Australia Markets open in 9 hrs 32 mins

AXA SA (CS.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
23.42-0.16 (-0.68%)
As of 04:12PM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
18 May 202223.6723.6823.3823.4223.421,660,806
17 May 202223.2023.7323.1623.5823.586,043,358
16 May 202223.1123.1622.7523.0423.044,936,646
13 May 202222.9023.0622.8323.0023.004,645,198
12 May 202222.5822.7922.2722.6622.667,407,471
11 May 202222.6623.0122.3922.9622.966,227,448
10 May 202222.5022.8822.2622.4722.475,974,070
09 May 202222.4522.6822.1522.2422.245,763,125
06 May 202223.3223.3422.5522.8022.8011,567,618
05 May 202225.5025.5624.4724.6724.678,747,237
04 May 202225.5825.6325.1225.1625.164,929,845
03 May 202225.2425.5325.1325.4925.495,564,054
02 May 202225.2225.3024.9125.1825.185,229,984
29 Apr 202225.8125.9025.3825.4625.465,931,332
28 Apr 202226.0226.2425.4725.6925.695,465,441
27 Apr 202225.8726.0225.5125.7025.705,574,582
26 Apr 202226.1526.3625.9325.9325.935,324,530
25 Apr 202226.1126.3325.7325.7725.776,840,867
22 Apr 202226.7827.0026.4626.6326.635,310,933
21 Apr 202227.2027.3927.0827.0927.094,818,035
20 Apr 202226.6727.1626.4727.1627.165,665,294
19 Apr 202226.9127.0926.5926.5926.594,756,774
14 Apr 202226.8427.0926.6027.0027.004,553,791
13 Apr 202226.7526.9726.5126.6626.663,898,767
12 Apr 202226.1026.9125.9926.7726.776,791,922
11 Apr 202225.8426.7725.8426.5026.506,813,578
08 Apr 202225.7525.9425.5725.7625.765,240,860
07 Apr 202225.8426.0125.4425.4925.495,204,224
06 Apr 202225.8426.1325.3725.7125.715,573,505
05 Apr 202226.1326.3625.5125.7625.767,499,284
04 Apr 202226.8026.8326.1826.2426.244,907,593
01 Apr 202226.6026.9226.5026.7726.773,819,329
31 Mar 202226.8026.8626.5126.5726.574,781,846
30 Mar 202226.6726.7526.4226.5326.534,924,842
29 Mar 202226.2626.9226.1826.8126.817,339,171
28 Mar 202225.8226.4425.8225.8725.875,443,055
25 Mar 202225.8025.8025.3825.7225.724,318,153
24 Mar 202225.8125.9025.5425.6725.674,493,640
23 Mar 202226.0826.1825.6425.7225.725,301,346
22 Mar 202225.4126.2625.3626.0026.005,502,363
21 Mar 202225.4825.8625.4325.5425.544,462,469
18 Mar 202225.5025.5825.1625.4825.4811,951,470
17 Mar 202225.5525.6725.0125.6025.606,132,036
16 Mar 202225.7526.0025.2925.5625.569,638,415
15 Mar 202224.6025.2224.2925.0725.077,059,919
14 Mar 202224.7525.1824.6224.8824.889,146,526
11 Mar 202223.6824.9023.4424.1024.1011,603,675
10 Mar 202224.4424.4723.4923.6423.648,728,389
09 Mar 202223.3324.3723.3224.3424.3415,176,013
08 Mar 202221.7423.2021.6722.5722.5712,456,066
07 Mar 202221.4723.1820.9922.2222.2217,066,795
04 Mar 202223.1623.2522.1122.2522.2514,278,835
03 Mar 202223.3524.0923.3323.4923.4910,293,591
02 Mar 202222.3023.4422.1423.3323.3314,706,231
01 Mar 202223.9424.3823.1723.2323.2312,149,050
28 Feb 202224.0924.4123.5324.2724.2713,298,270
25 Feb 202224.7524.9224.0924.7724.7710,640,398
24 Feb 202224.7025.3824.3224.5324.5315,841,883
23 Feb 202226.5026.7226.1126.1226.125,480,688
22 Feb 202225.7426.4725.3526.3026.306,329,987
21 Feb 202227.1427.3026.3526.5726.574,870,587
18 Feb 202227.2327.5226.7326.9226.926,815,362
17 Feb 202227.9228.0226.9927.1927.197,628,009
16 Feb 202228.1728.2627.7728.0028.004,540,879
15 Feb 202227.5128.1427.3828.1228.126,757,454
14 Feb 202227.9027.9127.1627.5827.588,514,081
11 Feb 202228.5028.7228.2428.4228.425,361,941
10 Feb 202228.8529.0928.5928.6128.614,746,866
09 Feb 202228.7329.0128.5828.7528.757,479,705
08 Feb 202228.1328.8928.1028.5828.588,487,041
07 Feb 202227.6328.0027.4727.9527.955,507,417
04 Feb 202228.3628.4027.4227.4727.478,519,114
03 Feb 202228.4428.6028.2328.2528.254,612,370
02 Feb 202228.3528.6828.2828.5128.514,358,810
01 Feb 202228.1528.3427.9528.2528.254,616,581
31 Jan 202228.2828.3327.7827.9527.957,095,609
28 Jan 202228.0028.0827.5127.9327.936,793,838
27 Jan 202227.5828.3927.5828.1428.145,982,773
26 Jan 202227.3928.0027.3327.8327.836,863,810
25 Jan 202226.9427.3826.8127.1527.155,601,546
24 Jan 202227.3427.6626.4126.7626.768,785,456
21 Jan 202227.3927.5727.1327.5127.517,657,568
20 Jan 202227.9327.9927.4627.8327.835,458,042
19 Jan 202228.4928.5127.9328.0028.006,044,495
18 Jan 202228.4128.7528.3328.6028.605,054,821
17 Jan 202228.2028.6428.1928.5428.543,680,205
14 Jan 202228.0128.4728.0028.2928.294,180,744
13 Jan 202227.8728.2227.7828.2228.224,172,854
12 Jan 202227.8428.0727.7327.9227.924,687,639
11 Jan 202227.5427.9127.5027.8427.844,656,117
10 Jan 202227.4827.6727.3827.4127.415,510,629
07 Jan 202227.3127.4727.2627.4727.474,165,592
06 Jan 202226.7627.4126.6527.3227.325,183,669
05 Jan 202227.1227.2427.0427.0527.054,146,524
04 Jan 202226.7027.0726.5927.0027.006,358,155
03 Jan 202226.3926.6326.3026.5026.503,047,418
31 Dec 202126.1326.2026.0626.1826.18900,017
30 Dec 202126.1726.3726.1426.2826.282,565,084
29 Dec 202126.3326.5626.1526.2526.252,363,135
28 Dec 202126.1526.3826.1026.3126.312,905,866
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...