140 39.85
17/04/2025 18:31:32.110 140   39.75
      140 39.75
      140 39.75
17/04/2025 18:30:36.508 100   39.70
      100 39.70
      100 39.70
17/04/2025 18:21:21.935 3   39.61
      3 39.61
      3 39.61
17/04/2025 18:20:50.876 1   39.69
      1 39.69
      1 39.69
17/04/2025 18:19:09.597 110   39.69
      110 39.69
      110 39.69
17/04/2025 18:18:25.951 6   39.68
      6 39.68
      6 39.68
17/04/2025 18:18:24.416 1   39.68
      1 39.68
      1 39.68
17/04/2025 18:16:04.544 140   39.69
      140 39.69
      140 39.69
17/04/2025 18:15:11.121 17   39.64
      17 39.64
      17 39.64
17/04/2025 18:14:15.356 30   39.68
      30 39.68
      30 39.68
17/04/2025 18:12:49.207 25   39.64
      25 39.64
      25 39.64
17/04/2025 18:10:15.801 3   39.58
      3 39.58
      3 39.58
17/04/2025 18:08:53.119 100   39.70
      100 39.70
      100 39.70
17/04/2025 17:54:10.928 140   39.53
      140 39.53
      140 39.53
17/04/2025 17:47:07.269 99   39.50
      99 39.50
      99 39.50
17/04/2025 17:41:15.822 15   39.55
      15 39.55
      15 39.55
17/04/2025 17:38:23.512 60   39.51
      60 39.51
      60 39.51
17/04/2025 17:35:16.836 1   39.53
      1 39.53
      1 39.53
17/04/2025 17:35:15.878 25   39.50
      1 39.50
      25 39.50
      24 39.50
17/04/2025 17:21:58.499 141   39.65
      141 39.65
      141 39.65
17/04/2025 17:19:59.148 350   39.69
      350 39.69
      350 39.69
17/04/2025 17:19:24.744 3   39.67
      3 39.67
      3 39.67
17/04/2025 17:11:59.136 29   39.67
      29 39.67
      29 39.67
17/04/2025 17:08:37.452 22   39.67
      22 39.67
      22 39.67
17/04/2025 17:01:02.410 200   39.60
      200 39.60
      200 39.60
17/04/2025 16:44:15.011 600   39.54
      600 39.54
      600 39.54
17/04/2025 16:43:45.438 108   39.53
      108 39.53
      108 39.53
17/04/2025 16:39:52.992 130   39.49
      130 39.49
      130 39.49
17/04/2025 16:35:40.514 1 000   39.50
      1 000 39.50
      1 000 39.50
17/04/2025 16:30:08.283 250   39.58
      250 39.58
      250 39.58
17/04/2025 16:27:08.538 100   39.60
      100 39.60
      100 39.60
17/04/2025 16:12:52.048 27   39.63
      27 39.63
      27 39.63
17/04/2025 16:02:14.615 255   39.64
      255 39.64
      255 39.64
17/04/2025 16:01:29.190 30   39.62
      30 39.62
      30 39.62
17/04/2025 16:00:01.447 81   39.63
      81 39.63
      81 39.63
17/04/2025 15:57:18.912 5   39.60
      5 39.60
      5 39.60
17/04/2025 15:54:22.880 1 500   39.60
      1 500 39.60
      1 500 39.60
17/04/2025 15:48:03.485 550   39.58
      550 39.58
      550 39.58
17/04/2025 15:42:48.558 25   39.53
      25 39.53
      25 39.53
17/04/2025 15:36:49.322 150   39.54
      150 39.54
      150 39.54
17/04/2025 15:35:38.095 645   39.50
      645 39.50
      645 39.50
17/04/2025 15:18:39.168 2   39.54
      2 39.54
      2 39.54
17/04/2025 15:18:10.996 55   39.53
      55 39.53
      55 39.53
17/04/2025 15:17:05.714 50   39.53
      50 39.53
      50 39.53
17/04/2025 15:15:20.502 2   39.56
      2 39.56
      2 39.56
17/04/2025 15:14:17.369 76   39.55
      76 39.55
      76 39.55
17/04/2025 15:12:28.682 30   39.53
      30 39.53
      30 39.53
17/04/2025 14:56:29.915 10   39.53
      10 39.53
      10 39.53
17/04/2025 14:55:55.339 5   39.53
      5 39.53
      5 39.53
17/04/2025 14:54:40.587 10   39.54
      10 39.54
      10 39.54
17/04/2025 14:52:47.478 800   39.50
      800 39.50
      800 39.50
17/04/2025 14:51:56.840 380   39.50
      330 39.50
      380 39.50
      50 39.50
17/04/2025 14:45:46.674 100   39.44
      100 39.44
      100 39.44
17/04/2025 14:43:05.872 26   39.43
