UK markets closed
NIKKEI 225
27,685.47 -8.18 (-0.03%) HANG SENG
21,298.70 +76.54 (+0.36%) CRUDE OIL
77.32 +3.21 (+4.33%) GOLD FUTURES
1,883.10 +3.60 (+0.19%) DOW
34,156.69 +265.67 (+0.78%) BTC-GBP
19,293.36 +89.25 (+0.46%)
Axway Software SA (AXW.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CET
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Feb 2023 | 22.30 | 22.70 | 22.30 | 22.60 | 22.60 | 6,771 |
| 06 Feb 2023 | 22.10 | 22.40 | 22.10 | 22.30 | 22.30 | 4,620 |
| 03 Feb 2023 | 21.90 | 22.20 | 21.90 | 22.20 | 22.20 | 3,269 |
| 02 Feb 2023 | 22.20 | 22.40 | 21.80 | 22.00 | 22.00 | 3,718 |
| 01 Feb 2023 | 22.10 | 22.20 | 22.00 | 22.20 | 22.20 | 4,094 |
| 31 Jan 2023 | 21.50 | 22.10 | 21.50 | 22.10 | 22.10 | 4,787 |
| 30 Jan 2023 | 21.30 | 22.10 | 21.00 | 22.10 | 22.10 | 9,912 |
| 27 Jan 2023 | 21.20 | 21.80 | 20.40 | 21.30 | 21.30 | 30,553 |
| 26 Jan 2023 | 18.30 | 18.40 | 18.30 | 18.40 | 18.40 | 1,084 |
| 25 Jan 2023 | 18.35 | 18.40 | 18.25 | 18.25 | 18.25 | 1,216 |
| 24 Jan 2023 | 18.15 | 18.40 | 18.15 | 18.40 | 18.40 | 1,270 |
| 23 Jan 2023 | 18.05 | 18.20 | 18.05 | 18.20 | 18.20 | 1,538 |
| 20 Jan 2023 | 17.70 | 18.45 | 17.70 | 18.00 | 18.00 | 5,348 |
| 19 Jan 2023 | 17.60 | 17.70 | 17.55 | 17.70 | 17.70 | 988 |
| 18 Jan 2023 | 17.40 | 17.75 | 17.40 | 17.60 | 17.60 | 1,798 |
| 17 Jan 2023 | 17.15 | 17.50 | 17.15 | 17.45 | 17.45 | 1,837 |
| 16 Jan 2023 | 17.10 | 17.30 | 17.10 | 17.25 | 17.25 | 2,414 |
| 13 Jan 2023 | 17.05 | 17.10 | 17.05 | 17.10 | 17.10 | 2,444 |
| 12 Jan 2023 | 17.10 | 17.10 | 17.05 | 17.10 | 17.10 | 2,644 |
| 11 Jan 2023 | 17.05 | 17.15 | 17.05 | 17.10 | 17.10 | 2,333 |
| 10 Jan 2023 | 17.05 | 17.10 | 17.00 | 17.05 | 17.05 | 3,892 |
| 09 Jan 2023 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | 3,915 |
| 06 Jan 2023 | 17.00 | 17.05 | 17.00 | 17.05 | 17.05 | 2,286 |
| 05 Jan 2023 | 17.05 | 17.10 | 17.00 | 17.05 | 17.05 | 4,394 |
| 04 Jan 2023 | 17.00 | 17.15 | 16.95 | 17.15 | 17.15 | 3,180 |
| 03 Jan 2023 | 16.85 | 17.10 | 16.85 | 17.00 | 17.00 | 1,667 |
| 02 Jan 2023 | 16.60 | 16.85 | 16.50 | 16.85 | 16.85 | 953 |
| 30 Dec 2022 | 16.75 | 16.80 | 16.60 | 16.65 | 16.65 | 6,697 |
| 29 Dec 2022 | 17.00 | 17.00 | 16.60 | 16.65 | 16.65 | 3,989 |
| 28 Dec 2022 | 16.75 | 17.00 | 16.60 | 16.95 | 16.95 | 4,200 |
