AXA SA (AXA.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

34.10

-0.12

(-0.35%)

At close: 09:25PM CEST

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	34.03	34.19	33.77	34.10	34.10	7,758
Apr 24, 2024	34.88	34.88	34.03	34.22	34.22	2,772
Apr 23, 2024	34.67	34.99	34.54	34.99	34.99	12,921
Apr 22, 2024	34.38	34.60	34.27	34.60	34.60	4,266
Apr 19, 2024	33.41	33.93	33.41	33.87	33.87	5,120
Apr 18, 2024	33.49	33.98	33.49	33.89	33.89	3,850
Apr 17, 2024	33.02	33.81	33.02	33.49	33.49	7,942
Apr 16, 2024	33.33	33.59	33.12	33.40	33.40	6,235
Apr 15, 2024	33.47	34.08	33.47	33.85	33.85	4,145
Apr 12, 2024	33.59	33.86	33.44	33.59	33.59	9,030
Apr 11, 2024	33.68	33.92	33.15	33.58	33.58	9,936
Apr 10, 2024	34.14	34.14	33.46	33.46	33.46	3,805
Apr 09, 2024	34.31	34.31	33.75	34.02	34.02	3,577
Apr 08, 2024	34.26	34.54	33.90	34.46	34.46	8,666
Apr 05, 2024	34.32	34.35	34.00	34.16	34.16	5,853
Apr 04, 2024	34.89	35.18	34.89	34.98	34.98	4,960
Apr 03, 2024	34.64	35.15	34.64	34.96	34.96	21,882
Apr 02, 2024	34.57	35.00	34.57	34.82	34.82	7,068
Mar 28, 2024	34.94	34.94	34.63	34.67	34.67	7,441
Mar 27, 2024	34.68	34.94	34.35	34.69	34.69	5,653
Mar 26, 2024	34.58	34.78	33.99	34.56	34.56	5,540
Mar 25, 2024	34.72	34.72	34.40	34.40	34.40	14,597
Mar 22, 2024	34.91	34.91	34.47	34.58	34.58	2,507
Mar 21, 2024	35.06	35.06	34.59	34.88	34.88	4,333
Mar 20, 2024	34.53	34.78	34.47	34.70	34.70	17,435
Mar 19, 2024	34.30	34.78	34.30	34.69	34.69	10,010
Mar 18, 2024	34.45	34.45	34.27	34.40	34.40	2,970
Mar 15, 2024	33.85	34.47	33.85	34.31	34.31	7,947
Mar 14, 2024	33.90	33.96	33.73	33.90	33.90	2,696
Mar 13, 2024	34.04	34.17	33.81	33.96	33.96	5,493
Mar 12, 2024	33.22	34.01	33.22	33.95	33.95	2,700
Mar 11, 2024	33.67	33.72	33.13	33.44	33.44	5,833
Mar 08, 2024	33.03	33.49	33.03	33.45	33.45	7,890
Mar 07, 2024	32.56	33.19	32.56	33.19	33.19	4,775
Mar 06, 2024	32.60	32.90	32.60	32.90	32.90	10,647
Mar 05, 2024	32.58	32.74	32.40	32.67	32.67	4,773
Mar 04, 2024	32.38	32.65	32.33	32.65	32.65	6,042
Mar 01, 2024	32.99	32.99	32.29	32.42	32.42	5,516
Feb 29, 2024	32.60	33.07	32.60	32.98	32.98	3,901
Feb 28, 2024	32.29	32.83	32.29	32.44	32.44	4,474
Feb 27, 2024	32.26	32.65	32.26	32.35	32.35	7,538
Feb 26, 2024	32.20	32.50	32.20	32.47	32.47	10,874
Feb 23, 2024	31.96	32.44	31.86	32.19	32.19	23,145
Feb 22, 2024	31.50	32.36	31.50	32.28	32.28	6,477
Feb 21, 2024	31.00	31.56	31.00	31.26	31.26	8,328
Feb 20, 2024	30.90	31.15	30.89	30.94	30.94	8,674
Feb 19, 2024	31.18	31.18	30.80	31.15	31.15	9,341
Feb 16, 2024	30.83	31.07	30.83	30.94	30.94	3,653
Feb 15, 2024	30.58	30.89	30.55	30.89	30.89	4,085
Feb 14, 2024	30.53	30.66	30.53	30.54	30.54	5,708
Feb 13, 2024	30.52	30.85	30.50	30.54	30.54	4,768
