Mail

AXW.PA - Axway Software SA

Paris - Paris Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Jun 2023	21.40	21.60	21.40	21.60	21.60	1,274
06 Jun 2023	21.40	21.50	21.20	21.50	21.50	654
05 Jun 2023	21.00	21.40	21.00	21.40	21.40	2,096
05 Jun 2023	0.4 Dividend
02 Jun 2023	20.60	21.00	20.50	20.90	20.50	2,225
01 Jun 2023	-	-	-	-	-	-
31 May 2023	21.10	21.10	21.00	21.10	20.70	1,932
30 May 2023	22.10	22.10	21.30	21.30	20.89	2,254
29 May 2023	22.20	22.20	22.00	22.00	21.58	1,344
26 May 2023	22.00	22.10	22.00	22.10	21.68	1,212
25 May 2023	21.80	22.10	21.80	22.10	21.68	1,051
24 May 2023	21.70	21.80	21.70	21.80	21.38	910
23 May 2023	21.80	21.90	21.60	21.70	21.28	2,574
22 May 2023	21.60	21.90	21.60	21.90	21.48	959
19 May 2023	21.60	21.80	21.50	21.70	21.28	1,753
18 May 2023	21.90	21.90	21.70	21.90	21.48	1,282
17 May 2023	21.90	21.90	21.70	21.80	21.38	3,683
16 May 2023	21.90	22.00	21.90	22.00	21.58	1,582
15 May 2023	21.80	21.90	21.80	21.80	21.38	1,424
12 May 2023	22.00	22.10	21.80	21.80	21.38	814
11 May 2023	21.80	22.00	21.80	22.00	21.58	988
10 May 2023	21.70	21.80	21.30	21.80	21.38	5,229
09 May 2023	22.00	22.00	21.80	22.00	21.58	4,815
08 May 2023	21.70	22.00	21.70	22.00	21.58	3,035
05 May 2023	21.30	21.90	21.30	21.90	21.48	2,640
04 May 2023	21.10	21.40	21.00	21.30	20.89	2,294
03 May 2023	20.80	21.00	20.70	21.00	20.60	6,533
02 May 2023	20.90	20.90	20.50	20.80	20.40	4,127
28 Apr 2023	21.10	21.60	20.90	21.30	20.89	4,718
27 Apr 2023	20.40	21.20	20.40	21.20	20.79	2,514
26 Apr 2023	20.00	20.20	19.50	19.90	19.52	4,984
25 Apr 2023	20.80	21.00	20.00	20.00	19.62	8,973
24 Apr 2023	20.90	20.90	20.70	20.90	20.50	3,431
21 Apr 2023	21.00	21.00	20.90	21.00	20.60	2,235
20 Apr 2023	20.90	21.00	20.90	21.00	20.60	1,421
19 Apr 2023	20.80	21.00	20.80	20.90	20.50	1,266
18 Apr 2023	20.90	21.00	20.90	20.90	20.50	3,929
17 Apr 2023	21.00	21.10	20.90	21.00	20.60	3,479
14 Apr 2023	20.70	21.00	20.70	21.00	20.60	3,169
13 Apr 2023	21.00	21.00	20.70	20.80	20.40	4,584
12 Apr 2023	21.00	21.20	20.80	21.00	20.60	6,511
11 Apr 2023	21.00	21.10	21.00	21.10	20.70	4,319
06 Apr 2023	21.20	21.30	20.60	21.00	20.60	9,145
05 Apr 2023	21.00	21.20	20.90	21.20	20.79	3,761
04 Apr 2023	20.70	21.10	20.70	21.00	20.60	4,916
03 Apr 2023	20.90	21.10	20.00	20.90	20.50	9,628
31 Mar 2023	21.20	21.30	20.90	21.10	20.70	56,505
30 Mar 2023	21.10	21.20	20.90	21.20	20.79	2,726
29 Mar 2023	21.00	21.20	21.00	21.20	20.79	3,158
28 Mar 2023	21.10	21.10	20.90	21.10	20.70	2,883
