Canada markets closed

AXA SA (0HAR.L)

LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
21.23+0.03 (+0.14%)
At close: 08:01AM BST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202431.9732.2130.2231.2831.283,417,989
May 02, 202432.4432.6431.8531.9831.98510,984
May 01, 202432.4432.4432.4432.4432.44111,976
Apr 30, 202432.6532.7932.3832.5132.511,103,789
Apr 30, 20241.98 Dividend
Apr 29, 202434.1034.3434.0234.2832.302,385,018
Apr 26, 202434.1334.3533.5933.8931.945,696,891
Apr 25, 202434.0034.4733.6533.8631.916,525,772
Apr 24, 202434.7835.1333.9734.2532.2721,876,360
Apr 23, 202434.5634.9834.1234.8632.856,518,959
Apr 22, 202434.4134.7733.6934.4032.4122,401,840
Apr 19, 202433.6034.0333.3933.8831.926,221,349
Apr 18, 202433.5834.0033.2533.8331.873,173,139
Apr 17, 202433.0033.8033.0233.6031.663,649,294
Apr 16, 202433.3134.0333.1233.2431.325,044,377
Apr 15, 202433.2934.1333.4533.8331.874,715,276
Apr 12, 202433.0133.9033.2433.6531.713,592,817
Apr 11, 202433.7834.0633.1033.4731.543,772,842
Apr 10, 202434.5134.1933.4333.8131.857,253,660
Apr 09, 202434.2434.5433.7933.8631.90977,378
Apr 08, 202434.1034.5033.9134.3232.342,961,883
Apr 05, 202434.3835.0633.9034.3632.381,549,994
Apr 04, 202434.6035.2134.6634.8632.851,002,792
Apr 03, 202434.8035.1434.7834.8832.872,027,490
Apr 02, 202434.6035.0334.4834.7732.761,618,509
Mar 28, 202434.8634.9034.4834.8232.811,724,539
Mar 27, 202435.0034.9434.3934.6732.66922,980
Mar 26, 202434.6234.8133.8034.5032.512,124,238
Mar 25, 202434.0034.6934.0934.5032.501,332,585
Mar 22, 202434.2234.8834.4834.6332.634,273,702
Mar 21, 202434.8135.0134.3834.6732.661,204,565
Mar 20, 202434.0834.6734.4334.5432.552,601,039
Mar 19, 202434.2234.7834.0334.5832.594,991,844
Mar 18, 202434.1234.5333.9934.2332.255,318,111
Mar 15, 202434.0034.5333.8034.3332.35965,361
Mar 14, 202433.0134.0333.5433.9231.962,607,007
Mar 13, 202432.9034.1733.7233.8131.864,671,080
Mar 12, 202433.1233.9932.9933.3531.42894,352
Mar 11, 202432.6733.7232.8533.1331.225,119,004
Mar 08, 202433.0533.5832.8133.4831.55511,560
Mar 07, 202432.5233.1832.3833.1131.201,069,042
Mar 06, 202432.5032.9032.5332.7630.874,162,923
Mar 05, 202432.6232.8232.4132.6530.771,615,679
Mar 04, 202432.1532.6532.2832.5430.661,650,513
Mar 01, 202433.0833.2932.3132.3730.502,776,069
Feb 29, 202432.8133.1132.5132.8830.982,661,432
Feb 28, 202432.5432.8332.1932.7030.818,793,350
Feb 27, 202432.3732.6532.1132.3930.523,913,617
Feb 26, 202431.7332.5031.9732.4430.57912,386
Feb 23, 202432.1732.4431.8432.3030.436,145,534
Feb 22, 202431.6832.4030.9932.0830.232,863,802
Feb 21, 202430.2231.4530.9831.2329.4215,393,200
Feb 20, 202431.1631.2030.7131.0829.298,312,894
Feb 19, 202431.0631.1730.7930.9229.131,434,619
Feb 16, 202430.7831.0730.5930.9729.181,154,751
Feb 15, 202430.7030.9530.4530.6628.891,711,488
Feb 14, 202430.0030.8230.4930.6028.831,084,631
Feb 13, 202429.9130.8930.4330.6628.891,422,614
Feb 12, 202430.1930.6629.8130.4128.651,433,251
Feb 09, 202430.1030.2829.8529.9928.26757,213
Feb 08, 202430.2030.6330.0730.0828.341,662,815
Feb 07, 202430.4230.8330.4230.5228.75319,483
Feb 06, 202430.4230.7630.2330.6528.881,204,148
Feb 05, 202430.2030.5830.1730.3528.591,198,276
Feb 02, 202430.6530.8530.3230.5228.75126,442
Feb 01, 202430.9531.3530.3930.7028.93681,490
Jan 31, 202431.3531.5330.9431.2129.411,230,783
Jan 30, 202431.1031.2930.8431.1229.321,162,553
Jan 29, 202430.9331.1630.7331.0229.23883,210
Jan 26, 202430.8731.1630.5730.9229.141,650,605
Jan 25, 202430.9831.1330.6630.7929.01973,815
Jan 24, 202430.5130.9930.3330.8729.091,831,143
Jan 23, 202430.9030.8030.4430.5828.812,196,143
Jan 22, 202430.7030.9230.1930.7228.954,607,422
Jan 19, 202430.1030.6329.7830.4928.731,887,442
Jan 18, 202429.5730.0429.3429.8728.141,437,006
Jan 17, 202429.0229.7929.1729.5227.821,300,601
Jan 16, 202429.4729.6129.0729.1927.511,137,066
Jan 15, 202429.2729.6329.2729.3627.67778,081
Jan 12, 202429.5129.6429.0529.4327.731,657,342
Jan 11, 202429.8029.9229.1829.2627.574,028,906
Jan 10, 202429.5929.8229.4129.5427.84813,441
Jan 09, 202429.9429.9129.5029.6527.942,829,042
Jan 08, 202429.7829.9729.6629.8928.16515,173
Jan 05, 202429.8829.9429.5029.8728.141,004,617
Jan 04, 202429.6529.9929.4529.8728.145,995,000
Jan 03, 202429.9130.0929.5429.6927.971,258,022
Jan 02, 202429.7929.9729.6029.7628.041,065,024
Dec 29, 202329.6129.6829.2529.4927.79414,917
Dec 28, 202329.9529.7629.4129.4327.73511,283
Dec 27, 202329.6029.8229.4429.6027.89224,613
Dec 22, 202330.0029.8629.3429.6927.972,483,948
Dec 21, 202329.4729.6629.1929.5027.792,403,242
Dec 20, 202329.4929.6629.1529.3827.688,213,219
Dec 19, 202329.1529.3828.9329.3327.641,311,526
Dec 18, 202329.2029.4028.9929.1427.452,976,782
Dec 15, 202329.4329.5629.1729.1727.496,691,364
Dec 14, 202329.8429.9529.1129.4327.736,101,997
Dec 13, 202329.7030.2529.7229.9128.187,689,742
Dec 12, 202330.1130.3329.8830.0728.334,329,455
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...