      26 39.43
      26 39.43
17/04/2025 14:41:41.728 25   39.43
      25 39.43
      25 39.43
17/04/2025 14:31:45.265 1   39.37
      1 39.37
      1 39.37
17/04/2025 14:31:37.875 400   39.38
      400 39.38
      400 39.38
17/04/2025 14:28:54.027 90   39.38
      90 39.38
      90 39.38
17/04/2025 14:22:27.786 30   39.40
      30 39.40
      30 39.40
17/04/2025 14:21:39.866 50   39.39
      50 39.39
      50 39.39
17/04/2025 14:18:36.682 80   39.36
      80 39.36
      80 39.36
17/04/2025 14:12:25.222 120   39.32
      120 39.32
      120 39.32
17/04/2025 14:10:46.206 200   39.30
      200 39.30
      200 39.30
17/04/2025 14:04:18.995 13   39.37
      13 39.37
      13 39.37
17/04/2025 14:03:19.530 100   39.40
      100 39.40
      100 39.40
17/04/2025 14:03:01.945 1 000   39.34
      1 000 39.34
      1 000 39.34
17/04/2025 13:54:07.564 500   39.25
      500 39.25
      500 39.25
17/04/2025 13:53:07.718 164   39.25
      164 39.25
      164 39.25
17/04/2025 13:42:19.608 765   39.21
      765 39.21
      765 39.21
17/04/2025 13:40:20.831 30   39.21
      30 39.21
      30 39.21
17/04/2025 13:38:09.551 336   39.24
      336 39.24
      336 39.24
17/04/2025 13:36:59.805 3   39.22
      3 39.22
      3 39.22
17/04/2025 13:36:29.605 1   39.23
      1 39.23
      1 39.23
17/04/2025 13:24:37.816 1   39.23
      1 39.23
      1 39.23
17/04/2025 13:18:24.643 300   39.25
      300 39.25
      300 39.25
17/04/2025 13:03:51.767 1 000   39.22
      1 000 39.22
      1 000 39.22
17/04/2025 12:53:16.439 200   39.22
      200 39.22
      200 39.22
17/04/2025 12:52:09.064 12   39.23
      12 39.23
      12 39.23
17/04/2025 12:48:24.050 255   39.18
      255 39.18
      255 39.18
17/04/2025 12:44:02.109 100   39.15
      100 39.15
      100 39.15
17/04/2025 12:33:42.747 5   39.18
      5 39.18
      5 39.18
17/04/2025 12:32:32.381 40   39.20
      40 39.20
      40 39.20
17/04/2025 12:19:23.558 20   39.12
      20 39.12
      20 39.12
17/04/2025 12:12:58.366 80   39.22
      80 39.22
      80 39.22
17/04/2025 11:59:27.492 1   39.26
      1 39.26
      1 39.26
17/04/2025 11:59:24.440 40   39.25
      40 39.25
      40 39.25
17/04/2025 11:57:05.487 225   39.24
      225 39.24
      225 39.24
17/04/2025 11:57:02.673 1 050   39.24
      1 050 39.24
      1 050 39.24
17/04/2025 11:43:24.741 25   39.24
      25 39.24
      25 39.24
17/04/2025 11:26:27.708 250   39.17
      250 39.17
      250 39.17
17/04/2025 11:25:28.829 50   39.19
      50 39.19
      50 39.19
17/04/2025 11:14:10.587 18   39.11
      18 39.11
      18 39.11
17/04/2025 11:11:41.625 200   39.11
      200 39.11
      200 39.11
17/04/2025 11:11:31.935 1   39.11
      1 39.11
      1 39.11
17/04/2025 11:10:36.250 1   39.09
      1 39.09
      1 39.09
17/04/2025 11:09:19.895 15   39.11
      15 39.11
      15 39.11
17/04/2025 11:09:13.547 1   39.09
      1 39.09
      1 39.09
17/04/2025 11:08:59.718 100   39.11
      100 39.11
      100 39.11
17/04/2025 11:07:09.252 1   39.13
      1 39.13
      1 39.13
17/04/2025 11:04:11.377 3   39.16
      3 39.16
      3 39.16
17/04/2025 10:57:36.638 250   39.11
      250 39.11
      250 39.11
17/04/2025 10:56:02.648 100   39.10
      100 39.10
      100 39.10
17/04/2025 10:50:02.839 35   39.13
      35 39.13
      35 39.13
17/04/2025 10:49:36.104 3   39.13
      3 39.13
      3 39.13
17/04/2025 10:49:04.671 1   39.14
      1 39.14
      1 39.14
17/04/2025 10:47:32.371 140   39.11
      140 39.11
      140 39.11
17/04/2025 10:44:12.236 14   39.14
      14 39.14
      14 39.14
17/04/2025 10:42:38.790 52   39.15
