UK markets closed

AXA SA (AXA.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
31.47-0.44 (-1.38%)
At close: 05:35PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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
24 Jan 202430.5930.9930.5230.9929.1911,816
23 Jan 202430.7330.7830.4530.6228.8419,240
22 Jan 202430.7630.8030.5830.7528.9645,959
19 Jan 202430.1330.5930.1330.5928.8139,842
18 Jan 202429.5630.0529.5229.9328.2027,921
17 Jan 202429.3829.5629.1729.5627.8411,370
16 Jan 202429.1529.6429.1429.6427.9253,790
15 Jan 202429.5129.6929.3029.4527.7414,044
12 Jan 202429.5129.5929.3729.4527.7410,210
11 Jan 202429.7029.7629.1929.2027.5124,614
10 Jan 202429.6029.6829.4629.5527.836,313
09 Jan 202429.8129.8329.4929.6827.9623,431
08 Jan 202429.8829.9529.7329.9428.2141,894
05 Jan 202429.7729.9329.4929.9028.166,149
04 Jan 202429.7330.0129.7229.9628.229,458
03 Jan 202430.0930.0929.5829.6827.9615,237
02 Jan 202429.7629.9429.6129.7528.0311,419
29 Dec 202329.5429.5829.4529.4927.785,434
28 Dec 202329.7529.7529.4329.4527.749,401
27 Dec 202329.6129.7029.5229.5727.8510,387
22 Dec 202329.7229.8329.5929.6727.958,785
21 Dec 202329.5729.5929.4229.5027.7812,473
20 Dec 202329.5029.5229.3229.3827.6729,284
19 Dec 202329.0029.3728.9929.3027.6031,563
18 Dec 202329.2229.4129.0729.1527.4515,406
15 Dec 202329.4229.5829.1929.2027.5022,345
14 Dec 202329.7329.9229.1129.2327.5321,883
13 Dec 202330.0430.0929.7229.8028.0730,235
12 Dec 202330.0930.1729.8430.0228.2854,560
11 Dec 202329.9930.2529.8930.0928.3588,869
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...