27 Mar 2023	21.10	21.20	21.00	21.20	20.79	4,513
24 Mar 2023	20.90	21.20	20.90	21.10	20.70	3,514
23 Mar 2023	20.90	21.00	20.50	21.00	20.60	4,143
22 Mar 2023	21.00	21.00	20.50	21.00	20.60	3,434
21 Mar 2023	20.90	21.00	20.50	20.90	20.50	2,814
20 Mar 2023	20.90	21.00	20.90	20.90	20.50	1,076
17 Mar 2023	20.90	21.00	20.90	21.00	20.60	2,611
16 Mar 2023	21.00	21.00	20.30	21.00	20.60	8,282
15 Mar 2023	20.80	21.00	20.70	21.00	20.60	4,829
14 Mar 2023	21.00	21.00	20.40	21.00	20.60	7,793
13 Mar 2023	21.80	22.10	20.50	20.80	20.40	5,227
10 Mar 2023	22.00	22.30	21.70	22.20	21.78	5,899
09 Mar 2023	22.40	22.50	22.20	22.30	21.87	2,274
08 Mar 2023	22.40	22.60	22.00	22.50	22.07	5,293
07 Mar 2023	22.50	22.60	22.10	22.60	22.17	5,150
06 Mar 2023	22.50	22.50	22.30	22.50	22.07	8,978
03 Mar 2023	22.40	22.50	22.30	22.50	22.07	1,458
02 Mar 2023	22.50	22.50	22.20	22.40	21.97	2,382
01 Mar 2023	22.50	22.50	22.40	22.50	22.07	3,742
28 Feb 2023	22.40	22.50	22.20	22.50	22.07	3,045
27 Feb 2023	22.50	22.60	21.90	22.50	22.07	7,566
24 Feb 2023	22.40	22.60	22.40	22.60	22.17	2,804
23 Feb 2023	22.20	22.50	22.20	22.50	22.07	4,458
22 Feb 2023	22.80	22.80	22.10	22.30	21.87	3,846
21 Feb 2023	22.90	23.00	22.80	22.80	22.36	52,215
20 Feb 2023	23.00	23.00	22.80	23.00	22.56	4,010
17 Feb 2023	22.90	23.00	22.90	23.00	22.56	3,766
16 Feb 2023	23.20	23.30	22.70	22.90	22.46	5,734
15 Feb 2023	23.20	23.30	23.00	23.00	22.56	5,462
14 Feb 2023	23.20	23.20	22.90	23.10	22.66	3,810
13 Feb 2023	23.30	23.30	23.00	23.10	22.66	3,104
10 Feb 2023	22.80	23.20	22.70	22.90	22.46	3,940
09 Feb 2023	22.60	22.70	22.50	22.70	22.27	5,192
08 Feb 2023	22.70	22.70	22.50	22.70	22.27	7,201
07 Feb 2023	22.30	22.70	22.30	22.60	22.17	6,771
06 Feb 2023	22.10	22.40	22.10	22.30	21.87	4,620
03 Feb 2023	21.90	22.20	21.90	22.20	21.78	3,269
02 Feb 2023	22.20	22.40	21.80	22.00	21.58	3,718
01 Feb 2023	22.10	22.20	22.00	22.20	21.78	4,094
31 Jan 2023	21.50	22.10	21.50	22.10	21.68	4,787
30 Jan 2023	21.30	22.10	21.00	22.10	21.68	9,912
27 Jan 2023	21.20	21.80	20.40	21.30	20.89	30,553
26 Jan 2023	18.30	18.40	18.30	18.40	18.05	1,084
25 Jan 2023	18.35	18.40	18.25	18.25	17.90	1,216
24 Jan 2023	18.15	18.40	18.15	18.40	18.05	1,270
23 Jan 2023	18.05	18.20	18.05	18.20	17.85	1,538
20 Jan 2023	17.70	18.45	17.70	18.00	17.66	5,348
19 Jan 2023	17.60	17.70	17.55	17.70	17.36	988
18 Jan 2023	17.40	17.75	17.40	17.60	17.26	1,798
17 Jan 2023	17.15	17.50	17.15	17.45	17.12	1,837
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...