Axa S.A.

171

158

40.06

Date Time Volume Order Volume Price
02/04/2025 14:37:55.234 10   40.06
      10 40.06
      10 40.06
02/04/2025 14:32:55.353 50   40.03
      50 40.03
      50 40.03
02/04/2025 14:28:44.299 350   40.05
      350 40.05
      350 40.05
02/04/2025 14:28:00.195 60   40.07
      60 40.07
      60 40.07
02/04/2025 14:26:53.884 100   40.11
      100 40.11
      100 40.11
02/04/2025 14:16:16.923 49   40.17
      49 40.17
      49 40.17
02/04/2025 14:11:16.726 10   40.18
      10 40.18
      10 40.18
02/04/2025 14:09:30.254 20   40.17
      20 40.17
      20 40.17
02/04/2025 14:09:24.004 90   40.17
      90 40.17
      90 40.17
02/04/2025 14:06:15.348 100   40.19
      100 40.19
      100 40.19
02/04/2025 14:05:08.640 29   40.16
      29 40.16
      29 40.16
02/04/2025 14:01:31.317 3   40.17
      3 40.17
      3 40.17
02/04/2025 13:43:01.807 718   40.12
      718 40.12
      718 40.12
02/04/2025 13:42:41.407 25   40.12
      25 40.12
      25 40.12
02/04/2025 13:36:03.758 525   40.20
      500 40.20
      525 40.20
      25 40.20
02/04/2025 13:34:17.816 500   40.23
      500 40.23
      500 40.23
02/04/2025 13:22:09.333 160   40.28
      160 40.28
      160 40.28
02/04/2025 13:11:02.039 2   40.31
      2 40.31
      2 40.31
02/04/2025 13:06:19.723 496   40.30
      496 40.30
      496 40.30
02/04/2025 13:05:19.842 25   40.28
      25 40.28
      25 40.28
02/04/2025 13:01:52.578 5   40.32
      5 40.32
      5 40.32
02/04/2025 13:00:33.706 1   40.29
      1 40.29
      1 40.29
02/04/2025 12:59:36.925 85   40.30
      85 40.30
      85 40.30
02/04/2025 12:45:59.197 100   40.35
      100 40.35
      100 40.35
02/04/2025 12:39:05.257 300   40.35
      300 40.35
      300 40.35
02/04/2025 12:35:55.337 50   40.37
      50 40.37
      50 40.37
02/04/2025 12:35:38.036 1 000   40.36
      1 000 40.36
      1 000 40.36
02/04/2025 12:30:44.064 100   40.36
      100 40.36
      100 40.36
02/04/2025 12:22:23.226 7   40.37
      7 40.37
      7 40.37
02/04/2025 12:19:06.072 150   40.37
      150 40.37
      150 40.37
02/04/2025 12:15:04.523 1 000   40.33
      1 000 40.33
      1 000 40.33
02/04/2025 12:14:56.970 1 000   40.33
      1 000 40.33
      1 000 40.33
02/04/2025 12:13:26.613 248   40.32
      248 40.32
      248 40.32
02/04/2025 12:02:13.476 13   40.30
      13 40.30
      13 40.30
02/04/2025 11:58:59.449 495   40.37
      495 40.37
      495 40.37
02/04/2025 11:58:04.142 49   40.37
      49 40.37
      49 40.37
02/04/2025 11:55:44.732 5   40.38
      5 40.38
      5 40.38
02/04/2025 11:54:30.735 1   40.37
      1 40.37
      1 40.37
02/04/2025 11:51:21.836 3   40.35
      3 40.35
      3 40.35
02/04/2025 11:50:12.577 200   40.38
      200 40.38
      200 40.38
02/04/2025 11:48:11.991 3   40.39
      3 40.39
      3 40.39
02/04/2025 11:48:00.200 3   40.39
      3 40.39
      3 40.39
02/04/2025 11:43:16.305 19   40.42
      19 40.42
      19 40.42
02/04/2025 11:36:52.668 10   40.42
      10 40.42
      10 40.42
02/04/2025 11:31:01.906 100   40.37
      100 40.37
      100 40.37
02/04/2025 11:26:43.127 38   40.38
      38 40.38
      38 40.38
02/04/2025 11:26:28.804 100   40.38
      100 40.38
      100 40.38
02/04/2025 11:20:18.112 1   40.32
      1 40.32
      1 40.32
02/04/2025 11:15:03.913 20   40.35
      20 40.35
      20 40.35
02/04/2025 11:13:41.336 35   40.36
      35 40.36
      35 40.36
02/04/2025 11:12:51.050 247   40.36
      247 40.36
      247 40.36
02/04/2025 11:12:00.988 567   40.35
      567 40.35
      567 40.35
02/04/2025 11:10:01.819 49   40.37
      49 40.37
      49 40.37
