UK markets closed

Axway Software SA (AXW.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
24.90-0.20 (-0.80%)
At close: 05:35PM CET
Time period:
10 Dec 2022 - 10 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202325.3025.4024.9024.9024.90698
07 Dec 202324.7025.9024.4025.1025.102,051
06 Dec 202323.7024.6023.7024.6024.601,227
05 Dec 202323.8024.1023.8024.1024.104,104
04 Dec 202324.1024.1023.8023.9023.90832
01 Dec 202323.9024.1023.8024.1024.10497
30 Nov 202323.9024.0023.9024.0024.00518
29 Nov 202323.7024.1023.5024.1024.102,159
28 Nov 202323.6023.7023.6023.7023.70920
27 Nov 202323.4023.6023.4023.6023.60178
24 Nov 202323.8023.9023.4023.4023.40415
23 Nov 202323.6024.0023.6023.9023.90598
22 Nov 202323.6024.1023.6024.1024.102,409
21 Nov 202323.5023.8023.5023.7023.701,426
20 Nov 202323.5023.6023.4023.6023.601,279
17 Nov 202323.4023.7023.4023.6023.60395
16 Nov 202323.5023.5023.4023.5023.50419
15 Nov 202323.2023.4023.2023.4023.40699
14 Nov 202323.4023.5023.2023.2023.20588
13 Nov 202322.0023.7022.0023.5023.505,538
10 Nov 202323.2023.3023.1023.3023.30214
09 Nov 202323.0023.3023.0023.2023.201,595
08 Nov 202323.3023.3023.1023.3023.301,383
07 Nov 202323.1023.3023.1023.3023.30460
06 Nov 202323.4023.4023.0023.1023.10783
03 Nov 202322.9023.1022.9023.1023.101,076
02 Nov 202322.9023.0022.8023.0023.001,430
01 Nov 202322.8022.9022.8022.9022.901,475
31 Oct 202322.6022.8022.6022.8022.803,576
30 Oct 202322.6022.7022.4022.6022.601,012
27 Oct 202322.3022.6022.3022.6022.601,557
26 Oct 202321.9022.8021.9022.4022.405,907
25 Oct 202321.9022.0021.7021.9021.90671
24 Oct 202321.6022.0021.6021.9021.90695
23 Oct 202322.0022.2021.6021.6021.601,157
20 Oct 202322.1022.5021.9022.2022.201,330
19 Oct 202322.4022.5022.2022.3022.301,252
18 Oct 202322.4022.4022.1022.4022.401,467
17 Oct 202322.5022.6022.3022.5022.501,632
16 Oct 202322.1022.5022.1022.5022.501,316
13 Oct 202322.4022.5022.1022.1022.102,210
12 Oct 202322.4022.5022.1022.5022.501,064
11 Oct 202322.2022.6021.8022.4022.405,635
10 Oct 202322.2022.6022.0022.6022.605,662
09 Oct 202323.0023.1022.6023.1023.103,327
06 Oct 202323.1023.2022.9023.0023.001,027
05 Oct 202323.1023.2022.9022.9022.901,618
04 Oct 202323.1023.4023.1023.2023.20587
03 Oct 202323.5023.5023.1023.1023.10629
02 Oct 202323.4023.6023.2023.3023.303,450
29 Sept 202322.9023.1022.6023.1023.101,493
28 Sept 202322.9023.1022.9023.0023.001,198
27 Sept 202323.1023.2022.6023.0023.003,969
26 Sept 202323.1023.1023.1023.1023.102,278
25 Sept 202322.9023.1022.9023.1023.10829
22 Sept 202323.5023.5021.1022.9022.9021,477
21 Sept 202323.5023.5023.1023.5023.50461
20 Sept 202323.4023.6023.4023.5023.50283
19 Sept 202323.3023.5023.3023.5023.501,078
18 Sept 202323.2023.5023.2023.4023.401,129
15 Sept 202323.5023.6023.3023.4023.401,787
14 Sept 202323.5023.6023.3023.6023.601,022
13 Sept 202323.6023.8023.3023.5023.502,383
12 Sept 202323.7023.7023.5023.7023.70787
11 Sept 202323.8023.8023.6023.8023.802,898
08 Sept 202323.8023.9023.5023.9023.904,126
07 Sept 202323.8023.9023.7023.9023.90238
06 Sept 202323.7023.8023.3023.7023.701,412
05 Sept 202323.7023.9023.5023.8023.80771
04 Sept 202323.9023.9023.8023.8023.80233
01 Sept 202323.6023.8023.5023.8023.80770
31 Aug 202323.6023.8023.5023.7023.701,617
30 Aug 202323.7023.7023.6023.7023.701,119
29 Aug 202323.8023.9023.0023.7023.704,030
28 Aug 202323.9023.9023.8023.9023.901,844
25 Aug 202323.8023.8023.6023.8023.804,172
24 Aug 202323.8023.8023.5023.8023.802,466
23 Aug 202323.8023.9023.7023.9023.901,492
22 Aug 202323.9023.9023.7023.9023.90929
21 Aug 202323.8023.9023.3023.9023.902,757
18 Aug 202323.8023.9023.6023.8023.802,158
17 Aug 202323.7023.9023.7023.8023.801,519
16 Aug 202323.8023.8023.3023.7023.701,413
15 Aug 202323.8023.9023.4023.8023.803,260
14 Aug 202323.9023.9023.7023.9023.906,804
11 Aug 202323.8023.8023.7023.8023.80136
10 Aug 202323.8023.8023.7023.8023.80313
09 Aug 202323.7023.8023.7023.8023.805,374
08 Aug 202323.5023.9023.5023.8023.801,194
07 Aug 2023------
04 Aug 202323.8023.8023.1023.8023.806,023
03 Aug 202323.9023.9023.5023.8023.804,237
02 Aug 202323.5023.9023.5023.9023.902,556
01 Aug 202323.8023.8022.8023.5023.502,341
31 Jul 202323.8023.9023.6023.9023.9024,757
28 Jul 202324.1024.2023.6023.9023.905,457
27 Jul 202322.5024.1022.5024.0024.0022,185
26 Jul 202322.1022.1021.9022.0022.001,298
25 Jul 202322.1022.2021.8022.2022.202,174
24 Jul 202321.9022.1021.9022.1022.101,116
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...