| 27 Dec 2022 | 16.75 | 16.75 | 16.55 | 16.55 | 16.55 | 2,668 |
| 23 Dec 2022 | 16.65 | 16.80 | 16.60 | 16.75 | 16.75 | 702 |
| 22 Dec 2022 | 16.60 | 16.70 | 16.50 | 16.60 | 16.60 | 9,098 |
| 21 Dec 2022 | 16.35 | 16.70 | 16.35 | 16.60 | 16.60 | 4,412 |
| 20 Dec 2022 | 16.25 | 16.60 | 16.05 | 16.35 | 16.35 | 15,176 |
| 19 Dec 2022 | 15.95 | 16.30 | 15.85 | 16.30 | 16.30 | 3,114 |
| 16 Dec 2022 | 15.80 | 15.90 | 15.80 | 15.90 | 15.90 | 754 |
| 15 Dec 2022 | 15.60 | 15.75 | 15.40 | 15.75 | 15.75 | 1,553 |
| 14 Dec 2022 | 15.30 | 15.60 | 15.30 | 15.50 | 15.50 | 966 |
| 13 Dec 2022 | 15.25 | 15.50 | 15.20 | 15.30 | 15.30 | 4,819 |
| 12 Dec 2022 | 15.55 | 15.80 | 15.20 | 15.30 | 15.30 | 9,400 |
| 09 Dec 2022 | 15.70 | 15.70 | 15.50 | 15.60 | 15.60 | 3,174 |
| 08 Dec 2022 | 15.90 | 16.00 | 15.75 | 15.75 | 15.75 | 3,375 |
| 07 Dec 2022 | 16.00 | 16.00 | 15.95 | 15.95 | 15.95 | 16,570 |
| 06 Dec 2022 | 16.15 | 16.20 | 15.95 | 15.95 | 15.95 | 1,932 |
| 05 Dec 2022 | 16.15 | 16.35 | 16.10 | 16.10 | 16.10 | 56,928 |
| 02 Dec 2022 | 15.90 | 16.10 | 15.90 | 16.10 | 16.10 | 10,920 |
| 01 Dec 2022 | 16.15 | 16.30 | 15.90 | 15.90 | 15.90 | 8,879 |
| 30 Nov 2022 | 16.15 | 16.20 | 16.15 | 16.20 | 16.20 | 4,876 |
| 29 Nov 2022 | 16.10 | 16.20 | 16.10 | 16.20 | 16.20 | 8,098 |
| 28 Nov 2022 | 16.05 | 16.25 | 16.05 | 16.20 | 16.20 | 23,025 |
| 25 Nov 2022 | 16.10 | 16.15 | 15.85 | 16.10 | 16.10 | 14,048 |
| 24 Nov 2022 | 16.15 | 16.25 | 16.05 | 16.20 | 16.20 | 2,704 |
| 23 Nov 2022 | 16.10 | 16.20 | 16.05 | 16.15 | 16.15 | 3,947 |
| 22 Nov 2022 | 16.15 | 16.20 | 16.15 | 16.15 | 16.15 | 386 |
| 21 Nov 2022 | 16.15 | 16.35 | 16.15 | 16.20 | 16.20 | 2,821 |
| 18 Nov 2022 | 16.20 | 16.25 | 16.15 | 16.20 | 16.20 | 15,914 |
| 17 Nov 2022 | 16.10 | 16.20 | 16.10 | 16.15 | 16.15 | 1,831 |
| 16 Nov 2022 | 16.20 | 16.20 | 16.15 | 16.20 | 16.20 | 4,524 |
| 15 Nov 2022 | 16.15 | 16.20 | 16.15 | 16.20 | 16.20 | 5,555 |
| 14 Nov 2022 | 16.00 | 16.20 | 15.90 | 16.10 | 16.10 | 3,100 |
| 11 Nov 2022 | 15.95 | 16.10 | 15.95 | 16.10 | 16.10 | 388 |
| 10 Nov 2022 | 15.95 | 15.95 | 15.70 | 15.95 | 15.95 | 3,389 |
| 09 Nov 2022 | 15.70 | 15.85 | 15.65 | 15.80 | 15.80 | 440 |
| 08 Nov 2022 | 15.75 | 15.80 | 15.65 | 15.70 | 15.70 | 1,595 |
