AXA SA (AXA.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR

Add to watchlist

33.72

+2.24

(+7.12%)

At close: 09:43PM CEST

Time Period:

May 13, 2023 - May 13, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	33.63	33.90	33.18	33.72	33.72	3,220
May 09, 2024	33.21	33.67	33.19	33.67	33.67	6,117
May 08, 2024	32.55	33.39	32.55	33.23	33.23	7,168
May 07, 2024	32.29	32.69	32.27	32.69	32.69	2,155
May 06, 2024	31.56	32.27	31.53	32.11	32.11	8,949
May 03, 2024	32.79	32.79	30.99	31.48	31.48	5,070
May 02, 2024	32.34	32.34	31.93	32.13	32.13	8,840
Apr 30, 2024	32.52	32.66	32.27	32.27	32.27	4,200
Apr 30, 2024	1.98 Dividend
Apr 29, 2024	34.26	34.48	34.06	34.48	32.50	7,126
Apr 26, 2024	34.11	34.11	33.72	34.08	32.12	1,230
Apr 25, 2024	34.10	34.30	33.67	33.86	31.92	3,542
Apr 24, 2024	34.99	34.99	33.99	34.30	32.33	23,508
Apr 23, 2024	34.73	34.98	34.51	34.98	32.97	2,860
Apr 22, 2024	34.15	34.59	34.10	34.59	32.60	15,912
Apr 19, 2024	33.62	34.00	33.58	34.00	32.05	3,876
Apr 18, 2024	33.52	34.00	33.52	33.85	31.91	6,625
Apr 17, 2024	33.41	33.78	33.19	33.64	31.71	6,470
Apr 16, 2024	33.45	33.55	33.16	33.16	31.26	4,119
Apr 15, 2024	33.51	33.98	33.46	33.83	31.89	4,621
Apr 12, 2024	33.64	33.86	33.50	33.50	31.58	7,789
Apr 11, 2024	33.72	33.92	33.15	33.45	31.53	5,430
Apr 10, 2024	33.84	33.97	33.48	33.83	31.89	27,175
Apr 09, 2024	34.44	34.51	33.83	33.85	31.91	2,425
Apr 08, 2024	34.20	34.48	33.93	34.43	32.45	8,236
Apr 05, 2024	34.40	34.60	33.94	34.16	32.20	534
Apr 04, 2024	35.01	35.16	34.46	34.46	32.48	10,685
Apr 03, 2024	34.84	35.12	34.70	34.96	32.95	4,744
Apr 02, 2024	34.68	35.03	34.62	34.70	32.71	4,739
Mar 28, 2024	34.79	34.83	34.74	34.80	32.80	4,090
Mar 27, 2024	34.56	34.91	34.56	34.89	32.89	1,703
Mar 26, 2024	34.65	34.74	34.15	34.60	32.61	5,740
Mar 25, 2024	34.60	34.64	34.33	34.63	32.64	14,120
Mar 22, 2024	34.75	34.85	34.50	34.58	32.59	8,836
Mar 21, 2024	34.93	34.97	34.51	34.70	32.71	6,575
Mar 20, 2024	34.67	34.72	34.48	34.70	32.71	4,531
Mar 19, 2024	34.35	34.74	34.33	34.60	32.62	3,970
Mar 18, 2024	34.47	34.49	34.13	34.26	32.30	11,256
Mar 15, 2024	34.04	34.48	34.04	34.42	32.44	9,660
Mar 14, 2024	33.90	34.07	33.72	33.90	31.96	4,848
Mar 13, 2024	33.97	34.17	33.83	33.88	31.93	5,179
Mar 12, 2024	33.25	33.96	33.25	33.85	31.91	7,174
Mar 11, 2024	33.55	33.60	32.90	33.41	31.49	10,610
Mar 08, 2024	33.21	33.55	33.17	33.49	31.57	5,250
Mar 07, 2024	32.74	33.21	32.62	33.21	31.30	1,260
Mar 06, 2024	32.63	32.85	32.63	32.85	30.97	4,630
Mar 05, 2024	32.31	32.76	32.28	32.74	30.86	9,010
Mar 04, 2024	32.51	32.65	32.29	32.60	30.72	5,982
Mar 01, 2024	33.10	33.13	32.39	32.41	30.55	8,520
Feb 29, 2024	32.71	33.07	32.62	33.03	31.14	4,867
Feb 28, 2024	32.30	32.83	32.30	32.59	30.72	6,610
Feb 27, 2024	32.41	32.62	32.39	32.39	30.53	15,192
Feb 26, 2024	32.28	32.47	32.25	32.40	30.54	3,386
