Axa S.A.

250

233

42.95

Date Time Volume Order Volume Price
26/06/2026 21:57:27.510 76   42.95
      76 42.95
      76 42.95
26/06/2026 21:57:21.983 475   42.90
      475 42.90
      475 42.90
26/06/2026 21:55:45.761 50   42.91
      50 42.91
      50 42.91
26/06/2026 21:55:45.670 930   42.91
      930 42.91
      930 42.91
26/06/2026 21:55:37.436 160   42.99
      30 42.99
      130 42.99
      160 42.99
26/06/2026 21:55:20.694 130   43.19
      130 43.19
      130 43.19
26/06/2026 21:49:28.412 22   43.17
      22 43.17
      22 43.17
26/06/2026 21:04:54.097 17   43.16
      17 43.16
      17 43.16
26/06/2026 20:59:22.153 3   43.13
      3 43.13
      3 43.13
26/06/2026 20:58:59.294 1   43.18
      1 43.18
      1 43.18
26/06/2026 20:58:47.739 23   43.17
      23 43.17
      23 43.17
26/06/2026 20:56:53.985 1   43.18
      1 43.18
      1 43.18
26/06/2026 20:50:44.965 130   43.11
      130 43.11
      130 43.11
26/06/2026 20:48:08.865 40   43.12
      40 43.12
      40 43.12
26/06/2026 20:44:41.548 130   43.11
      130 43.11
      130 43.11
26/06/2026 20:43:12.655 1   43.09
      1 43.09
      1 43.09
26/06/2026 20:43:12.290 2   43.09
      2 43.09
      2 43.09
26/06/2026 20:31:42.765 2   43.11
      2 43.11
      2 43.11
26/06/2026 20:20:13.284 5   43.13
      5 43.13
      5 43.13
26/06/2026 19:52:13.055 2   43.19
      2 43.19
      2 43.19
26/06/2026 19:44:08.368 12   43.20
      12 43.20
      12 43.20
26/06/2026 19:37:39.856 12   43.20
      12 43.20
      12 43.20
26/06/2026 19:33:19.026 25   43.17
      25 43.17
      25 43.17
26/06/2026 19:26:25.081 2   43.20
      2 43.20
      2 43.20
26/06/2026 19:16:11.873 18   43.18
      18 43.18
      18 43.18
26/06/2026 19:15:25.161 6   43.18
      6 43.18
      6 43.18
26/06/2026 19:06:27.089 1   43.20
      1 43.20
      1 43.20
26/06/2026 19:02:13.042 19   43.16
      19 43.16
      19 43.16
26/06/2026 18:58:25.461 100   43.14
      100 43.14
      100 43.14
26/06/2026 18:50:24.322 36   43.12
      36 43.12
      36 43.12
26/06/2026 18:27:54.606 69   43.11
      69 43.11
      69 43.11
26/06/2026 18:26:53.307 75   43.06
      75 43.06
      75 43.06
26/06/2026 18:21:47.981 30   43.03
      30 43.03
      30 43.03
26/06/2026 18:16:02.877 60   43.11
      60 43.11
      60 43.11
26/06/2026 18:15:48.068 63   43.11
      63 43.11
      63 43.11
26/06/2026 18:10:31.730 6   43.04
      6 43.04
      6 43.04
26/06/2026 18:08:23.573 120   43.03
      120 43.03
      120 43.03
26/06/2026 17:54:53.623 120   42.98
      120 42.98
      120 42.98
26/06/2026 17:54:15.146 25   42.98
      25 42.98
      25 42.98
26/06/2026 17:49:54.791 120   43.12
      120 43.12
      120 43.12
26/06/2026 17:47:30.917 120   43.43
      80 43.43
      120 43.43
      10 43.43
      30 43.43
26/06/2026 17:47:21.860 120   43.64
      15 43.64
      54 43.64
      120 43.64
      8 43.64
      3 43.64
      40 43.64
26/06/2026 17:47:04.986 100   43.27
      100 43.27
      100 43.27
26/06/2026 17:47:04.966 150   43.30
      150 43.30
      150 43.30
26/06/2026 17:39:01.631 80   43.26
      80 43.26
      80 43.26
