Canada markets closed

AXA SA (CS.VI)

Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
33.72+0.29 (+0.87%)
At close: 03:02PM CEST
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202433.6733.7233.6733.7233.72294
May 09, 202433.4333.4333.4333.4333.43-
May 08, 202432.8632.8632.8632.8632.86-
May 07, 202432.4432.5932.4432.5932.5960
May 06, 202431.5231.5231.5231.5231.52-
May 03, 202431.7031.7031.2831.3931.39833
May 02, 202432.5932.5932.2732.2732.27200
Apr 30, 202432.7332.7332.7332.7332.73-
Apr 30, 20241.98 Dividend
Apr 29, 202434.1334.1334.1334.1332.15-
Apr 26, 202434.1834.1834.1834.1832.20-
Apr 25, 202434.3734.3734.3734.3732.38-
Apr 24, 202434.9034.9034.9034.9032.88-
Apr 23, 202434.6334.6334.6334.6332.62-
Apr 22, 202433.6533.6533.6533.6531.70-
Apr 19, 202433.6533.6533.6533.6531.70-
Apr 18, 202433.7033.7033.7033.7031.74-
Apr 17, 202433.4033.4033.4033.4031.46-
Apr 16, 202433.3133.3133.2033.2031.2730
Apr 15, 202434.0134.0134.0134.0132.04-
Apr 12, 202433.7733.7733.7733.7731.81-
Apr 11, 202433.9433.9433.9433.9431.97-
Apr 10, 202433.8833.8833.8833.8831.91-
Apr 09, 202434.2134.2134.2134.2132.23-
Apr 08, 202434.1834.1834.1834.1832.20-
Apr 05, 202434.3934.3934.3934.3932.39-
Apr 04, 202435.0735.0735.0735.0733.04-
Apr 03, 202434.7934.7934.7934.7932.77-
Apr 02, 202434.9634.9634.9634.9632.93-
Mar 28, 202434.8334.8334.8334.8332.81-
Mar 27, 202434.0834.0834.0834.0832.10-
Mar 26, 202434.7734.7734.0034.0832.102,234
Mar 25, 202434.4734.4734.4734.4732.47-
Mar 22, 202434.7434.7634.7434.7632.75337
Mar 21, 202435.3335.3335.3335.3333.29-
Mar 20, 202434.4934.4934.4934.4932.49-
Mar 19, 202434.4234.4234.4234.4232.42-
Mar 18, 202434.3234.3234.3234.3232.33-
Mar 15, 202434.1734.1734.1734.1732.19-
Mar 14, 202433.8133.8133.8133.8131.85-
Mar 13, 202433.3433.3433.3433.3431.41-
Mar 12, 202433.3433.3433.3433.3431.41-
Mar 11, 202433.1933.1933.1933.1931.26-
Mar 08, 202433.1533.1533.1533.1531.23-
Mar 07, 202432.8132.8132.8132.8130.91-
Mar 06, 202433.1933.1933.1933.1931.27-
Mar 05, 202432.6332.6332.6332.6330.73-
Mar 04, 202432.3532.3532.3532.3530.47-
Mar 01, 202432.9132.9132.9132.9131.00-
Feb 29, 202432.7332.7332.7332.7330.83-
Feb 28, 202432.5632.7232.5632.7230.83305
Feb 27, 202432.3832.5032.3832.5030.6130
Feb 26, 202432.2832.2832.2832.2830.41-
Feb 23, 202431.2031.2031.2031.2029.39-
Feb 22, 202431.2031.2031.2031.2029.39-
Feb 21, 202431.2031.2031.2031.2029.39-
Feb 20, 202431.0431.0431.0431.0429.24-
Feb 19, 202431.0831.0831.0831.0829.28-
Feb 16, 202430.8530.8530.8530.8529.06-
Feb 15, 202430.7630.7630.7630.7628.98-
Feb 14, 202430.5630.5630.5630.5628.79-
Feb 13, 202430.7330.7330.7330.7328.94-
Feb 12, 202430.1830.1830.1830.1828.43-
Feb 09, 202430.1030.1030.0030.0028.26130
Feb 08, 202430.3330.3330.3330.3328.57-
Feb 07, 202430.5930.5930.5930.5928.82-
Feb 06, 202430.5130.5130.5130.5128.74-
Feb 05, 202430.5030.5030.5030.5028.73-
Feb 02, 202430.5330.5330.5330.5328.76-
Feb 01, 202430.9630.9630.9630.9629.16-
Jan 31, 202431.4631.4631.4631.4629.63-
Jan 30, 202431.1131.1131.1131.1129.31-
Jan 29, 202431.0231.0231.0231.0229.23-
Jan 26, 202430.8830.8830.8830.8829.08-
Jan 25, 202430.7830.7830.7830.7829.00-
Jan 24, 202430.2330.2330.2330.2328.48-
Jan 23, 202430.7530.7530.7530.7528.96-
Jan 22, 202430.7630.7630.7630.7628.98-
Jan 19, 202430.2230.2230.2230.2228.47-
Jan 18, 202429.3829.3829.3829.3827.68-
Jan 17, 202429.3629.3629.3629.3627.66-
Jan 16, 202429.1729.1729.1729.1727.48-
Jan 15, 202429.4329.4329.4329.4327.72-
Jan 12, 202429.4329.4329.4329.4327.72-
Jan 11, 202429.6829.6829.6829.6827.96-
Jan 10, 202429.5829.5829.5829.5827.87-
Jan 09, 202429.7729.7729.7729.7728.04-
Jan 08, 202429.9229.9229.9229.9228.19-
Jan 05, 202429.7529.7529.7529.7528.02-
Jan 04, 202429.7529.7529.7529.7528.02-
Jan 03, 202430.0830.0830.0830.0828.33-
Jan 02, 202429.7829.8929.7829.8928.16188
Dec 29, 202329.5829.5829.5829.5827.86-
Dec 28, 202329.7529.7529.7529.7528.03-
Dec 27, 202329.7529.7529.7529.7528.02-
Dec 22, 202329.6729.6729.6729.6727.95-
Dec 21, 202329.5629.5629.5629.5627.85-
Dec 20, 202329.5829.5829.5829.5827.87-
Dec 19, 202329.0429.0429.0429.0427.36-
Dec 18, 202329.1929.1929.1929.1927.50-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...