02/04/2025 11:09:24.515 2   40.37
      2 40.37
      2 40.37
02/04/2025 10:59:45.890 50   40.38
      50 40.38
      50 40.38
02/04/2025 10:56:51.960 500   40.37
      500 40.37
      500 40.37
02/04/2025 10:53:29.482 460   40.37
      460 40.37
      460 40.37
02/04/2025 10:50:26.230 1   40.38
      1 40.38
      1 40.38
02/04/2025 10:49:37.008 8   40.36
      8 40.36
      8 40.36
02/04/2025 10:48:37.360 1 000   40.37
      1 000 40.37
      1 000 40.37
02/04/2025 10:43:18.879 25   40.30
      25 40.30
      25 40.30
02/04/2025 10:43:00.780 200   40.32
      200 40.32
      200 40.32
02/04/2025 10:42:18.732 50   40.32
      50 40.32
      50 40.32
02/04/2025 10:41:35.482 1 000   40.30
      1 000 40.30
      1 000 40.30
02/04/2025 10:41:26.797 1 000   40.29
      1 000 40.29
      1 000 40.29
02/04/2025 10:39:57.324 62   40.28
      62 40.28
      62 40.28
02/04/2025 10:36:27.207 250   40.24
      250 40.24
      250 40.24
02/04/2025 10:36:09.014 50   40.26
      50 40.26
      50 40.26
02/04/2025 10:35:45.151 430   40.26
      430 40.26
      430 40.26
02/04/2025 10:31:57.676 25   40.20
      25 40.20
      25 40.20
02/04/2025 10:24:53.008 1   40.22
      1 40.22
      1 40.22
02/04/2025 10:16:54.240 1   40.23
      1 40.23
      1 40.23
02/04/2025 10:15:46.569 90   40.27
      90 40.27
      90 40.27
02/04/2025 10:15:03.228 15   40.23
      15 40.23
      15 40.23
02/04/2025 10:14:13.751 750   40.23
      750 40.23
      750 40.23
02/04/2025 10:12:45.517 28   40.19
      28 40.19
      28 40.19
02/04/2025 10:09:32.731 1   40.15
      1 40.15
      1 40.15
02/04/2025 10:07:02.995 1 000   40.12
      1 000 40.12
      995 40.12
      5 40.12
02/04/2025 10:06:52.288 10   40.14
      10 40.14
      10 40.14
02/04/2025 10:06:05.223 2   40.17
      2 40.17
      2 40.17
02/04/2025 09:58:55.696 150   40.24
      150 40.24
      150 40.24
02/04/2025 09:58:53.303 100   40.25
      100 40.25
      100 40.25
02/04/2025 09:58:00.313 4   40.23
      4 40.23
      4 40.23
02/04/2025 09:47:57.507 120   40.17
      120 40.17
      120 40.17
02/04/2025 09:47:39.457 45   40.18
      45 40.18
      45 40.18
02/04/2025 09:46:18.580 75   40.20
      75 40.20
      75 40.20
02/04/2025 09:42:05.421 50   40.19
      50 40.19
      50 40.19
02/04/2025 09:37:42.718 1   40.25
      1 40.25
      1 40.25
02/04/2025 09:37:17.539 278   40.26
      278 40.26
      278 40.26
02/04/2025 09:31:34.924 5   40.15
      5 40.15
      5 40.15
02/04/2025 09:31:12.300 2   40.16
      2 40.16
      2 40.16
02/04/2025 09:24:24.473 100   40.19
      100 40.19
      100 40.19
02/04/2025 09:23:11.914 249   40.19
      249 40.19
      249 40.19
02/04/2025 09:22:53.985 15   40.19
      15 40.19
      15 40.19
02/04/2025 09:19:57.577 30   40.20
      30 40.20
      30 40.20
02/04/2025 09:19:34.232 50   40.20
      50 40.20
      50 40.20
02/04/2025 09:19:27.295 200   40.16
      200 40.16
      200 40.16
02/04/2025 09:18:00.778 10   40.14
      10 40.14
      10 40.14
02/04/2025 09:17:42.449 3   40.09
      3 40.09
      3 40.09
02/04/2025 09:17:14.931 1   40.10
      1 40.10
      1 40.10
02/04/2025 09:17:10.263 175   40.10
      175 40.10
      175 40.10
02/04/2025 09:16:24.477 49   40.12
      49 40.12
      49 40.12
02/04/2025 09:16:13.524 100   40.11
      100 40.11
      100 40.11
02/04/2025 09:14:23.653 600   40.09
      600 40.09
      600 40.09
02/04/2025 09:09:05.415 207   40.16
      207 40.16
      207 40.16
02/04/2025 09:08:07.267 1   40.30
      1 40.30
      1 40.30
02/04/2025 09:06:15.596 1   40.27
      1 40.27
      1 40.27
02/04/2025 09:04:44.459 1   40.40