26/06/2026 17:39:00.672 120   43.26
      120 43.26
      120 43.26
26/06/2026 17:38:20.782 120   43.34
      120 43.34
      120 43.34
26/06/2026 17:36:36.063 16   43.32
      16 43.32
      16 43.32
26/06/2026 17:35:40.978 120   43.38
      120 43.38
      76 43.38
      14 43.38
      30 43.38
26/06/2026 17:35:33.591 170   43.38
      170 43.38
      120 43.38
      50 43.38
26/06/2026 17:30:12.721 5   43.31
      5 43.31
      5 43.31
26/06/2026 17:29:00.603 70   43.30
      70 43.30
      70 43.30
26/06/2026 17:27:43.874 279   43.26
      279 43.26
      279 43.26
26/06/2026 17:25:19.887 120   43.25
      120 43.25
      120 43.25
26/06/2026 17:20:56.135 46   43.24
      46 43.24
      46 43.24
26/06/2026 17:12:22.510 900   43.24
      900 43.24
      900 43.24
26/06/2026 17:02:19.363 1   43.18
      1 43.18
      1 43.18
26/06/2026 17:01:36.667 5   43.19
      5 43.19
      5 43.19
26/06/2026 17:00:14.972 350   43.17
      350 43.17
      350 43.17
26/06/2026 17:00:10.841 300   43.17
      300 43.17
      300 43.17
26/06/2026 16:59:39.420 1   43.17
      1 43.17
      1 43.17
26/06/2026 16:52:00.181 1   43.20
      1 43.20
      1 43.20
26/06/2026 16:51:49.257 6   43.19
      6 43.19
      6 43.19
26/06/2026 16:47:57.975 100   43.22
      100 43.22
      100 43.22
26/06/2026 16:47:14.771 200   43.22
      200 43.22
      200 43.22
26/06/2026 16:44:30.887 100   43.18
      100 43.18
      100 43.18
26/06/2026 16:39:44.487 500   43.18
      500 43.18
      500 43.18
26/06/2026 16:30:53.830 8   43.22
      8 43.22
      8 43.22
26/06/2026 16:29:48.454 400   43.20
      400 43.20
      400 43.20
26/06/2026 16:25:13.731 3   43.16
      3 43.16
      3 43.16
26/06/2026 16:19:18.009 163   43.13
      163 43.13
      163 43.13
26/06/2026 16:18:30.315 1   43.12
      1 43.12
      1 43.12
26/06/2026 16:18:13.648 6   43.11
      6 43.11
      6 43.11
26/06/2026 16:06:33.107 24   43.05
      24 43.05
      24 43.05
26/06/2026 16:03:55.323 3   43.03
      3 43.03
      3 43.03
26/06/2026 16:01:26.011 50   43.04
      50 43.04
      50 43.04
26/06/2026 16:00:09.230 1   43.07
      1 43.07
      1 43.07
26/06/2026 16:00:00.642 1   43.08
      1 43.08
      1 43.08
26/06/2026 15:55:52.762 11   43.06
      11 43.06
      11 43.06
26/06/2026 15:55:23.792 30   43.05
      30 43.05
      30 43.05
26/06/2026 15:54:14.561 20   43.08
      20 43.08
      20 43.08
26/06/2026 15:52:59.559 200   43.10
      200 43.10
      200 43.10
26/06/2026 15:45:38.429 1   43.04
      1 43.04
      1 43.04
26/06/2026 15:43:30.359 1   42.95
      1 42.95
      1 42.95
26/06/2026 15:43:06.620 20   42.97
      20 42.97
      20 42.97
26/06/2026 15:40:43.719 75   43.00
      75 43.00
      75 43.00
26/06/2026 15:40:01.960 22   43.01
      22 43.01
      22 43.01
26/06/2026 15:37:22.268 3   43.00
      3 43.00
      3 43.00
26/06/2026 15:37:16.863 3   43.02
      3 43.02
      3 43.02
26/06/2026 15:36:32.520 1   43.00
      1 43.00
      1 43.00
26/06/2026 15:26:56.426 6   43.00
      6 43.00
      6 43.00
26/06/2026 15:17:10.957 5   43.06
      5 43.06
      5 43.06
26/06/2026 15:13:24.940 330   43.05
