UK markets close in 44 minutes

AXA SA (AXA.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
31.58-0.55 (-1.71%)
As of 03:44PM 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 202432.7932.7930.9931.5831.582,382
02 May 202432.3432.3431.9332.1332.138,840
30 Apr 202432.5232.6632.2732.2732.274,200
30 Apr 20241.98 Dividend
29 Apr 202434.2634.4834.0634.4832.507,126
26 Apr 202434.1134.1133.7234.0832.121,230
25 Apr 202434.1034.3033.6733.8631.923,542
24 Apr 202434.9934.9933.9934.3032.3323,508
23 Apr 202434.7334.9834.5134.9832.972,860
22 Apr 202434.1534.5934.1034.5932.6015,912
19 Apr 202433.6234.0033.5834.0032.053,876
18 Apr 202433.5234.0033.5233.8531.916,625
17 Apr 202433.4133.7833.1933.6431.716,470
16 Apr 202433.4533.5533.1633.1631.264,119
15 Apr 202433.5133.9833.4633.8331.894,621
12 Apr 202433.6433.8633.5033.5031.587,789
11 Apr 202433.7233.9233.1533.4531.535,430
10 Apr 202433.8433.9733.4833.8331.8927,175
09 Apr 202434.4434.5133.8333.8531.912,425
08 Apr 202434.2034.4833.9334.4332.458,236
05 Apr 202434.4034.6033.9434.1632.20534
04 Apr 202435.0135.1634.4634.4632.4810,685
03 Apr 202434.8435.1234.7034.9632.954,744
02 Apr 202434.6835.0334.6234.7032.714,739
28 Mar 202434.7934.8334.7434.8032.804,090
27 Mar 202434.5634.9134.5634.8932.891,703
26 Mar 202434.6534.7434.1534.6032.615,740
25 Mar 202434.6034.6434.3334.6332.6414,120
22 Mar 202434.7534.8534.5034.5832.598,836
21 Mar 202434.9334.9734.5134.7032.716,575
20 Mar 202434.6734.7234.4834.7032.714,531
19 Mar 202434.3534.7434.3334.6032.623,970
18 Mar 202434.4734.4934.1334.2632.3011,256
15 Mar 202434.0434.4834.0434.4232.449,660
14 Mar 202433.9034.0733.7233.9031.964,848
13 Mar 202433.9734.1733.8333.8831.935,179
12 Mar 202433.2533.9633.2533.8531.917,174
11 Mar 202433.5533.6032.9033.4131.4910,610
08 Mar 202433.2133.5533.1733.4931.575,250
07 Mar 202432.7433.2132.6233.2131.301,260
06 Mar 202432.6332.8532.6332.8530.974,630
05 Mar 202432.3132.7632.2832.7430.869,010
04 Mar 202432.5132.6532.2932.6030.725,982
01 Mar 202433.1033.1332.3932.4130.558,520
29 Feb 202432.7133.0732.6233.0331.144,867
28 Feb 202432.3032.8332.3032.5930.726,610
27 Feb 202432.4132.6232.3932.3930.5315,192
26 Feb 202432.2832.4732.2532.4030.543,386
23 Feb 202432.1932.4031.8432.2730.4229,866
22 Feb 202431.7232.3131.7232.1130.274,890
21 Feb 202431.1531.5531.1431.2529.465,763
20 Feb 202430.9931.1730.9831.1729.386,515
19 Feb 202431.0031.1230.8031.0029.227,490
16 Feb 202430.8931.0230.8830.9729.194,688
15 Feb 202430.7230.8130.6030.7729.001,180
14 Feb 202430.6830.7330.5830.6728.912,340
13 Feb 202430.6430.8430.5730.5728.81440
12 Feb 202430.5330.7530.0830.7428.973,745
09 Feb 202430.2330.2329.8629.9728.244,746
08 Feb 202430.3730.3930.1030.1628.431,877
07 Feb 202430.7030.7030.4230.4528.702,260
06 Feb 202430.6330.7530.5130.6428.881,452
05 Feb 202430.8230.8230.2130.5228.773,788
02 Feb 202430.7230.7530.4330.6728.904,879
01 Feb 202430.9431.0830.4230.5928.831,115
31 Jan 202431.2031.4631.1031.2729.472,985
30 Jan 202431.3031.3031.0231.2429.442,261
29 Jan 202430.9531.1030.8531.0229.242,016
26 Jan 202430.9131.1630.8431.0629.284,184
25 Jan 202430.8330.9330.6730.8429.0711,610
24 Jan 202430.8230.9330.8230.9329.15794
23 Jan 202430.8430.8430.4730.5628.812,045
22 Jan 202430.8030.9030.6030.7228.951,998
19 Jan 202430.0330.7630.0330.7628.997,705
18 Jan 202429.6930.0729.3930.0528.326,840
17 Jan 202429.4929.5429.1929.5027.815,066
16 Jan 202429.2529.5329.1729.5327.841,562
15 Jan 202429.3929.4229.3429.4227.732,528
12 Jan 202429.4329.5829.3629.4327.741,330
11 Jan 202429.8329.9529.1229.1627.4916,144
10 Jan 202429.5829.6729.5029.5527.851,104
09 Jan 202429.9629.9729.5529.6227.923,070
08 Jan 202429.7930.2029.6730.0628.3311,386
05 Jan 202429.9029.9029.5729.8728.1514,257
04 Jan 202429.9329.9929.7729.8928.17763
03 Jan 202429.8130.0829.5829.9228.217,306
02 Jan 202429.6029.8729.6029.8728.155,085
29 Dec 202329.5329.6029.5029.5027.803,120
28 Dec 202329.7129.7129.4229.5427.841,010
27 Dec 202329.8629.8629.5429.5627.86718
22 Dec 202329.5029.7729.5029.6727.975,250
21 Dec 202329.4429.6729.4129.6727.963,324
20 Dec 202329.4829.5329.3829.4227.732,348
19 Dec 202329.0729.4428.9829.4427.753,406
18 Dec 202329.2529.3829.1029.1727.495,770
15 Dec 202329.5329.5329.2629.2727.593,660
14 Dec 202329.9529.9829.2529.3227.632,913
13 Dec 202330.0430.1529.7429.8028.0815,435
12 Dec 202329.8430.1729.8430.1728.442,574
11 Dec 202330.0230.1129.9030.0528.328,985
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...