AXA SA (CS.PA)

Paris - Paris Delayed Price. Currency in EUR

Add to watchlist

32.31

+0.88

(+2.80%)

As of 12:05PM CEST. Market open.

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	31.58	32.32	31.47	32.31	32.31	1,108,119
May 03, 2024	32.00	32.00	30.50	31.43	31.43	5,611,738
May 02, 2024	32.41	32.57	31.84	31.87	31.87	5,025,128
Apr 30, 2024	32.50	32.78	32.30	32.44	32.44	7,064,669
Apr 30, 2024	1.98 Dividend
Apr 29, 2024	34.06	34.34	34.03	34.19	32.21	4,057,494
Apr 26, 2024	34.12	34.21	33.83	33.85	31.89	3,333,045
Apr 25, 2024	34.26	34.32	33.66	33.80	31.84	4,264,207
Apr 24, 2024	34.78	34.92	33.94	34.25	32.27	5,263,019
Apr 23, 2024	34.47	34.98	34.47	34.92	32.90	4,815,277
Apr 22, 2024	34.39	34.60	34.25	34.33	32.34	3,049,537
Apr 19, 2024	33.62	34.03	33.40	33.90	31.94	4,710,545
Apr 18, 2024	33.58	34.02	33.54	33.82	31.86	4,035,473
Apr 17, 2024	33.26	33.81	33.22	33.46	31.52	4,741,990
Apr 16, 2024	33.34	33.47	33.11	33.22	31.30	3,909,139
Apr 15, 2024	33.83	34.14	33.80	33.82	31.86	3,168,663
Apr 12, 2024	33.61	33.89	33.46	33.66	31.71	3,446,386
Apr 11, 2024	33.76	33.96	33.11	33.45	31.51	3,681,333
Apr 10, 2024	34.00	34.09	33.42	33.85	31.89	3,580,133
Apr 09, 2024	34.21	34.32	33.79	33.86	31.90	3,492,467
Apr 08, 2024	34.12	34.50	34.06	34.33	32.34	3,051,717
Apr 05, 2024	34.35	34.47	33.92	34.14	32.16	4,962,347
Apr 04, 2024	35.00	35.19	34.85	34.85	32.83	3,092,491
Apr 03, 2024	34.83	35.15	34.76	34.87	32.85	3,586,455
Apr 02, 2024	34.70	35.06	34.57	34.76	32.75	4,764,847
Mar 28, 2024	34.70	34.88	34.68	34.81	32.80	3,490,177
Mar 27, 2024	34.63	34.94	34.54	34.69	32.68	2,723,386
Mar 26, 2024	34.60	34.81	33.79	34.60	32.60	5,009,514
Mar 25, 2024	34.28	34.70	34.28	34.58	32.57	2,823,619
Mar 22, 2024	34.61	34.90	34.48	34.48	32.48	2,707,944
Mar 21, 2024	34.85	35.01	34.51	34.65	32.64	3,075,668
Mar 20, 2024	34.51	34.67	34.42	34.60	32.59	2,352,650
Mar 19, 2024	34.23	34.78	34.23	34.62	32.62	3,164,889
Mar 18, 2024	34.17	34.52	34.08	34.24	32.25	2,264,422
Mar 15, 2024	34.01	34.53	34.01	34.33	32.34	8,796,493
Mar 14, 2024	33.70	34.03	33.67	34.01	32.04	4,075,229
Mar 13, 2024	33.92	34.19	33.81	33.82	31.86	3,546,406
Mar 12, 2024	33.21	33.99	33.19	33.96	31.99	4,219,267
Mar 11, 2024	33.07	33.33	32.89	33.28	31.35	4,019,719
Mar 08, 2024	33.02	33.59	33.02	33.52	31.58	3,097,165
Mar 07, 2024	32.57	33.17	32.56	33.10	31.18	3,051,206
Mar 06, 2024	32.72	32.92	32.68	32.73	30.83	2,148,270
Mar 05, 2024	32.61	32.75	32.46	32.72	30.83	1,748,053
Mar 04, 2024	32.29	32.66	32.26	32.62	30.73	2,263,805
Mar 01, 2024	33.00	33.00	32.33	32.36	30.49	3,005,763
Feb 29, 2024	32.83	33.12	32.72	32.88	30.98	7,391,965
Feb 28, 2024	32.51	32.83	32.39	32.71	30.82	3,033,632
Feb 27, 2024	32.31	32.65	32.28	32.38	30.51	2,649,345
Feb 26, 2024	32.12	32.51	32.12	32.38	30.50	3,367,574
Feb 23, 2024	32.16	32.44	31.83	32.30	30.43	3,300,491
Feb 22, 2024	31.70	32.41	31.70	32.06	30.20	4,691,033
