UK markets closed

AXA SA (AXA.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
33.22+0.68 (+2.09%)
At close: 08:08AM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 202433.2233.2233.2233.2233.225
08 May 202432.5432.5432.5432.5432.54-
07 May 202432.2932.2932.2932.2932.29-
06 May 202431.5531.5531.5531.5531.55-
03 May 202432.6032.6031.5231.5231.525
02 May 202432.0032.0032.0032.0032.00-
30 Apr 202432.5832.5832.5332.5332.5310
30 Apr 20241.98 Dividend
29 Apr 202434.0734.0734.0734.0732.09-
26 Apr 202434.2234.2234.2234.2232.23-
25 Apr 202434.1034.1034.1034.1032.12-
24 Apr 202434.9934.9934.9934.9932.96-
23 Apr 202434.5734.5734.5734.5732.56-
22 Apr 202434.2134.3434.2134.3432.3415
19 Apr 202433.5633.6433.5633.6431.68160
18 Apr 202433.5033.5033.5033.5031.55-
17 Apr 202433.1433.1433.1433.1431.21-
16 Apr 202433.4833.4833.2533.2531.3280
15 Apr 202433.6833.6833.6833.6831.72-
12 Apr 202433.6933.6933.6933.6931.73-
11 Apr 202433.7033.7033.7033.7031.74-
10 Apr 202433.7833.7833.7833.7831.82-
09 Apr 202434.4334.4334.4334.4332.43-
08 Apr 202433.8133.8133.8133.8131.85-
05 Apr 202434.2834.2834.2834.2832.29-
04 Apr 202434.9734.9734.4634.4632.461,000
03 Apr 202434.7534.9034.7534.9032.87512
02 Apr 202434.6934.6934.6934.6932.67-
28 Mar 202434.7934.7934.7934.7932.77-
27 Mar 202434.5334.5334.5334.5332.52-
26 Mar 202434.7034.7034.7034.7032.68-
25 Mar 202434.4934.4934.4934.4932.48-
22 Mar 202434.7634.7634.7634.7632.74-
21 Mar 202434.8334.8334.8334.8332.81-
20 Mar 202434.6534.6534.5934.5932.58120
19 Mar 202434.3734.6334.3734.6332.611,200
18 Mar 202434.5534.5534.2834.2832.28395
15 Mar 202434.0134.3334.0134.3332.3425
14 Mar 202433.9033.9033.9033.9031.93-
13 Mar 202433.9433.9433.9433.9431.96-
12 Mar 202433.1533.8533.1533.8531.89400
11 Mar 202433.5033.5033.0133.0131.09160
08 Mar 202433.1333.4733.1333.4731.523
07 Mar 202432.6932.6932.6932.6930.79-
06 Mar 202432.6332.6332.6332.6330.73-
05 Mar 202432.6332.6332.6332.6330.73-
04 Mar 202432.5132.5132.5132.5130.6250
01 Mar 202433.1233.1233.1233.1231.19-
29 Feb 202432.6132.6132.6132.6130.71-
28 Feb 202432.4432.4432.4432.4430.55-
27 Feb 202432.3832.4232.3832.4230.54100
26 Feb 202432.4032.4032.4032.4030.5128
23 Feb 202432.1032.1032.1032.1030.23-
22 Feb 202431.5232.2831.5232.2830.40517
21 Feb 202431.0531.2531.0531.2529.4332
20 Feb 202431.0131.0131.0131.0129.21-
19 Feb 202431.0331.0331.0331.0329.23-
16 Feb 202430.9230.9230.9230.9229.13-
15 Feb 202430.6830.6830.6830.6828.90-
14 Feb 202430.6730.6730.6730.6728.89-
13 Feb 202430.6430.6430.6430.6428.86-
12 Feb 202430.1730.1730.1730.1728.42-
09 Feb 202430.1930.1930.0430.0428.29300
08 Feb 202430.5130.5130.5130.5128.74-
07 Feb 202430.7430.7430.7430.7428.95-
06 Feb 202430.6130.7130.6130.7128.93180
05 Feb 202430.7530.7530.7530.7528.97-
02 Feb 202430.8030.8030.8030.8029.01-
01 Feb 202431.0031.0031.0031.0029.205
31 Jan 202431.1631.1631.1631.1629.34-
30 Jan 202431.2431.2431.1131.1129.301,946
29 Jan 202430.9530.9530.9530.9529.15-
26 Jan 202430.7430.7430.7430.7428.95-
25 Jan 202430.8930.8930.8930.8929.09-
24 Jan 202430.7330.7330.7330.7328.94-
23 Jan 202430.8130.8130.8130.8129.01-
22 Jan 202430.8530.8530.6030.6028.8225
19 Jan 202430.1230.1230.1230.1228.37-
18 Jan 202429.7229.7229.7229.7227.99-
17 Jan 202429.6029.6029.3529.3527.64620
16 Jan 202429.2029.2029.2029.2027.5115
15 Jan 202429.3629.3629.3629.3627.65-
12 Jan 202429.3629.3629.3629.3627.65-
11 Jan 202429.7729.7729.3929.3927.68250
10 Jan 202429.5629.6729.5629.6527.92245
09 Jan 202429.9529.9529.7729.7728.0450
08 Jan 202429.9029.9029.9029.9028.16-
05 Jan 202429.8929.8929.8929.8928.15-
04 Jan 202429.9129.9129.9129.9128.17-
03 Jan 202429.7529.7529.7529.7528.03-
02 Jan 202429.6029.6029.6029.6027.88-
29 Dec 202329.5729.5729.5729.5727.85-
28 Dec 202329.7129.7129.7129.7127.98-
27 Dec 202329.9029.9029.9029.9028.16-
22 Dec 202329.4629.7529.4629.7528.02300
21 Dec 202329.4529.4529.4529.4527.74700
20 Dec 202329.4729.4729.4729.4727.75-
19 Dec 202329.1429.4329.1429.4327.72180
18 Dec 202329.2729.2729.1829.1827.48140
15 Dec 202329.4929.4929.4929.4927.777
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...