UK markets close in 5 hours 21 minutes

Axway Software SA (AXW.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
17.85-0.05 (-0.28%)
As of 11:10AM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
07 Jul 202217.9017.9017.8017.8517.8598
06 Jul 202217.8017.9017.8017.9017.90723
05 Jul 202217.8017.8017.6517.6517.65498
04 Jul 202217.9017.9017.8017.8017.80425
01 Jul 202217.7517.9017.6517.9017.901,091
30 Jun 202217.5018.0017.4517.8017.801,244
29 Jun 202217.4517.4517.4017.4517.45422
28 Jun 202217.4017.5017.4017.4017.40690
27 Jun 202217.4517.4517.4017.4017.4033
24 Jun 202217.3517.4017.3517.4017.40974
23 Jun 202217.3517.3517.3017.3017.30341
22 Jun 202217.2517.3017.2517.3017.301,285
21 Jun 202217.2017.3017.2017.2517.25989
20 Jun 202217.1517.1516.9017.1017.105,703
17 Jun 202217.1017.1517.0017.0517.055,671
16 Jun 202217.1517.2017.1017.1017.10607
15 Jun 202216.9517.1516.9517.1517.151,753
14 Jun 202217.2017.2016.9517.0017.002,460
13 Jun 202217.2517.3017.0017.0017.002,220
10 Jun 202217.2517.3517.2517.3517.35598
09 Jun 202217.4517.5017.2517.2517.255,365
08 Jun 202217.5017.5017.4517.4517.45278
07 Jun 202217.4017.4517.3517.4517.4530,204
06 Jun 202217.1017.4017.1017.4017.401,966
06 Jun 20220.4 Dividend
03 Jun 202217.4517.5517.4517.5017.10775
02 Jun 202217.2017.4017.2017.4017.001,240
02 Jun 20220.4 Dividend
01 Jun 202217.0017.2517.0017.1016.325,031
31 May 202217.1017.2017.0017.0016.222,484
30 May 202216.7517.1016.7517.0016.221,184
27 May 202216.9517.0016.7516.9016.133,542
26 May 202216.9517.0516.9016.9516.183,676
25 May 202216.9017.0016.8516.9016.132,796
24 May 202216.9517.0016.8016.9016.133,373
23 May 202216.9017.0016.8517.0016.222,117
20 May 202216.6017.0016.6016.9016.132,488
19 May 202216.6516.8016.6016.6015.842,271
18 May 202216.6016.8516.6016.6015.844,488
17 May 202217.2017.2016.6016.6015.845,875
16 May 202217.2517.3017.0517.2016.415,330
13 May 202217.3517.4017.2017.2516.467,199
12 May 202217.1517.2517.1017.2516.464,371
11 May 202217.2517.2517.1517.1516.377,035
10 May 202217.2017.2017.1517.1516.371,303
09 May 202217.3517.3517.3517.3516.562,302
06 May 202217.3517.4017.3017.4016.606,077
05 May 202217.2017.4017.2017.4016.607,898
04 May 202217.3517.4017.2017.4016.606,663
03 May 202217.4017.4017.3017.3016.511,806
02 May 202217.2517.4017.2517.3516.563,339
29 Apr 202216.9017.4016.8517.4016.602,873
28 Apr 202216.8516.9016.8516.8516.0842,957
27 Apr 202216.8516.9016.8016.8016.031,760
26 Apr 202216.9516.9516.8516.9016.133,459
25 Apr 202216.8516.9516.8516.9016.134,972
22 Apr 202216.8516.9016.8016.8516.086,761
21 Apr 202216.7516.8016.7516.8016.03564
20 Apr 202216.7516.8516.7516.7515.9816,130
19 Apr 202216.7516.8016.7516.7515.981,615
14 Apr 202216.8016.8016.7016.7015.946,485
13 Apr 202216.8016.8516.8016.8516.085,212
12 Apr 202216.7516.8016.7516.8016.035,729
11 Apr 202216.8016.9516.6516.7015.9413,812
08 Apr 202216.9016.9016.8516.9016.135,496
07 Apr 202216.9516.9516.7516.8516.083,391
06 Apr 202216.6516.9016.6516.9016.131,946
05 Apr 202216.9016.9516.6516.6515.894,072
04 Apr 202216.9016.9516.7016.8516.084,183
01 Apr 202216.8016.8516.7516.7515.982,546
31 Mar 202216.9516.9516.7516.8016.0314,971
30 Mar 202216.9016.9516.8016.8516.083,208
29 Mar 202216.7016.8516.6516.8516.082,955
28 Mar 202216.8016.8516.7016.7015.944,126
25 Mar 202216.8016.8016.7016.8016.032,432
24 Mar 202216.9016.9016.8016.8016.035,739
23 Mar 202216.7517.0016.7516.9016.1353,571
22 Mar 202216.6016.7016.5016.6515.893,089
21 Mar 202216.6016.7516.6016.6015.8410,455
18 Mar 202216.3516.5016.3516.5015.75941
17 Mar 202216.2016.3016.1516.3015.553,446
16 Mar 202216.2016.3516.1016.2015.466,899
15 Mar 202216.3016.3016.2016.2515.5125,178
14 Mar 202216.2016.3516.0516.3515.607,046
11 Mar 202215.5015.9015.1515.9015.175,173
10 Mar 202216.1016.1515.6015.7515.034,213
09 Mar 202216.1016.4516.1016.3015.553,656
08 Mar 202216.3016.8016.1016.1015.364,491
07 Mar 202217.8017.8016.3016.5015.755,319
04 Mar 202217.8018.0517.4518.0517.224,401
03 Mar 202218.2018.4517.9017.9017.082,802
02 Mar 202218.0018.5017.2518.5017.656,649
01 Mar 202218.5518.6018.5018.5017.6548,009
28 Feb 202218.4518.6018.4018.5517.701,374
25 Feb 202217.7518.4517.7518.4517.613,278
24 Feb 202218.0018.0016.8017.6516.845,922
23 Feb 202218.8018.8018.3018.3017.462,584
22 Feb 202218.2018.4518.0018.4517.611,863
21 Feb 202218.1518.4018.0018.4017.562,482
18 Feb 202218.2018.2018.1018.1517.322,682
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...