UK markets close in 5 hours 14 minutes

AXA SA (AXA.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
33.80+0.37 (+1.11%)
As of 09:02AM CEST. Market open.
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 202433.6133.6133.6133.8033.803
17 May 202433.4333.4333.4333.4333.43-
16 May 202433.4833.5833.4833.5833.583
15 May 202433.2633.5933.2633.5933.5940
14 May 202433.5833.5833.2633.2633.26300
13 May 202433.7533.7533.5433.5833.581,960
10 May 202433.4233.4233.4233.4233.42-
09 May 202433.2833.5633.2833.5633.5620
08 May 202432.5233.2832.5233.2833.283,380
07 May 202432.2332.5232.2332.5232.52100
06 May 202431.4832.2331.4832.2332.23350
03 May 202432.5532.5531.4031.4831.48650
02 May 202432.5632.5632.0132.1732.17316
30 Apr 202432.5632.5632.5632.5632.56515
30 Apr 20241.98 Dividend
29 Apr 202434.0034.0034.0034.0032.02-
26 Apr 202434.1034.1033.9034.0032.02220
25 Apr 202434.2734.2733.8633.8631.89180
24 Apr 202434.8734.8734.4334.4332.421,000
23 Apr 202434.4834.4834.4834.4832.47-
22 Apr 202434.2434.2434.2434.2432.25-
19 Apr 202433.7033.7033.7033.7031.74-
18 Apr 202433.7033.7033.7033.7031.74-
17 Apr 202433.2633.7033.2633.7031.74500
16 Apr 202433.5733.5733.5733.5731.62-
15 Apr 202433.7133.7133.7133.7131.75-
12 Apr 202433.5933.9133.5933.9131.941,000
11 Apr 202433.8633.8633.2433.2431.303,332
10 Apr 202434.0234.0233.8233.8631.891,481
09 Apr 202434.3134.3134.2834.2832.28100
08 Apr 202434.3034.3134.3034.3132.31512
05 Apr 202434.4934.4934.1034.1032.11300
04 Apr 202434.9635.0434.9534.9532.91150
03 Apr 202434.8534.9634.8534.9632.921,000
02 Apr 202434.8734.8734.8734.8732.84-
28 Mar 202434.6434.8734.6434.8732.83200
27 Mar 202434.6034.6034.6034.6032.59-
26 Mar 202434.7234.7634.6034.6032.59530
25 Mar 202434.7234.7234.7234.7232.70-
22 Mar 202434.8734.8734.8734.8732.83-
21 Mar 202434.8734.8734.8734.8732.83-
20 Mar 202434.5334.8734.5334.8732.8330
19 Mar 202434.3534.3534.3534.3532.35-
18 Mar 202434.3534.3534.3534.3532.35-
15 Mar 202433.8533.8533.8533.8531.88-
14 Mar 202433.8533.8533.8533.8531.87-
13 Mar 202433.8533.8533.8533.8531.87-
12 Mar 202433.3233.3233.3233.3231.38-
11 Mar 202433.4733.4733.4733.4731.52-
08 Mar 202433.0333.4933.0333.4731.52500
07 Mar 202432.7632.7632.7632.7630.85-
06 Mar 202432.6232.7932.6232.7630.85605
05 Mar 202432.6332.6332.5432.5430.65310
04 Mar 202432.6332.7232.6032.7230.811,930
01 Mar 202432.9932.9932.9932.9931.07-
29 Feb 202432.7532.7532.7532.7530.84-
28 Feb 202432.3732.7532.3732.7530.84601
27 Feb 202432.3732.3732.3732.3730.48-
26 Feb 202432.2032.4332.2032.3730.481,005
23 Feb 202432.1932.3131.9432.3130.42370
22 Feb 202431.5032.1931.5032.1930.32600
21 Feb 202431.1231.4431.1231.4429.61250
20 Feb 202431.0231.1231.0231.1229.31100
19 Feb 202431.0231.0231.0231.0229.22-
16 Feb 202430.8231.0230.8231.0229.2220
15 Feb 202430.6230.6230.6230.6228.84-
14 Feb 202430.7530.7530.6230.6228.84130
13 Feb 202430.7530.7530.7530.7528.95-
12 Feb 202430.1330.7730.1330.7728.98170
09 Feb 202430.2630.2630.2630.2628.50-
08 Feb 202430.7130.7130.7130.7128.92-
07 Feb 202430.7430.7430.7430.7428.95-
06 Feb 202430.7430.7430.7430.7428.95-
05 Feb 202430.8030.8030.8030.8029.01-
02 Feb 202430.9330.9330.9330.9329.13-
01 Feb 202431.0731.0731.0731.0729.26-
31 Jan 202431.0731.0731.0731.0729.26-
30 Jan 202431.0931.0931.0731.0729.2620
29 Jan 202430.8330.8330.8330.8329.03-
26 Jan 202430.7730.7730.7730.7728.98-
25 Jan 202430.7730.7730.7730.7728.98-
24 Jan 202430.7230.7230.7230.7228.93-
23 Jan 202430.7230.7230.7230.7228.93-
22 Jan 202430.9730.9730.6630.7228.93940
19 Jan 202429.9729.9729.9729.9728.22-
18 Jan 202429.6029.6029.6029.6027.88-
17 Jan 202429.4329.4329.4329.4327.72-
16 Jan 202429.4029.4029.4029.4027.68-
15 Jan 202429.3529.3529.3529.3527.65-
12 Jan 202429.3529.3529.3529.3527.65-
11 Jan 202429.7229.7229.0429.1327.432,990
10 Jan 202429.6729.6729.6729.6727.95-
09 Jan 202429.9329.9329.9329.9328.19-
08 Jan 202429.8529.9329.8329.9328.19900
05 Jan 202429.9129.9129.5829.5827.85110
04 Jan 202429.9129.9129.9129.9128.16-
03 Jan 202429.8229.8529.8229.8528.11600
02 Jan 202429.5529.8229.5529.8228.08345
29 Dec 202329.5929.5929.5129.5127.79-
28 Dec 202329.5929.5929.5929.5927.87-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...