NASDAQ, S&P 500 PARE GAINS EVEN AS NVIDIA SUPPORTS

Shares of the AI bellwether surge 9%, top US$1,000 for the first time

AXA SA (AXA.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR

Add to watchlist

33.33

-0.15

(-0.45%)

As of 04:31PM CEST. Market open.

Time Period:

May 23, 2023 - May 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 23, 2024	33.55	33.73	33.33	33.33	33.33	12
May 22, 2024	33.87	33.93	33.48	33.48	33.48	-
May 21, 2024	33.62	33.76	33.45	33.76	33.76	-
May 20, 2024	33.68	33.80	33.61	33.61	33.61	-
May 17, 2024	33.21	33.73	33.21	33.73	33.73	10
May 16, 2024	33.28	33.55	33.28	33.30	33.30	-
May 15, 2024	33.24	33.56	33.19	33.19	33.19	-
May 14, 2024	33.61	33.61	33.15	33.15	33.15	-
May 13, 2024	33.73	33.79	33.51	33.51	33.51	-
May 10, 2024	33.45	33.72	33.45	33.71	33.71	-
May 09, 2024	33.17	33.49	33.17	33.49	33.49	50
May 08, 2024	32.51	33.40	32.51	33.12	33.12	-
May 07, 2024	32.25	32.58	32.25	32.40	32.40	-
May 06, 2024	31.59	32.22	31.59	31.97	31.97	250
May 03, 2024	32.61	32.61	31.09	31.30	31.30	-
May 02, 2024	32.27	32.27	31.94	32.11	32.11	-
Apr 30, 2024	32.58	32.68	32.41	32.41	32.41	35
Apr 30, 2024	1.98 Dividend
Apr 29, 2024	34.04	34.49	34.04	34.49	32.51	-
Apr 26, 2024	34.07	34.07	33.81	33.81	31.87	-
Apr 25, 2024	34.10	34.10	33.63	33.63	31.70	30
Apr 24, 2024	34.85	34.85	34.02	34.11	32.15	-
Apr 23, 2024	34.56	34.86	34.49	34.81	32.81	-
Apr 22, 2024	34.17	34.44	34.17	34.34	32.37	-
Apr 19, 2024	33.56	33.93	33.44	33.78	31.84	-
Apr 18, 2024	33.78	33.94	33.68	33.71	31.77	351
Apr 17, 2024	33.10	33.65	33.10	33.29	31.38	-
Apr 16, 2024	33.42	33.42	33.12	33.17	31.27	10
Apr 15, 2024	33.47	33.95	33.47	33.58	31.65	-
Apr 12, 2024	33.59	33.83	33.43	33.43	31.51	-
Apr 11, 2024	33.66	33.89	33.09	33.45	31.53	-
Apr 10, 2024	33.74	33.89	33.74	33.74	31.80	-
Apr 09, 2024	34.38	34.38	33.75	33.75	31.81	300
Apr 08, 2024	33.77	34.39	33.77	34.26	32.29	-
Apr 05, 2024	34.33	34.38	34.05	34.12	32.16	-
Apr 04, 2024	34.97	35.11	34.83	34.83	32.83	-
Apr 03, 2024	34.74	35.06	34.74	34.79	32.79	150
Apr 02, 2024	34.77	35.00	34.56	34.56	32.58	1,010
Mar 28, 2024	34.77	34.81	34.68	34.68	32.69	-
Mar 27, 2024	34.52	34.84	34.52	34.75	32.76	-
Mar 26, 2024	34.67	34.69	34.08	34.49	32.51	-
Mar 25, 2024	34.49	34.63	34.47	34.58	32.59	20
Mar 22, 2024	34.72	34.81	34.37	34.37	32.39	-
Mar 21, 2024	34.51	34.88	34.49	34.63	32.64	-
Mar 20, 2024	34.63	34.63	34.44	34.58	32.59	-
Mar 19, 2024	34.34	34.58	34.34	34.58	32.59	-
Mar 18, 2024	34.44	34.44	34.18	34.25	32.28	50
Mar 15, 2024	33.97	34.49	33.97	34.24	32.28	-
Mar 14, 2024	33.87	33.94	33.66	33.85	31.91	-
Mar 13, 2024	33.88	34.10	33.88	33.88	31.93	-
Mar 12, 2024	32.97	33.84	32.97	33.70	31.77	-
Mar 11, 2024	33.47	33.47	32.99	33.17	31.27	-