      330 43.05
      330 43.05
26/06/2026 15:12:58.636 950   43.05
      950 43.05
      950 43.05
26/06/2026 15:06:30.121 70   43.05
      70 43.05
      70 43.05
26/06/2026 14:55:31.553 120   43.03
      120 43.03
      120 43.03
26/06/2026 14:52:14.776 350   43.04
      350 43.04
      350 43.04
26/06/2026 14:48:49.789 270   43.01
      270 43.01
      270 43.01
26/06/2026 14:41:48.500 70   43.06
      70 43.06
      70 43.06
26/06/2026 14:40:02.723 15   43.05
      15 43.05
      15 43.05
26/06/2026 14:39:30.128 400   43.04
      400 43.04
      400 43.04
26/06/2026 14:39:08.880 25   43.05
      25 43.05
      25 43.05
26/06/2026 14:36:13.228 250   43.07
      250 43.07
      250 43.07
26/06/2026 14:19:47.255 22   43.05
      22 43.05
      22 43.05
26/06/2026 14:16:48.497 130   43.05
      130 43.05
      130 43.05
26/06/2026 14:16:44.914 143   43.05
      143 43.05
      143 43.05
26/06/2026 14:12:17.822 232   43.06
      232 43.06
      232 43.06
26/06/2026 14:12:01.003 2   43.06
      2 43.06
      2 43.06
26/06/2026 14:11:11.266 5   43.06
      5 43.06
      5 43.06
26/06/2026 13:51:42.698 4   43.08
      4 43.08
      4 43.08
26/06/2026 13:49:37.936 2   43.06
      2 43.06
      2 43.06
26/06/2026 13:47:52.234 3   43.06
      3 43.06
      3 43.06
26/06/2026 13:47:33.517 1   43.07
      1 43.07
      1 43.07
26/06/2026 13:45:10.472 180   43.06
      180 43.06
      180 43.06
26/06/2026 13:39:58.803 500   43.08
      500 43.08
      500 43.08
26/06/2026 13:34:57.454 300   43.10
      300 43.10
      300 43.10
26/06/2026 13:34:48.143 950   43.10
      950 43.10
      950 43.10
26/06/2026 13:25:15.990 258   43.06
      258 43.06
      258 43.06
26/06/2026 13:18:18.322 3   43.08
      3 43.08
      3 43.08
26/06/2026 13:12:18.743 200   43.07
      200 43.07
      200 43.07
26/06/2026 13:09:04.089 45   43.08
      45 43.08
      45 43.08
26/06/2026 12:57:28.707 60   43.04
      60 43.04
      60 43.04
26/06/2026 12:54:24.130 92   43.08
      92 43.08
      92 43.08
26/06/2026 12:50:51.383 230   43.08
      230 43.08
      230 43.08
26/06/2026 12:45:55.919 40   43.10
      40 43.10
      40 43.10
26/06/2026 12:44:09.887 950   43.09
      950 43.09
      950 43.09
26/06/2026 12:37:14.856 12   43.14
      12 43.14
      12 43.14
26/06/2026 12:31:39.938 69   43.14
      69 43.14
      69 43.14
26/06/2026 12:22:31.051 1   43.14
      1 43.14
      1 43.14
26/06/2026 12:13:10.942 77   43.16
      77 43.16
      77 43.16
26/06/2026 12:11:28.961 68   43.16
      68 43.16
      68 43.16
26/06/2026 12:10:35.096 600   43.17
      600 43.17
      600 43.17
26/06/2026 12:09:52.496 40   43.16
      40 43.16
      40 43.16
26/06/2026 12:08:34.682 20   43.17
      20 43.17
      20 43.17
26/06/2026 12:07:20.023 55   43.15
      55 43.15
      55 43.15
26/06/2026 12:05:09.892 2   43.16
      2 43.16
      2 43.16
26/06/2026 12:04:47.138 4   43.17
      4 43.17
      4 43.17
26/06/2026 12:03:13.885 900   43.15
      900 43.15
      900 43.15
26/06/2026 11:58:09.949 100   43.17
      100 43.17
      100 43.17
26/06/2026 11:56:31.934 46   43.18
