UK markets close in 3 hours 30 minutes

AXA SA (AXA.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
31.50-0.91 (-2.81%)
As of 12:55PM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202432.6432.6431.4131.5031.503,170
02 May 202432.8132.8132.0032.4132.414,975
30 Apr 202432.4232.7532.4232.5632.566,943
30 Apr 20241.98 Dividend
29 Apr 202434.3034.5933.9734.5032.527,319
26 Apr 202434.1334.1333.7834.1232.165,140
25 Apr 202434.0334.1933.7734.1032.147,758
24 Apr 202434.8834.8834.0334.2232.262,772
23 Apr 202434.6734.9934.5434.9932.9812,921
22 Apr 202434.3834.6034.2734.6032.614,266
19 Apr 202433.4133.9333.4133.8731.935,120
18 Apr 202433.4933.9833.4933.8931.953,850
17 Apr 202433.0233.8133.0233.4931.577,942
16 Apr 202433.3333.5933.1233.4031.486,235
15 Apr 202433.4734.0833.4733.8531.914,145
12 Apr 202433.5933.8633.4433.5931.669,030
11 Apr 202433.6833.9233.1533.5831.659,936
10 Apr 202434.1434.1433.4633.4631.543,805
09 Apr 202434.3134.3133.7534.0232.073,577
08 Apr 202434.2634.5433.9034.4632.488,666
05 Apr 202434.3234.3534.0034.1632.205,853
04 Apr 202434.8935.1834.8934.9832.974,960
03 Apr 202434.6435.1534.6434.9632.9521,882
02 Apr 202434.5735.0034.5734.8232.827,068
28 Mar 202434.9434.9434.6334.6732.687,441
27 Mar 202434.6834.9434.3534.6932.705,653
26 Mar 202434.5834.7833.9934.5632.585,540
25 Mar 202434.7234.7234.4034.4032.4314,597
22 Mar 202434.9134.9134.4734.5832.592,507
21 Mar 202435.0635.0634.5934.8832.874,333
20 Mar 202434.5334.7834.4734.7032.7117,435
19 Mar 202434.3034.7834.3034.6932.7010,010
18 Mar 202434.4534.4534.2734.4032.432,970
15 Mar 202433.8534.4733.8534.3132.347,947
14 Mar 202433.9033.9633.7333.9031.952,696
13 Mar 202434.0434.1733.8133.9632.015,493
12 Mar 202433.2234.0133.2233.9532.002,700
11 Mar 202433.6733.7233.1333.4431.525,833
08 Mar 202433.0333.4933.0333.4531.537,890
07 Mar 202432.5633.1932.5633.1931.294,775
06 Mar 202432.6032.9032.6032.9031.0110,647
05 Mar 202432.5832.7432.4032.6730.804,773
04 Mar 202432.3832.6532.3332.6530.786,042
01 Mar 202432.9932.9932.2932.4230.565,516
29 Feb 202432.6033.0732.6032.9831.093,901
28 Feb 202432.2932.8332.2932.4430.584,474
27 Feb 202432.2632.6532.2632.3530.507,538
26 Feb 202432.2032.5032.2032.4730.6110,874
23 Feb 202431.9632.4431.8632.1930.3423,145
22 Feb 202431.5032.3631.5032.2830.426,477
21 Feb 202431.0031.5631.0031.2629.478,328
20 Feb 202430.9031.1530.8930.9429.178,674
19 Feb 202431.1831.1830.8031.1529.369,341
16 Feb 202430.8331.0730.8330.9429.173,653
15 Feb 202430.5830.8930.5530.8929.124,085
14 Feb 202430.5330.6630.5330.5428.795,708
13 Feb 202430.5230.8530.5030.5428.794,768
12 Feb 202430.3030.8230.0330.7528.9813,542
09 Feb 202430.1530.2529.9030.0528.336,123
08 Feb 202430.4630.4630.0830.1528.425,996
07 Feb 202430.5630.7830.4530.6528.896,963
06 Feb 202430.5030.7530.4930.6528.897,640
05 Feb 202430.8230.8230.1930.3128.5710,872
02 Feb 202430.8030.8030.3830.7829.019,197
01 Feb 202431.1531.1830.5030.7729.007,897
31 Jan 202431.0131.5031.0131.2429.453,093
30 Jan 202431.1431.1931.0031.0829.303,389
29 Jan 202430.8331.6030.8331.3429.5511,718
26 Jan 202430.8331.1530.8330.9429.167,114
25 Jan 202430.7730.9830.6630.9829.204,358
24 Jan 202430.6530.9530.6530.9229.152,474
23 Jan 202430.6630.6730.4430.6728.919,185
22 Jan 202430.6830.7430.5930.6828.929,928
19 Jan 202430.0030.6330.0030.5928.8416,483
18 Jan 202429.6030.1029.4430.1028.37910
17 Jan 202429.5029.5029.2129.3127.631,090
16 Jan 202429.1629.4929.1629.4827.781,118
15 Jan 202429.4029.6329.2629.2627.581,525
12 Jan 202429.4929.5129.3629.5027.811,800
11 Jan 202429.7429.9529.0629.1327.459,656
10 Jan 202429.4329.6929.4329.6927.994,472
09 Jan 202429.9229.9229.5829.6827.986,707
08 Jan 202430.0230.0229.7629.8728.165,921
05 Jan 202429.7729.7829.5029.6827.987,065
04 Jan 202430.0730.0729.7329.9528.232,655
03 Jan 202429.6930.0329.6029.9628.246,740
02 Jan 202429.7829.9329.6329.8128.107,186
29 Dec 202329.5229.6529.4929.4927.801,723
28 Dec 202329.7029.8229.4329.4327.754,810
27 Dec 202329.7729.8329.5029.6927.992,383
22 Dec 202329.3429.7629.3429.6527.9513,893
21 Dec 202329.2329.5129.2329.5127.821,140
20 Dec 202329.4229.5029.3929.3927.702,675
19 Dec 202329.1429.4429.0929.4427.755,135
18 Dec 202329.1329.3729.0029.2027.533,418
15 Dec 202329.4329.5729.1029.2927.618,549
14 Dec 202329.9029.9429.1529.1527.4713,123
13 Dec 202329.8930.1329.7430.0028.288,242
12 Dec 202329.4830.1729.4830.0928.367,932
11 Dec 202330.0630.1729.8830.1428.412,859
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...