      1 40.40
      1 40.40
02/04/2025 09:04:29.970 125   40.42
      125 40.42
      125 40.42
02/04/2025 09:03:39.702 1 000   40.48
      1 000 40.48
      1 000 40.48
02/04/2025 09:00:56.268 40   40.12
      40 40.12
      40 40.12
02/04/2025 09:00:56.169 206   40.15
      200 40.15
      206 40.15
      6 40.15
02/04/2025 08:50:12.727 1   40.59
      1 40.59
      1 40.59
02/04/2025 08:49:51.980 2   40.45
      2 40.45
      2 40.45
02/04/2025 08:44:33.075 50   40.59
      50 40.59
      50 40.59
02/04/2025 08:44:28.346 150   40.59
      150 40.59
      150 40.59
02/04/2025 08:43:47.355 25   40.59
      25 40.59
      25 40.59
02/04/2025 08:42:36.798 75   40.59
      75 40.59
      25 40.59
      50 40.59
02/04/2025 08:40:43.331 150   40.50
      150 40.50
      150 40.50
02/04/2025 08:36:42.397 3   40.50
      3 40.50
      3 40.50
02/04/2025 08:36:20.229 100   40.59
      100 40.59
      100 40.59
02/04/2025 08:36:19.031 1   40.59
      1 40.59
      1 40.59
02/04/2025 08:33:27.711 100   40.55
      100 40.55
      100 40.55
02/04/2025 08:29:44.716 2   40.59
      2 40.59
      2 40.59
02/04/2025 08:19:37.571 1   40.59
      1 40.59
      1 40.59
02/04/2025 08:19:29.209 1   40.59
      1 40.59
      1 40.59
02/04/2025 08:17:59.709 30   40.59
      30 40.59
      30 40.59
02/04/2025 08:13:56.833 1   40.74
      1 40.74
      1 40.74
02/04/2025 08:12:47.597 100   40.60
      100 40.60
      100 40.60
02/04/2025 08:12:46.998 150   40.60
      150 40.60
      150 40.60
02/04/2025 08:11:42.765 150   40.59
      150 40.59
      150 40.59
02/04/2025 08:05:36.345 340   40.59
      340 40.59
      340 40.59
02/04/2025 08:05:06.182 150   40.59
      150 40.59
      150 40.59
02/04/2025 08:03:58.826 100   40.59
      100 40.59
      100 40.59
02/04/2025 08:03:58.233 150   40.59
      150 40.59
      150 40.59
02/04/2025 08:02:32.124 150   40.60
      150 40.60
      150 40.60
02/04/2025 08:01:11.586 150   40.60
      150 40.60
      150 40.60
02/04/2025 08:00:59.481 5   40.60
      5 40.60
      5 40.60
02/04/2025 08:00:33.779 4   40.74
      4 40.74
      4 40.74
02/04/2025 08:00:27.627 2   40.60
      2 40.60
      2 40.60
02/04/2025 08:00:16.624 32   40.74
      32 40.74
      32 40.74
02/04/2025 07:43:28.002 24   40.60
      24 40.60
      24 40.60
02/04/2025 07:42:11.246 435   40.60
      260 40.60
      435 40.60
      150 40.60
      25 40.60
02/04/2025 07:42:00.606 150   40.59
      150 40.59
      150 40.59
02/04/2025 07:41:58.234 50   40.59
      50 40.59
      50 40.59
02/04/2025 07:41:46.924 150   40.59
      150 40.59
      150 40.59
02/04/2025 07:41:13.463 871   40.50
      701 40.50
      500 40.50
      1 40.50
      170 40.50
      295 40.50
      60 40.50
      15 40.50
02/04/2025 07:40:48.962 130   40.49
      130 40.49
      130 40.49
02/04/2025 07:40:42.080 200   40.46
      200 40.46
      200 40.46
02/04/2025 07:40:38.039 120   40.48
      120 40.48
      120 40.48
02/04/2025 07:36:38.658 120   40.49
      120 40.49
      120 40.49
02/04/2025 07:36:22.161 130   40.45
      130 40.45
      130 40.45
02/04/2025 07:33:46.974 130   40.40
      130 40.40
      130 40.40
02/04/2025 07:32:08.786 20   40.35
      20 40.35
      20 40.35
02/04/2025 07:32:07.349 130   40.35
      130 40.35
      130 40.35
02/04/2025 07:31:42.219 130   40.36
      130 40.36
      124 40.36
      6 40.36
02/04/2025 07:30:20.386 100   40.45
      100 40.45
      100 40.45
02/04/2025 07:30:07.659 130   40.45
      100 40.45
      130 40.45
      5 40.45
      25 40.45
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)