Feb 12, 2024	30.30	30.82	30.03	30.75	30.75	13,542
Feb 09, 2024	30.15	30.25	29.90	30.05	30.05	6,123
Feb 08, 2024	30.46	30.46	30.08	30.15	30.15	5,996
Feb 07, 2024	30.56	30.78	30.45	30.65	30.65	6,963
Feb 06, 2024	30.50	30.75	30.49	30.65	30.65	7,640
Feb 05, 2024	30.82	30.82	30.19	30.31	30.31	10,872
Feb 02, 2024	30.80	30.80	30.38	30.78	30.78	9,197
Feb 01, 2024	31.15	31.18	30.50	30.77	30.77	7,897
Jan 31, 2024	31.01	31.50	31.01	31.24	31.24	3,093
Jan 30, 2024	31.14	31.19	31.00	31.08	31.08	3,389
Jan 29, 2024	30.83	31.60	30.83	31.34	31.34	11,718
Jan 26, 2024	30.83	31.15	30.83	30.94	30.94	7,114
Jan 25, 2024	30.77	30.98	30.66	30.98	30.98	4,358
Jan 24, 2024	30.65	30.95	30.65	30.92	30.92	2,474
Jan 23, 2024	30.66	30.67	30.44	30.67	30.67	9,185
Jan 22, 2024	30.68	30.74	30.59	30.68	30.68	9,928
Jan 19, 2024	30.00	30.63	30.00	30.59	30.59	16,483
Jan 18, 2024	29.60	30.10	29.44	30.10	30.10	910
Jan 17, 2024	29.50	29.50	29.21	29.31	29.31	1,090
Jan 16, 2024	29.16	29.49	29.16	29.48	29.48	1,118
Jan 15, 2024	29.40	29.63	29.26	29.26	29.26	1,525
Jan 12, 2024	29.49	29.51	29.36	29.50	29.50	1,800
Jan 11, 2024	29.74	29.95	29.06	29.13	29.13	9,656
Jan 10, 2024	29.43	29.69	29.43	29.69	29.69	4,472
Jan 09, 2024	29.92	29.92	29.58	29.68	29.68	6,707
Jan 08, 2024	30.02	30.02	29.76	29.87	29.87	5,921
Jan 05, 2024	29.77	29.78	29.50	29.68	29.68	7,065
Jan 04, 2024	30.07	30.07	29.73	29.95	29.95	2,655
Jan 03, 2024	29.69	30.03	29.60	29.96	29.96	6,740
Jan 02, 2024	29.78	29.93	29.63	29.81	29.81	7,186
Dec 29, 2023	29.52	29.65	29.49	29.49	29.49	1,723
Dec 28, 2023	29.70	29.82	29.43	29.43	29.43	4,810
Dec 27, 2023	29.77	29.83	29.50	29.69	29.69	2,383
Dec 22, 2023	29.34	29.76	29.34	29.65	29.65	13,893
Dec 21, 2023	29.23	29.51	29.23	29.51	29.51	1,140
Dec 20, 2023	29.42	29.50	29.39	29.39	29.39	2,675
Dec 19, 2023	29.14	29.44	29.09	29.44	29.44	5,135
Dec 18, 2023	29.13	29.37	29.00	29.20	29.20	3,418
Dec 15, 2023	29.43	29.57	29.10	29.29	29.29	8,549
Dec 14, 2023	29.90	29.94	29.15	29.15	29.15	13,123
Dec 13, 2023	29.89	30.13	29.74	30.00	30.00	8,242
Dec 12, 2023	29.48	30.17	29.48	30.09	30.09	7,932
Dec 11, 2023	30.06	30.17	29.88	30.14	30.14	2,859
Dec 08, 2023	29.83	30.00	29.73	29.98	29.98	3,985
Dec 07, 2023	29.41	29.96	29.41	29.81	29.81	8,713
Dec 06, 2023	29.32	29.75	29.30	29.60	29.60	7,130
Dec 05, 2023	28.83	29.30	28.83	29.30	29.30	11,214
Dec 04, 2023	28.92	29.06	28.83	29.03	29.03	12,202
Dec 01, 2023	28.67	29.03	28.67	28.94	28.94	5,206
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7322-0.0002(-0.02%)

CRUDE OIL83.79+0.22(+0.26%)

Bitcoin CAD87,983.41+38.15(+0.04%)

AXA SA (AXA.F)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7322
-0.0002(-0.02%)

CRUDE OIL
83.79
+0.22(+0.26%)

Bitcoin CAD
87,983.41
+38.15(+0.04%)