      46 43.18
      46 43.18
26/06/2026 11:53:01.481 250   43.20
      250 43.20
      250 43.20
26/06/2026 11:49:35.513 1   43.17
      1 43.17
      1 43.17
26/06/2026 11:40:39.566 200   43.16
      200 43.16
      200 43.16
26/06/2026 11:36:34.127 11   43.13
      11 43.13
      11 43.13
26/06/2026 11:31:35.134 1   43.15
      1 43.15
      1 43.15
26/06/2026 11:26:00.123 19   43.14
      19 43.14
      19 43.14
26/06/2026 11:22:58.911 100   43.15
      100 43.15
      100 43.15
26/06/2026 11:11:45.143 532   43.18
      532 43.18
      532 43.18
26/06/2026 11:10:37.326 145   43.17
      145 43.17
      145 43.17
26/06/2026 11:02:41.377 50   43.17
      50 43.17
      50 43.17
26/06/2026 10:56:44.245 200   43.20
      200 43.20
      200 43.20
26/06/2026 10:54:16.007 15   43.19
      15 43.19
      15 43.19
26/06/2026 10:53:05.400 5   43.17
      5 43.17
      5 43.17
26/06/2026 10:51:26.617 15   43.17
      15 43.17
      15 43.17
26/06/2026 10:51:18.295 2   43.17
      2 43.17
      2 43.17
26/06/2026 10:49:56.370 40   43.17
      40 43.17
      40 43.17
26/06/2026 10:49:11.039 350   43.19
      350 43.19
      350 43.19
26/06/2026 10:49:01.580 100   43.17
      100 43.17
      100 43.17
26/06/2026 10:48:10.998 1   43.18
      1 43.18
      1 43.18
26/06/2026 10:47:54.390 1   43.19
      1 43.19
      1 43.19
26/06/2026 10:45:34.142 1   43.19
      1 43.19
      1 43.19
26/06/2026 10:45:13.028 1   43.19
      1 43.19
      1 43.19
26/06/2026 10:44:21.592 1   43.18
      1 43.18
      1 43.18
26/06/2026 10:44:04.539 2   43.18
      2 43.18
      2 43.18
26/06/2026 10:44:02.702 100   43.18
      100 43.18
      100 43.18
26/06/2026 10:42:37.378 111   43.20
      26 43.20
      111 43.20
      50 43.20
      35 43.20
26/06/2026 10:41:40.527 625   43.19
      625 43.19
      625 43.19
26/06/2026 10:39:29.048 1   43.19
      1 43.19
      1 43.19
26/06/2026 10:39:04.239 1   43.19
      1 43.19
      1 43.19
26/06/2026 10:38:42.920 1   43.19
      1 43.19
      1 43.19
26/06/2026 10:38:20.136 4   43.19
      4 43.19
      4 43.19
26/06/2026 10:38:00.656 2   43.19
      2 43.19
      2 43.19
26/06/2026 10:37:39.719 2   43.19
      2 43.19
      2 43.19
26/06/2026 10:37:13.740 3   43.19
      3 43.19
      3 43.19
26/06/2026 10:37:01.572 24   43.20
      24 43.20
      24 43.20
26/06/2026 10:36:50.776 950   43.20
      950 43.20
      950 43.20
26/06/2026 10:36:39.428 300   43.19
      300 43.19
      300 43.19
26/06/2026 10:35:38.343 2   43.19
      2 43.19
      2 43.19
26/06/2026 10:31:26.239 398   43.18
      398 43.18
      398 43.18
26/06/2026 10:31:21.703 2   43.18
      2 43.18
      2 43.18
26/06/2026 10:28:43.866 50   43.15
      50 43.15
      50 43.15
26/06/2026 10:27:36.310 365   43.14
      365 43.14
      365 43.14
26/06/2026 10:27:07.766 200   43.14
      200 43.14
      200 43.14
26/06/2026 10:24:09.503 1   43.11
      1 43.11
      1 43.11
26/06/2026 10:20:14.485 3   43.12
      3 43.12
      3 43.12
26/06/2026 10:19:52.493 1   43.14
      1 43.14
      1 43.14
26/06/2026 10:18:05.475 925   43.14
      925 43.14
      925 43.14