      52 39.15
      52 39.15
17/04/2025 10:32:05.133 375   39.25
      375 39.25
      375 39.25
17/04/2025 10:29:17.367 1 000   39.20
      1 000 39.20
      1 000 39.20
17/04/2025 10:25:57.094 203   39.19
      203 39.19
      203 39.19
17/04/2025 10:23:40.472 100   39.18
      100 39.18
      100 39.18
17/04/2025 10:21:04.898 2   39.17
      2 39.17
      2 39.17
17/04/2025 10:21:00.279 40   39.17
      40 39.17
      40 39.17
17/04/2025 10:20:24.107 1   39.18
      1 39.18
      1 39.18
17/04/2025 10:19:07.167 4   39.17
      4 39.17
      4 39.17
17/04/2025 10:15:40.322 71   39.20
      71 39.20
      71 39.20
17/04/2025 10:06:01.200 63   39.14
      63 39.14
      63 39.14
17/04/2025 10:04:54.734 3   39.12
      3 39.12
      3 39.12
17/04/2025 10:04:32.583 2   39.17
      2 39.17
      2 39.17
17/04/2025 10:01:51.147 40   39.20
      40 39.20
      40 39.20
17/04/2025 10:01:12.672 63   39.19
      63 39.19
      63 39.19
17/04/2025 09:53:17.854 250   39.19
      250 39.19
      250 39.19
17/04/2025 09:53:11.781 950   39.19
      950 39.19
      950 39.19
17/04/2025 09:53:09.981 1 050   39.19
      1 050 39.19
      1 050 39.19
17/04/2025 09:51:22.035 303   39.19
      303 39.19
      303 39.19
17/04/2025 09:50:47.255 51   39.19
      51 39.19
      51 39.19
17/04/2025 09:48:54.393 1 000   39.24
      1 000 39.24
      1 000 39.24
17/04/2025 09:47:30.072 100   39.25
      100 39.25
      100 39.25
17/04/2025 09:46:11.398 100   39.24
      100 39.24
      100 39.24
17/04/2025 09:44:34.144 1   39.23
      1 39.23
      1 39.23
17/04/2025 09:39:44.604 10   39.19
      10 39.19
      10 39.19
17/04/2025 09:38:39.163 259   39.20
      259 39.20
      259 39.20
17/04/2025 09:32:38.893 35   39.27
      35 39.27
      35 39.27
17/04/2025 09:28:22.779 100   39.23
      100 39.23
      100 39.23
17/04/2025 09:24:42.321 29   39.21
      29 39.21
      29 39.21
17/04/2025 09:23:34.086 580   39.19
      580 39.19
      580 39.19
17/04/2025 09:21:20.595 333   39.21
      333 39.21
      333 39.21
17/04/2025 09:17:11.646 1   39.20
      1 39.20
      1 39.20
17/04/2025 09:06:16.465 39   39.05
      39 39.05
      39 39.05
17/04/2025 09:02:49.054 1   39.11
      1 39.11
      1 39.11
17/04/2025 08:44:06.431 140   39.40
      140 39.40
      140 39.40
17/04/2025 08:43:11.266 10   39.49
      10 39.49
      10 39.49
17/04/2025 08:42:58.966 140   39.20
      140 39.20
      140 39.20
17/04/2025 08:33:44.945 5   39.22
      5 39.22
      5 39.22
17/04/2025 08:31:27.340 100   39.28
      100 39.28
      100 39.28
17/04/2025 08:31:21.723 7   39.20
      7 39.20
      7 39.20
17/04/2025 08:25:31.064 6   39.21
      6 39.21
      6 39.21
17/04/2025 08:25:05.104 1   39.29
      1 39.29
      1 39.29
17/04/2025 08:08:39.088 3   39.23
      3 39.23
      3 39.23
17/04/2025 08:07:45.618 140   39.35
      140 39.35
      140 39.35
17/04/2025 08:05:31.359 140   39.43
      140 39.43
      140 39.43
17/04/2025 08:05:23.965 8   39.42
      8 39.42
      8 39.42
17/04/2025 08:01:05.871 1   39.47
      1 39.47
      1 39.47
17/04/2025 08:00:39.853 2   39.46
      2 39.46
      2 39.46
17/04/2025 08:00:23.563 14   39.39
      14 39.39
      14 39.39
17/04/2025 07:41:04.560 30   39.47
      30 39.47
      30 39.47
17/04/2025 07:36:06.078 140   39.52
      140 39.52
      140 39.52
17/04/2025 07:30:09.200 65   39.50
      65 39.50
      65 39.50
17/04/2025 07:30:00.344 200   39.51
      30 39.51
      20 39.51
      200 39.51
      35 39.51
      115 39.51
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)