Australia markets closed

AXA SA (AXA.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
33.06-0.09 (-0.27%)
As of 09:31AM CEST. Market open.
Time period:
06 June 2023 - 06 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 June 202433.2533.2533.0633.0633.06160
05 June 202433.0033.1532.9033.1533.15-
04 June 202433.2133.2132.5732.6532.65160
03 June 202433.4733.4732.8532.8532.85-
31 May 202433.0633.2433.0633.0933.09-
30 May 202432.9933.1132.9232.9232.92-
29 May 202433.1533.1532.9933.1433.14-
28 May 202433.6533.9433.2533.2533.2565
27 May 202433.5033.6133.5033.5733.5710
24 May 202433.0933.4933.0833.4633.46-
23 May 202433.5533.7333.1533.1533.1512
22 May 202433.8733.9333.4833.4833.48-
21 May 202433.6233.7633.4533.7633.76-
20 May 202433.6833.8033.6133.6133.61-
17 May 202433.2133.7333.2133.7333.7310
16 May 202433.2833.5533.2833.3033.30-
15 May 202433.2433.5633.1933.1933.19-
14 May 202433.6133.6133.1533.1533.15-
13 May 202433.7333.7933.5133.5133.51-
10 May 202433.4533.7233.4533.7133.71-
09 May 202433.1733.4933.1733.4933.4950
08 May 202432.5133.4032.5133.1233.12-
07 May 202432.2532.5832.2532.4032.40-
06 May 202431.5932.2231.5931.9731.97250
03 May 202432.6132.6131.0931.3031.30-
02 May 202432.2732.2731.9432.1132.11-
30 Apr 202432.5832.6832.4132.4132.4135
30 Apr 20241.98 Dividend
29 Apr 202434.0434.4934.0434.4932.51-
26 Apr 202434.0734.0733.8133.8131.87-
25 Apr 202434.1034.1033.6333.6331.7030
24 Apr 202434.8534.8534.0234.1132.15-
23 Apr 202434.5634.8634.4934.8132.81-
22 Apr 202434.1734.4434.1734.3432.37-
19 Apr 202433.5633.9333.4433.7831.84-
18 Apr 202433.7833.9433.6833.7131.77351
17 Apr 202433.1033.6533.1033.2931.38-
16 Apr 202433.4233.4233.1233.1731.2710
15 Apr 202433.4733.9533.4733.5831.65-
12 Apr 202433.5933.8333.4333.4331.51-
11 Apr 202433.6633.8933.0933.4531.53-
10 Apr 202433.7433.8933.7433.7431.80-
09 Apr 202434.3834.3833.7533.7531.81300
08 Apr 202433.7734.3933.7734.2632.29-
05 Apr 202434.3334.3834.0534.1232.16-
04 Apr 202434.9735.1134.8334.8332.83-
03 Apr 202434.7435.0634.7434.7932.79150
02 Apr 202434.7735.0034.5634.5632.581,010
28 Mar 202434.7734.8134.6834.6832.69-
27 Mar 202434.5234.8434.5234.7532.76-
26 Mar 202434.6734.6934.0834.4932.51-
25 Mar 202434.4934.6334.4734.5832.5920
22 Mar 202434.7234.8134.3734.3732.39-
21 Mar 202434.5134.8834.4934.6332.64-
20 Mar 202434.6334.6334.4434.5832.59-
19 Mar 202434.3434.5834.3434.5832.59-
18 Mar 202434.4434.4434.1834.2532.2850
15 Mar 202433.9734.4933.9734.2432.28-
14 Mar 202433.8733.9433.6633.8531.91-
13 Mar 202433.8834.1033.8833.8831.93-
12 Mar 202432.9733.8432.9733.7031.77-
11 Mar 202433.4733.4732.9933.1731.27-
08 Mar 202433.1233.4533.1233.3131.40-
07 Mar 202432.6433.0732.6433.0731.17-
06 Mar 202432.6032.8132.6032.7630.87-
05 Mar 202432.6032.6432.5832.6230.74-
04 Mar 202432.4732.4932.3232.4630.59-
01 Mar 202433.0133.0132.3532.3530.5067
29 Feb 202432.5332.9032.5332.8530.96300
28 Feb 202432.3332.7432.3332.4730.6133
27 Feb 202432.2832.6132.2432.2430.381,000
26 Feb 202432.3032.3832.2132.2930.4433
23 Feb 202431.9832.4731.8032.1530.30250
22 Feb 202431.4232.1731.4231.9230.09-
21 Feb 202430.9331.3330.9330.9629.18-
20 Feb 202430.9231.0430.7630.7629.00-
19 Feb 202430.9431.2030.7630.9929.21100
16 Feb 202430.8030.9530.7830.9529.17-
15 Feb 202430.5930.7030.4930.7028.94-
14 Feb 202430.5630.5630.4330.4328.69-
13 Feb 202430.5530.6430.4730.5228.77-
12 Feb 202430.0830.6130.0630.6128.86-
09 Feb 202429.9329.9829.7829.9428.23-
08 Feb 202430.2630.2629.9930.0228.30-
07 Feb 202430.6330.6330.3530.4328.68150
06 Feb 202430.5230.5330.4230.5128.76-
05 Feb 202430.6630.6630.1530.3028.56-
02 Feb 202430.7030.7030.2930.5528.80544
01 Feb 202430.7730.9230.5830.7128.95-
31 Jan 202431.0731.3531.0731.0929.31-
30 Jan 202431.1431.1430.9831.1029.32-
29 Jan 202430.8531.0630.8430.8429.0720
26 Jan 202430.6530.9330.6530.8629.09-
25 Jan 202430.7930.7930.6130.7228.95-
24 Jan 202430.6230.8330.5830.7528.98-
23 Jan 202430.6030.6030.3530.5628.81-
22 Jan 202430.7530.7530.5630.5928.84-
19 Jan 202430.0030.4530.0030.4328.68-
18 Jan 202429.6129.8929.4129.8828.16-
17 Jan 202429.4629.4629.1129.3627.68-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...