Mar 08, 2024	33.12	33.45	33.12	33.31	31.40	-
Mar 07, 2024	32.64	33.07	32.64	33.07	31.17	-
Mar 06, 2024	32.60	32.81	32.60	32.76	30.87	-
Mar 05, 2024	32.60	32.64	32.58	32.62	30.74	-
Mar 04, 2024	32.47	32.49	32.32	32.46	30.59	-
Mar 01, 2024	33.01	33.01	32.35	32.35	30.50	67
Feb 29, 2024	32.53	32.90	32.53	32.85	30.96	300
Feb 28, 2024	32.33	32.74	32.33	32.47	30.61	33
Feb 27, 2024	32.28	32.61	32.24	32.24	30.38	1,000
Feb 26, 2024	32.30	32.38	32.21	32.29	30.44	33
Feb 23, 2024	31.98	32.47	31.80	32.15	30.30	250
Feb 22, 2024	31.42	32.17	31.42	31.92	30.09	-
Feb 21, 2024	30.93	31.33	30.93	30.96	29.18	-
Feb 20, 2024	30.92	31.04	30.76	30.76	29.00	-
Feb 19, 2024	30.94	31.20	30.76	30.99	29.21	100
Feb 16, 2024	30.80	30.95	30.78	30.95	29.17	-
Feb 15, 2024	30.59	30.70	30.49	30.70	28.94	-
Feb 14, 2024	30.56	30.56	30.43	30.43	28.69	-
Feb 13, 2024	30.55	30.64	30.47	30.52	28.77	-
Feb 12, 2024	30.08	30.61	30.06	30.61	28.86	-
Feb 09, 2024	29.93	29.98	29.78	29.94	28.23	-
Feb 08, 2024	30.26	30.26	29.99	30.02	28.30	-
Feb 07, 2024	30.63	30.63	30.35	30.43	28.68	150
Feb 06, 2024	30.52	30.53	30.42	30.51	28.76	-
Feb 05, 2024	30.66	30.66	30.15	30.30	28.56	-
Feb 02, 2024	30.70	30.70	30.29	30.55	28.80	544
Feb 01, 2024	30.77	30.92	30.58	30.71	28.95	-
Jan 31, 2024	31.07	31.35	31.07	31.09	29.31	-
Jan 30, 2024	31.14	31.14	30.98	31.10	29.32	-
Jan 29, 2024	30.85	31.06	30.84	30.84	29.07	20
Jan 26, 2024	30.65	30.93	30.65	30.86	29.09	-
Jan 25, 2024	30.79	30.79	30.61	30.72	28.95	-
Jan 24, 2024	30.62	30.83	30.58	30.75	28.98	-
Jan 23, 2024	30.60	30.60	30.35	30.56	28.81	-
Jan 22, 2024	30.75	30.75	30.56	30.59	28.84	-
Jan 19, 2024	30.00	30.45	30.00	30.43	28.68	-
Jan 18, 2024	29.61	29.89	29.41	29.88	28.16	-
Jan 17, 2024	29.46	29.46	29.11	29.36	27.68	-
Jan 16, 2024	29.11	29.40	29.07	29.40	27.71	-
Jan 15, 2024	29.47	29.47	29.25	29.30	27.62	-
Jan 12, 2024	29.25	29.43	29.25	29.27	27.59	-
Jan 11, 2024	29.70	29.70	29.09	29.09	27.42	-
Jan 10, 2024	29.47	29.68	29.41	29.42	27.73	600
Jan 09, 2024	29.86	29.86	29.48	29.56	27.86	250
Jan 08, 2024	29.81	29.89	29.66	29.81	28.09	170
Jan 05, 2024	29.81	29.81	29.60	29.76	28.05	500
Jan 04, 2024	29.82	30.01	29.62	29.95	28.24	250
Jan 03, 2024	29.68	29.88	29.49	29.81	28.10	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,295.44-51.32(-0.23%)

S&P 5005,314.76+7.75(+0.15%)

DOW39,376.90-294.14(-0.74%)

CAD/USD0.7300-0.0006(-0.08%)

CRUDE OIL77.35-0.22(-0.28%)

Bitcoin CAD93,244.12-2,708.17(-2.82%)

NASDAQ, S&P 500 PARE GAINS EVEN AS NVIDIA SUPPORTS

AXA SA (AXA.DU)

S&P/TSX
22,295.44
-51.32(-0.23%)

S&P 500
5,314.76
+7.75(+0.15%)

DOW
39,376.90
-294.14(-0.74%)

CAD/USD
0.7300
-0.0006(-0.08%)

CRUDE OIL
77.35
-0.22(-0.28%)

Bitcoin CAD
93,244.12
-2,708.17(-2.82%)