Australia markets open in 7 hours 37 minutes

AXA SA (CS.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
25.00-0.10 (-0.40%)
At close: 05:35PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202125.3225.4024.8725.0025.005,536,185
02 Dec 202124.9425.1524.8425.1025.106,948,510
01 Dec 202124.4825.4224.4825.2425.249,412,445
30 Nov 202124.0024.5623.9224.3524.3514,001,872
29 Nov 202124.4724.7324.2224.2424.248,369,734
26 Nov 202124.6024.7524.0924.2324.2314,012,814
25 Nov 202125.5325.6325.3825.4725.472,780,583
24 Nov 202125.5125.8625.4925.5425.544,693,271
23 Nov 202125.3025.7425.2125.5025.505,191,765
22 Nov 202125.3525.5425.2625.4025.405,415,783
19 Nov 202125.5525.6324.7925.1725.178,891,390
18 Nov 202125.5725.6825.3525.4325.434,844,358
17 Nov 202125.5425.7425.4925.5725.573,911,329
16 Nov 202125.8725.9125.5625.5625.564,990,783
15 Nov 202125.7326.0525.6425.8625.864,887,687
12 Nov 202125.7125.8825.6425.7825.783,821,233
11 Nov 202125.7725.9425.7225.7525.753,708,688
10 Nov 202125.4925.9325.3025.6725.676,656,168
09 Nov 202125.5025.5625.3325.3525.353,819,537
08 Nov 202125.4225.7825.2525.5925.594,554,227
05 Nov 202126.0026.3525.4825.5025.508,638,153
04 Nov 202125.9025.9025.3825.5525.554,801,790
03 Nov 202125.6225.8225.5125.6525.654,649,550
02 Nov 202125.2025.6125.1625.5825.584,487,489
01 Nov 202125.0525.3525.0125.3125.315,089,139
29 Oct 202124.3625.1624.3125.1625.169,944,696
28 Oct 202124.3024.4224.2124.4224.423,486,065
27 Oct 202124.4124.4724.2024.4124.413,437,769
26 Oct 202124.0924.4623.9024.4524.456,002,805
25 Oct 202123.9224.0623.8823.9323.932,526,540
22 Oct 202123.7524.0023.6723.9423.944,062,649
21 Oct 202123.9523.9523.5623.7423.743,413,201
20 Oct 202123.9524.0923.9024.0024.003,226,857
19 Oct 202123.8024.0123.6323.9323.933,309,483
18 Oct 202123.9024.0723.7823.9123.912,937,818
15 Oct 202123.7724.1323.7723.9223.924,913,333
14 Oct 202123.7023.8523.4323.7023.704,952,127
13 Oct 202123.9723.9723.2823.5023.507,077,613
12 Oct 202123.9224.0323.8324.0324.034,133,688
11 Oct 202124.0924.2524.0424.2324.233,039,381
08 Oct 202124.0924.3324.0924.1924.193,567,200
07 Oct 202123.9524.3523.9324.2124.216,071,233
06 Oct 202124.1324.1423.4223.7523.758,202,487
05 Oct 202123.8424.3123.7524.2824.285,056,534
04 Oct 202123.7524.0523.6023.8223.823,903,581
01 Oct 202123.8123.9223.5823.8823.885,504,653
30 Sept 202124.1224.2723.9224.0824.087,235,633
29 Sept 202123.7524.0323.5823.9423.944,799,998
28 Sept 202123.9424.0923.5123.5923.596,636,893
27 Sept 202123.6323.9623.5823.8823.885,128,558
24 Sept 202123.3423.5523.2323.5023.504,054,178
23 Sept 202123.1123.3823.1023.3823.384,937,333
22 Sept 202122.8923.1122.7723.0523.054,706,806
21 Sept 202122.4722.8122.4322.6322.635,019,109
20 Sept 202122.7522.7522.1622.3722.378,550,203
17 Sept 202123.4523.5623.0823.0923.098,529,608
16 Sept 202123.4223.5023.2623.3323.334,499,786
15 Sept 202123.2123.4123.1723.2623.264,413,262
14 Sept 202123.5023.5623.1123.2523.254,890,307
13 Sept 202123.3523.5923.3123.4823.484,918,609
10 Sept 202123.4223.5023.0823.2323.234,202,331
09 Sept 202123.1723.4523.0923.3523.353,428,685
08 Sept 202123.5023.5023.1623.3723.374,908,543
07 Sept 202123.6723.7523.5323.6523.652,704,960
06 Sept 202123.6723.8523.5823.7623.763,374,184
03 Sept 202123.7023.7523.4823.5923.593,544,499
02 Sept 202123.8523.9123.7023.7623.762,809,219
01 Sept 202123.8924.1923.8023.8623.864,163,045
31 Aug 202123.9524.0323.5823.7823.786,497,274
30 Aug 202124.0524.0823.9123.9523.952,287,381
27 Aug 202124.0024.1123.9124.0724.072,350,982
26 Aug 202123.9824.1023.8524.0424.042,582,833
25 Aug 202124.1224.1724.0224.1424.142,537,206
24 Aug 202124.2424.2624.0024.1724.173,213,580
23 Aug 202124.2424.2724.0524.1524.153,456,021
20 Aug 202123.8424.0223.6823.9923.993,590,002
19 Aug 202124.1624.2723.6123.9223.928,420,369
18 Aug 202124.1324.4224.0024.4224.425,247,162
17 Aug 202124.2324.2323.9924.1724.172,917,599
16 Aug 202124.2724.3924.1124.3324.333,677,931
13 Aug 202124.2424.4424.2124.4424.443,574,139
12 Aug 202124.0824.4324.0124.2624.264,484,839
11 Aug 202123.8924.1123.8824.1024.104,188,814
10 Aug 202123.7523.8923.6923.8423.842,876,420
09 Aug 202123.6823.8223.6223.7723.773,130,807
06 Aug 202123.3623.7523.2923.6823.684,839,636
05 Aug 202123.1423.4423.0923.3823.384,654,799
04 Aug 202123.1723.2622.8923.1523.154,023,467
03 Aug 202122.8123.1722.7723.0923.096,604,326
02 Aug 202122.5023.0722.4122.8122.8113,778,837
30 July 202121.8322.0021.7221.8821.885,107,963
29 July 202121.8222.0621.8221.9221.923,584,454
28 July 202121.9722.0521.7621.8321.832,941,465
27 July 202121.8121.8321.5421.8121.813,695,286
26 July 202121.5921.9021.3621.9021.904,773,462
23 July 202121.8922.0021.7321.7721.774,386,782
22 July 202121.7522.0121.7321.7621.764,673,484
21 July 202121.1521.7421.1321.6421.648,444,648
20 July 202121.0921.4120.9521.2121.215,638,288
19 July 202121.3721.4120.7821.0021.009,904,556
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...