UK markets closed

AXA SA (AXA.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
29.38-1.58 (-5.10%)
At close: 05:35PM CEST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202430.6930.6929.0629.3829.3872,259
13 Jun 202432.3032.3030.7630.9630.9656,994
12 Jun 202431.9432.2831.9432.2432.2420,778
11 Jun 202432.4032.6131.7831.8431.8442,351
10 Jun 202432.3932.6432.0832.3432.3453,474
07 Jun 202433.4133.4132.9033.2033.208,752
06 Jun 202433.0433.4433.0433.4233.4211,319
05 Jun 202432.9433.2732.8933.0733.079,521
04 Jun 202433.1033.1032.5532.7732.7718,475
03 Jun 202433.3633.5233.1033.1033.102,802
31 May 202433.3433.3733.0933.0933.094,022
30 May 202433.0333.1632.9533.1133.115,756
29 May 202433.2933.3032.9433.0733.0720,820
28 May 202433.9633.9633.2933.3333.332,816
27 May 202433.6333.7233.5133.7233.7213,401
24 May 202433.0833.6632.9533.6333.6343,265
23 May 202433.5933.6933.3433.3433.3433,788
22 May 202433.8534.1233.5433.5433.548,999
21 May 202433.6133.9233.4733.9233.929,652
20 May 202433.8133.8833.7433.7833.7813,000
17 May 202433.7433.7633.5033.6933.6912,237
16 May 202433.4533.7433.4533.5133.5110,742
15 May 202433.7133.7133.3433.3633.3627,132
14 May 202433.5833.5833.0833.4433.4413,769
13 May 202433.8733.8733.5633.7133.719,975
10 May 202433.6533.9033.6133.6833.6822,651
09 May 202433.4233.5433.1833.4433.4411,270
08 May 202432.8733.4632.8733.3233.3216,458
07 May 202432.4132.7032.4132.6532.6513,711
06 May 202431.5532.3031.5532.2032.2019,395
03 May 202431.7731.7731.0031.4731.4769,917
02 May 202432.5732.5731.8231.9131.9119,160
30 Apr 202432.6432.7732.4232.4332.4315,576
30 Apr 20241.98 Dividend
29 Apr 202434.1034.3234.0534.1032.1230,843
26 Apr 202434.1134.1133.7833.7831.8216,679
25 Apr 202434.3234.3233.6733.7631.8023,726
24 Apr 202434.8134.8434.0034.2332.2415,780
23 Apr 202434.6334.9934.5434.9032.8710,854
22 Apr 202434.5234.6034.2634.3832.3822,518
19 Apr 202433.6734.0133.4333.9431.9716,891
18 Apr 202433.7334.2933.6933.7731.8126,686
17 Apr 202433.4333.7733.3833.5031.5521,456
16 Apr 202433.3633.4433.1133.2531.3225,226
15 Apr 202434.0034.1233.7933.7931.8310,520
12 Apr 202433.8033.9033.5033.6231.6734,678
11 Apr 202433.9433.9833.1333.4931.5544,993
10 Apr 202433.8833.9233.4833.8131.8533,307
09 Apr 202434.1934.3233.8333.8331.8756,553
08 Apr 202434.1434.5034.1434.3632.367,475
05 Apr 202434.4334.4333.9834.1832.2017,631
04 Apr 202435.0835.1834.8734.8732.8523,749
03 Apr 202434.8235.3434.8234.9132.888,556
02 Apr 202434.9835.0034.5634.7232.7030,494
28 Mar 202434.7434.8534.7234.7832.767,251
27 Mar 202434.8434.9334.5834.7332.7136,138
26 Mar 202434.7734.8033.8434.5832.5734,308
25 Mar 202434.4634.6634.4034.6232.6116,951
22 Mar 202434.7834.8834.4734.4732.475,638
21 Mar 202434.9035.0034.5034.7132.6924,516
20 Mar 202434.5134.6534.2534.6332.6254,680
19 Mar 202434.4034.7834.4034.5832.5816,710
18 Mar 202434.3334.4934.0834.2632.2717,107
15 Mar 202434.1734.4634.0834.3232.3339,318
14 Mar 202433.8334.0333.6933.9732.007,775
13 Mar 202433.9334.1333.8033.8031.8415,429
12 Mar 202433.3833.9933.2633.9531.9833,955
11 Mar 202433.2133.3232.8733.3131.3814,876
08 Mar 202433.1233.5633.1233.4831.5423,304
07 Mar 202432.7433.1432.7433.0631.1525,468
06 Mar 202432.7832.9032.6532.7830.8819,206
05 Mar 202432.6032.7732.4832.6930.7920,619
04 Mar 202432.2932.6532.2832.5830.6917,018
01 Mar 202432.9032.9432.3132.3130.4418,635
29 Feb 202432.8133.1032.7232.9131.0027,502
28 Feb 202432.5332.8132.4832.7230.8219,235
27 Feb 202432.3732.5832.3432.4230.5374,263
26 Feb 202432.2532.4932.2232.3430.4620,048
23 Feb 202432.0732.4031.8832.2730.4027,491
22 Feb 202432.2832.3831.9732.0330.1739,613
21 Feb 202431.2231.4531.1331.2129.4012,331
20 Feb 202431.0231.1930.9931.1829.3713,685
19 Feb 202431.0231.1030.8131.0529.248,943
16 Feb 202430.8331.0830.6431.0129.2172,875
15 Feb 202430.7530.8230.5630.8229.0331,244
14 Feb 202430.5830.7430.5630.6728.8922,412
13 Feb 202430.7630.9030.5530.6028.8222,172
12 Feb 202430.1730.6730.1430.6728.888,970
09 Feb 202430.0030.1129.9229.9528.218,631
08 Feb 202430.3630.3930.0830.1228.3714,634
07 Feb 202430.6130.6930.4230.4928.7151,928
06 Feb 202430.4930.7730.4930.6728.8931,458
05 Feb 202430.5130.5830.2030.4528.6836,173
02 Feb 202430.5630.5830.3230.5828.8020,671
01 Feb 202430.9931.1230.4030.5328.7623,654
31 Jan 202431.4431.5031.0831.1629.3521,417
30 Jan 202431.0531.2431.0031.1729.3617,347
29 Jan 202431.0131.1130.8631.0729.264,731
26 Jan 202430.8831.1530.8830.8929.099,448
25 Jan 202430.7930.9130.6530.7228.9411,598
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...