| 07 Nov 2022 | 15.70 | 15.75 | 15.65 | 15.75 | 15.75 | 497 |
| 04 Nov 2022 | 15.70 | 15.85 | 15.60 | 15.60 | 15.60 | 648 |
| 03 Nov 2022 | 15.70 | 15.80 | 15.60 | 15.70 | 15.70 | 2,973 |
| 02 Nov 2022 | 15.75 | 15.80 | 15.70 | 15.70 | 15.70 | 3,588 |
| 01 Nov 2022 | 15.70 | 15.75 | 15.65 | 15.75 | 15.75 | 3,759 |
| 31 Oct 2022 | 15.60 | 15.70 | 15.45 | 15.70 | 15.70 | 796 |
| 28 Oct 2022 | 15.60 | 15.65 | 15.50 | 15.55 | 15.55 | 618 |
| 27 Oct 2022 | 15.95 | 16.00 | 15.50 | 15.60 | 15.60 | 23,934 |
| 26 Oct 2022 | 15.90 | 15.90 | 15.75 | 15.90 | 15.90 | 11,269 |
| 25 Oct 2022 | 15.90 | 16.10 | 15.70 | 15.90 | 15.90 | 24,658 |
| 24 Oct 2022 | 16.60 | 16.65 | 15.90 | 15.90 | 15.90 | 14,956 |
| 21 Oct 2022 | 16.95 | 17.00 | 15.80 | 16.50 | 16.50 | 7,406 |
| 20 Oct 2022 | 17.30 | 17.30 | 16.90 | 16.90 | 16.90 | 7,100 |
| 19 Oct 2022 | 17.70 | 17.70 | 17.40 | 17.40 | 17.40 | 2,834 |
| 18 Oct 2022 | 17.65 | 17.75 | 17.65 | 17.65 | 17.65 | 1,317 |
| 17 Oct 2022 | 17.45 | 17.70 | 17.25 | 17.65 | 17.65 | 2,464 |
| 14 Oct 2022 | 17.45 | 17.60 | 17.45 | 17.50 | 17.50 | 1,513 |
| 13 Oct 2022 | 17.50 | 17.50 | 17.45 | 17.45 | 17.45 | 316 |
| 12 Oct 2022 | 17.45 | 17.50 | 17.40 | 17.50 | 17.50 | 618 |
| 11 Oct 2022 | 17.40 | 17.45 | 17.35 | 17.45 | 17.45 | 164 |
| 10 Oct 2022 | 17.35 | 17.40 | 17.30 | 17.40 | 17.40 | 313 |
| 07 Oct 2022 | 17.35 | 17.40 | 17.35 | 17.40 | 17.40 | 35 |
| 06 Oct 2022 | 17.05 | 17.40 | 17.05 | 17.35 | 17.35 | 2,415 |
| 05 Oct 2022 | 17.25 | 17.30 | 17.05 | 17.20 | 17.20 | 751 |
| 04 Oct 2022 | 16.85 | 17.30 | 16.85 | 17.30 | 17.30 | 1,205 |
| 03 Oct 2022 | 16.90 | 17.05 | 16.90 | 17.05 | 17.05 | 7,281 |
| 30 Sept 2022 | 16.90 | 16.95 | 16.85 | 16.90 | 16.90 | 405 |
| 29 Sept 2022 | 17.25 | 17.25 | 16.50 | 16.90 | 16.90 | 7,723 |
| 28 Sept 2022 | 17.55 | 17.55 | 17.05 | 17.30 | 17.30 | 5,225 |
| 27 Sept 2022 | 18.05 | 18.05 | 17.50 | 17.50 | 17.50 | 2,829 |
| 26 Sept 2022 | 18.40 | 18.75 | 17.75 | 17.75 | 17.75 | 5,192 |
| 23 Sept 2022 | 19.25 | 19.30 | 18.75 | 18.75 | 18.75 | 2,216 |
| 22 Sept 2022 | 19.40 | 19.50 | 19.15 | 19.20 | 19.20 | 2,190 |
| 21 Sept 2022 | 19.50 | 19.50 | 19.35 | 19.50 | 19.50 | 1,402 |
| 20 Sept 2022 | 19.50 | 19.70 | 19.45 | 19.50 | 19.50 | 1,871 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