Feb 23, 2024	32.19	32.40	31.84	32.27	30.42	29,866
Feb 22, 2024	31.72	32.31	31.72	32.11	30.27	4,890
Feb 21, 2024	31.15	31.55	31.14	31.25	29.46	5,763
Feb 20, 2024	30.99	31.17	30.98	31.17	29.38	6,515
Feb 19, 2024	31.00	31.12	30.80	31.00	29.22	7,490
Feb 16, 2024	30.89	31.02	30.88	30.97	29.19	4,688
Feb 15, 2024	30.72	30.81	30.60	30.77	29.00	1,180
Feb 14, 2024	30.68	30.73	30.58	30.67	28.91	2,340
Feb 13, 2024	30.64	30.84	30.57	30.57	28.81	440
Feb 12, 2024	30.53	30.75	30.08	30.74	28.97	3,745
Feb 09, 2024	30.23	30.23	29.86	29.97	28.24	4,746
Feb 08, 2024	30.37	30.39	30.10	30.16	28.43	1,877
Feb 07, 2024	30.70	30.70	30.42	30.45	28.70	2,260
Feb 06, 2024	30.63	30.75	30.51	30.64	28.88	1,452
Feb 05, 2024	30.82	30.82	30.21	30.52	28.77	3,788
Feb 02, 2024	30.72	30.75	30.43	30.67	28.90	4,879
Feb 01, 2024	30.94	31.08	30.42	30.59	28.83	1,115
Jan 31, 2024	31.20	31.46	31.10	31.27	29.47	2,985
Jan 30, 2024	31.30	31.30	31.02	31.24	29.44	2,261
Jan 29, 2024	30.95	31.10	30.85	31.02	29.24	2,016
Jan 26, 2024	30.91	31.16	30.84	31.06	29.28	4,184
Jan 25, 2024	30.83	30.93	30.67	30.84	29.07	11,610
Jan 24, 2024	30.82	30.93	30.82	30.93	29.15	794
Jan 23, 2024	30.84	30.84	30.47	30.56	28.81	2,045
Jan 22, 2024	30.80	30.90	30.60	30.72	28.95	1,998
Jan 19, 2024	30.03	30.76	30.03	30.76	28.99	7,705
Jan 18, 2024	29.69	30.07	29.39	30.05	28.32	6,840
Jan 17, 2024	29.49	29.54	29.19	29.50	27.81	5,066
Jan 16, 2024	29.25	29.53	29.17	29.53	27.84	1,562
Jan 15, 2024	29.39	29.42	29.34	29.42	27.73	2,528
Jan 12, 2024	29.43	29.58	29.36	29.43	27.74	1,330
Jan 11, 2024	29.83	29.95	29.12	29.16	27.49	16,144
Jan 10, 2024	29.58	29.67	29.50	29.55	27.85	1,104
Jan 09, 2024	29.96	29.97	29.55	29.62	27.92	3,070
Jan 08, 2024	29.79	30.20	29.67	30.06	28.33	11,386
Jan 05, 2024	29.90	29.90	29.57	29.87	28.15	14,257
Jan 04, 2024	29.93	29.99	29.77	29.89	28.17	763
Jan 03, 2024	29.81	30.08	29.58	29.92	28.21	7,306
Jan 02, 2024	29.60	29.87	29.60	29.87	28.15	5,085
Dec 29, 2023	29.53	29.60	29.50	29.50	27.80	3,120
Dec 28, 2023	29.71	29.71	29.42	29.54	27.84	1,010
Dec 27, 2023	29.86	29.86	29.54	29.56	27.86	718
Dec 22, 2023	29.50	29.77	29.50	29.67	27.97	5,250
Dec 21, 2023	29.44	29.67	29.41	29.67	27.96	3,324
Dec 20, 2023	29.48	29.53	29.38	29.42	27.73	2,348
Dec 19, 2023	29.07	29.44	28.98	29.44	27.75	3,406
Dec 18, 2023	29.25	29.38	29.10	29.17	27.49	5,770
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93+361.53(+1.65%)

S&P 5005,222.68+94.89(+1.85%)

DOW39,512.84+837.14(+2.16%)

CAD/USD0.7314+0.0006(+0.08%)

CRUDE OIL78.07-0.19(-0.24%)

Bitcoin CAD83,831.70+540.02(+0.65%)

AXA SA (AXA.SG)

S&P/TSX
22,308.93
+361.53(+1.65%)

S&P 500
5,222.68
+94.89(+1.85%)

DOW
39,512.84
+837.14(+2.16%)

CAD/USD
0.7314
+0.0006(+0.08%)

CRUDE OIL
78.07
-0.19(-0.24%)

Bitcoin CAD
83,831.70
+540.02(+0.65%)