Feb 21, 2024	31.16	31.48	31.10	31.17	29.37	3,000,300
Feb 20, 2024	30.96	31.18	30.92	31.17	29.36	2,351,697
Feb 19, 2024	30.98	31.13	30.78	31.01	29.21	1,348,817
Feb 16, 2024	30.84	31.07	30.78	30.98	29.19	3,807,121
Feb 15, 2024	30.74	30.85	30.55	30.78	29.00	2,743,874
Feb 14, 2024	30.50	30.75	30.50	30.64	28.86	2,778,309
Feb 13, 2024	30.61	30.90	30.47	30.64	28.86	2,696,279
Feb 12, 2024	30.10	30.67	30.07	30.63	28.86	3,599,411
Feb 09, 2024	30.08	30.16	29.84	29.99	28.25	2,483,677
Feb 08, 2024	30.35	30.42	30.07	30.08	28.33	3,259,398
Feb 07, 2024	30.60	30.64	30.42	30.44	28.68	1,912,016
Feb 06, 2024	30.42	30.76	30.42	30.64	28.87	2,935,953
Feb 05, 2024	30.49	30.59	30.17	30.41	28.65	2,351,259
Feb 02, 2024	30.65	30.67	30.32	30.53	28.77	2,428,875
Feb 01, 2024	31.01	31.17	30.39	30.50	28.73	4,195,790
Jan 31, 2024	31.40	31.51	31.06	31.16	29.36	3,899,040
Jan 30, 2024	31.00	31.24	30.91	31.14	29.33	2,159,277
Jan 29, 2024	30.95	31.12	30.84	31.03	29.23	1,808,014
Jan 26, 2024	30.82	31.16	30.82	30.92	29.13	2,924,888
Jan 25, 2024	30.91	30.93	30.66	30.75	28.97	2,595,619
Jan 24, 2024	30.51	30.99	30.43	30.94	29.15	3,827,707
Jan 23, 2024	30.76	30.78	30.43	30.61	28.84	2,604,322
Jan 22, 2024	30.80	30.88	30.56	30.72	28.94	2,418,491
Jan 19, 2024	30.10	30.64	30.10	30.57	28.79	4,361,481
Jan 18, 2024	29.44	30.06	29.33	29.97	28.23	3,047,513
Jan 17, 2024	29.35	29.55	29.16	29.52	27.82	2,720,352
Jan 16, 2024	29.27	29.61	29.12	29.61	27.90	2,651,318
Jan 15, 2024	29.29	29.48	29.28	29.42	27.72	1,671,589
Jan 12, 2024	29.47	29.61	29.35	29.42	27.72	1,857,604
Jan 11, 2024	29.75	29.75	29.17	29.23	27.54	2,679,652
Jan 10, 2024	29.55	29.69	29.45	29.53	27.82	1,829,152
Jan 09, 2024	29.91	29.91	29.50	29.64	27.92	2,210,701
Jan 08, 2024	29.88	29.97	29.66	29.91	28.18	1,290,406
Jan 05, 2024	29.81	29.92	29.47	29.88	28.14	2,332,092
Jan 04, 2024	29.68	30.00	29.68	29.92	28.18	2,269,789
Jan 03, 2024	29.98	30.10	29.55	29.69	27.97	2,614,796
Jan 02, 2024	29.66	29.97	29.62	29.72	28.00	1,974,674
Dec 29, 2023	29.50	29.60	29.44	29.49	27.78	1,522,097
Dec 28, 2023	29.70	29.76	29.41	29.43	27.73	1,516,227
Dec 27, 2023	29.65	29.70	29.49	29.58	27.87	1,582,566
Dec 22, 2023	29.65	29.83	29.58	29.64	27.92	1,866,086
Dec 21, 2023	29.47	29.62	29.39	29.52	27.82	2,996,032
Dec 20, 2023	29.52	29.55	29.32	29.38	27.67	2,198,311
Dec 19, 2023	29.14	29.40	28.96	29.33	27.63	3,158,585
Dec 18, 2023	29.18	29.40	29.06	29.11	27.42	3,051,134
Dec 15, 2023	29.40	29.57	29.17	29.17	27.48	7,115,339
Dec 14, 2023	29.76	29.94	29.11	29.25	27.56	4,872,415
Dec 13, 2023	30.00	30.16	29.72	29.76	28.04	3,424,531
Dec 12, 2023	30.12	30.18	29.90	30.07	28.33	3,087,520
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7313+0.0004(+0.06%)

CRUDE OIL78.97+0.86(+1.10%)

Bitcoin CAD88,898.75+1,810.83(+2.08%)

AXA SA (CS.PA)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7313
+0.0004(+0.06%)

CRUDE OIL
78.97
+0.86(+1.10%)

Bitcoin CAD
88,898.75
+1,810.83(+2.08%)