26/06/2026 10:15:49.198 12   43.12
      12 43.12
      12 43.12
26/06/2026 10:13:04.738 100   43.15
      100 43.15
      100 43.15
26/06/2026 10:12:38.258 2   43.14
      2 43.14
      2 43.14
26/06/2026 10:06:16.431 300   43.13
      300 43.13
      300 43.13
26/06/2026 10:02:52.471 50   43.12
      50 43.12
      50 43.12
26/06/2026 09:58:29.194 100   43.14
      100 43.14
      100 43.14
26/06/2026 09:57:06.544 100   43.13
      100 43.13
      100 43.13
26/06/2026 09:54:37.435 160   43.10
      160 43.10
      160 43.10
26/06/2026 09:47:31.295 2   43.06
      2 43.06
      2 43.06
26/06/2026 09:45:08.071 230   43.05
      230 43.05
      230 43.05
26/06/2026 09:40:38.386 3   43.09
      3 43.09
      3 43.09
26/06/2026 09:38:00.033 10   43.07
      10 43.07
      10 43.07
26/06/2026 09:35:37.949 1   43.08
      1 43.08
      1 43.08
26/06/2026 09:33:17.845 5   43.07
      5 43.07
      5 43.07
26/06/2026 09:32:14.234 3   43.09
      3 43.09
      3 43.09
26/06/2026 09:31:55.959 1   43.10
      1 43.10
      1 43.10
26/06/2026 09:29:08.938 3   43.05
      3 43.05
      3 43.05
26/06/2026 09:18:39.235 30   43.02
      30 43.02
      30 43.02
26/06/2026 09:17:12.222 100   43.00
      100 43.00
      100 43.00
26/06/2026 09:11:31.181 511   43.04
      511 43.04
      511 43.04
26/06/2026 09:10:14.578 100   43.02
      100 43.02
      100 43.02
26/06/2026 09:07:27.419 40   42.97
      40 42.97
      40 42.97
26/06/2026 09:05:04.837 125   43.00
      125 43.00
      125 43.00
26/06/2026 09:00:31.571 340   43.08
      240 43.08
      340 43.08
      100 43.08
26/06/2026 08:56:01.652 1   42.99
      1 42.99
      1 42.99
26/06/2026 08:52:30.530 20   42.99
      20 42.99
      20 42.99
26/06/2026 08:46:32.308 130   43.00
      130 43.00
      130 43.00
26/06/2026 08:41:05.753 17   42.95
      17 42.95
      17 42.95
26/06/2026 08:34:49.044 1   42.99
      1 42.99
      1 42.99
26/06/2026 08:31:29.638 130   43.05
      130 43.05
      130 43.05
26/06/2026 08:17:36.747 65   43.14
      65 43.14
      65 43.14
26/06/2026 08:17:36.672 119   43.13
      119 43.13
      119 43.13
26/06/2026 08:17:22.250 100   43.10
      100 43.10
      100 43.10
26/06/2026 08:17:22.195 119   43.09
      119 43.09
      119 43.09
26/06/2026 08:10:47.638 20   42.94
      20 42.94
      20 42.94
26/06/2026 08:04:14.464 5   42.98
      5 42.98
      5 42.98
26/06/2026 08:00:53.263 1   43.09
      1 43.09
      1 43.09
26/06/2026 08:00:24.874 3   43.09
      3 43.09
      3 43.09
26/06/2026 08:00:12.495 3   42.96
      3 42.96
      3 42.96
26/06/2026 08:00:07.344 28   43.09
      28 43.09
      28 43.09
26/06/2026 08:00:03.422 57   42.95
      57 42.95
      57 42.95
26/06/2026 07:54:49.658 13   43.09
      13 43.09
      13 43.09
26/06/2026 07:50:06.837 8   42.92
      8 42.92
      8 42.92
26/06/2026 07:37:56.428 44   43.09
      44 43.09
      44 43.09
26/06/2026 07:37:03.888 100   42.91
      100 42.91
      100 42.91
26/06/2026 07:30:06.212 168   43.04
      57 43.04
      168 43.04
      111 43.04
Copyright © 2026 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)