AXW.PA - Axway Software SA

Paris - Paris Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 202321.4021.6021.4021.6021.601,274
06 Jun 202321.4021.5021.2021.5021.50654
05 Jun 202321.0021.4021.0021.4021.402,096
05 Jun 20230.4 Dividend
02 Jun 202320.6021.0020.5020.9020.502,225
01 Jun 2023------
31 May 202321.1021.1021.0021.1020.701,932
30 May 202322.1022.1021.3021.3020.892,254
29 May 202322.2022.2022.0022.0021.581,344
26 May 202322.0022.1022.0022.1021.681,212
25 May 202321.8022.1021.8022.1021.681,051
24 May 202321.7021.8021.7021.8021.38910
23 May 202321.8021.9021.6021.7021.282,574
22 May 202321.6021.9021.6021.9021.48959
19 May 202321.6021.8021.5021.7021.281,753
18 May 202321.9021.9021.7021.9021.481,282
17 May 202321.9021.9021.7021.8021.383,683
16 May 202321.9022.0021.9022.0021.581,582
15 May 202321.8021.9021.8021.8021.381,424
12 May 202322.0022.1021.8021.8021.38814
11 May 202321.8022.0021.8022.0021.58988
10 May 202321.7021.8021.3021.8021.385,229
09 May 202322.0022.0021.8022.0021.584,815
08 May 202321.7022.0021.7022.0021.583,035
05 May 202321.3021.9021.3021.9021.482,640
04 May 202321.1021.4021.0021.3020.892,294
03 May 202320.8021.0020.7021.0020.606,533
02 May 202320.9020.9020.5020.8020.404,127
28 Apr 202321.1021.6020.9021.3020.894,718
27 Apr 202320.4021.2020.4021.2020.792,514
26 Apr 202320.0020.2019.5019.9019.524,984
25 Apr 202320.8021.0020.0020.0019.628,973
24 Apr 202320.9020.9020.7020.9020.503,431
21 Apr 202321.0021.0020.9021.0020.602,235
20 Apr 202320.9021.0020.9021.0020.601,421
19 Apr 202320.8021.0020.8020.9020.501,266
18 Apr 202320.9021.0020.9020.9020.503,929
17 Apr 202321.0021.1020.9021.0020.603,479
14 Apr 202320.7021.0020.7021.0020.603,169
13 Apr 202321.0021.0020.7020.8020.404,584
12 Apr 202321.0021.2020.8021.0020.606,511
11 Apr 202321.0021.1021.0021.1020.704,319
06 Apr 202321.2021.3020.6021.0020.609,145
05 Apr 202321.0021.2020.9021.2020.793,761
04 Apr 202320.7021.1020.7021.0020.604,916
03 Apr 202320.9021.1020.0020.9020.509,628
31 Mar 202321.2021.3020.9021.1020.7056,505
30 Mar 202321.1021.2020.9021.2020.792,726
29 Mar 202321.0021.2021.0021.2020.793,158
28 Mar 202321.1021.1020.9021.1020.702,883
27 Mar 202321.1021.2021.0021.2020.794,513
24 Mar 202320.9021.2020.9021.1020.703,514
23 Mar 202320.9021.0020.5021.0020.604,143
22 Mar 202321.0021.0020.5021.0020.603,434
21 Mar 202320.9021.0020.5020.9020.502,814
20 Mar 202320.9021.0020.9020.9020.501,076
17 Mar 202320.9021.0020.9021.0020.602,611
16 Mar 202321.0021.0020.3021.0020.608,282
15 Mar 202320.8021.0020.7021.0020.604,829
14 Mar 202321.0021.0020.4021.0020.607,793
13 Mar 202321.8022.1020.5020.8020.405,227
10 Mar 202322.0022.3021.7022.2021.785,899
09 Mar 202322.4022.5022.2022.3021.872,274
08 Mar 202322.4022.6022.0022.5022.075,293
07 Mar 202322.5022.6022.1022.6022.175,150
06 Mar 202322.5022.5022.3022.5022.078,978
03 Mar 202322.4022.5022.3022.5022.071,458
02 Mar 202322.5022.5022.2022.4021.972,382
01 Mar 202322.5022.5022.4022.5022.073,742
28 Feb 202322.4022.5022.2022.5022.073,045
27 Feb 202322.5022.6021.9022.5022.077,566
24 Feb 202322.4022.6022.4022.6022.172,804
23 Feb 202322.2022.5022.2022.5022.074,458
22 Feb 202322.8022.8022.1022.3021.873,846
21 Feb 202322.9023.0022.8022.8022.3652,215
20 Feb 202323.0023.0022.8023.0022.564,010
17 Feb 202322.9023.0022.9023.0022.563,766
16 Feb 202323.2023.3022.7022.9022.465,734
15 Feb 202323.2023.3023.0023.0022.565,462
14 Feb 202323.2023.2022.9023.1022.663,810
13 Feb 202323.3023.3023.0023.1022.663,104
10 Feb 202322.8023.2022.7022.9022.463,940
09 Feb 202322.6022.7022.5022.7022.275,192
08 Feb 202322.7022.7022.5022.7022.277,201
07 Feb 202322.3022.7022.3022.6022.176,771
06 Feb 202322.1022.4022.1022.3021.874,620
03 Feb 202321.9022.2021.9022.2021.783,269
02 Feb 202322.2022.4021.8022.0021.583,718
01 Feb 202322.1022.2022.0022.2021.784,094
31 Jan 202321.5022.1021.5022.1021.684,787
30 Jan 202321.3022.1021.0022.1021.689,912
27 Jan 202321.2021.8020.4021.3020.8930,553
26 Jan 202318.3018.4018.3018.4018.051,084
25 Jan 202318.3518.4018.2518.2517.901,216
24 Jan 202318.1518.4018.1518.4018.051,270
23 Jan 202318.0518.2018.0518.2017.851,538
20 Jan 202317.7018.4517.7018.0017.665,348
19 Jan 202317.6017.7017.5517.7017.36988
18 Jan 202317.4017.7517.4017.6017.261,798
17 Jan 202317.1517.5017.1517.4517.121,837
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...