CS.PA - AXA SA

Paris - Paris Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
19 Jul 201923.7123.7523.5023.5623.561,968,498
18 Jul 201923.6723.8123.5823.6423.644,583,693
17 Jul 201923.9023.9923.7423.8023.803,694,873
16 Jul 201923.6223.9723.6123.8823.884,843,902
15 Jul 201923.6623.8323.6123.6823.683,653,943
12 Jul 201923.5823.8323.5123.6623.664,582,787
11 Jul 201923.7723.8023.5623.5823.584,331,119
10 Jul 201923.7223.8823.6523.7023.704,687,525
09 Jul 201923.8023.8423.6023.7523.753,877,688
08 Jul 201923.6423.8323.6123.8023.803,747,749
05 Jul 201923.7823.9123.6923.7923.794,951,931
04 Jul 201923.6923.8323.6823.7323.733,300,646
03 Jul 201923.5223.7323.5023.6823.685,096,676
02 Jul 201923.2523.5823.2023.5123.515,763,240
01 Jul 201923.3023.3923.2123.2423.244,782,841
28 Jun 201922.9123.1022.8123.1023.105,911,129
27 Jun 201923.1523.1822.8623.0023.005,170,920
26 Jun 201923.0223.1622.9923.1623.165,114,832
25 Jun 201923.1723.2423.0823.1223.124,253,822
24 Jun 201923.1923.4123.1923.3023.305,752,692
21 Jun 201923.1123.3023.0523.2523.2512,800,869
20 Jun 201923.1523.2823.1123.1123.115,227,954
19 Jun 201923.1223.2322.9323.1823.188,072,114
18 Jun 201922.8123.2522.8123.1223.128,766,894
17 Jun 201922.6122.9922.5922.9222.926,142,637
14 Jun 201922.6022.6922.4922.6122.614,037,685
13 Jun 201922.5422.7622.4722.6822.684,473,948
12 Jun 201922.5922.6322.4922.6022.604,885,820
11 Jun 201922.4222.7922.4122.6622.666,012,290
10 Jun 201922.5222.5522.4022.4222.422,325,415
07 Jun 201922.1522.4722.1322.4022.405,875,222
06 Jun 201922.1922.3922.0922.1722.173,989,547
05 Jun 201922.3322.3322.0922.2022.205,359,281
04 Jun 201921.7522.3421.6922.2922.298,727,304
03 Jun 201921.9221.9221.7621.8021.806,698,920
31 May 201922.0322.0821.8822.0822.087,141,491
30 May 201922.1522.3522.1522.1722.174,936,641
29 May 201922.0922.0921.8222.0622.066,976,912
28 May 201922.4822.4822.1922.1922.198,894,469
27 May 201922.4222.4922.3622.3822.382,632,261
24 May 201922.2622.4722.2022.3122.315,491,719
23 May 201922.3422.3422.0222.1622.167,680,491
22 May 201922.6422.6522.3822.4322.434,014,976
21 May 201922.5622.6622.4322.5822.584,834,988
20 May 201922.6022.6522.2122.4222.425,502,536
17 May 201922.4722.6822.3522.6022.608,407,493
16 May 201922.1622.7322.0822.6122.619,328,973
15 May 201922.2622.2822.0122.2522.257,518,692
14 May 201922.0622.1521.9522.1522.155,590,600
13 May 201922.1722.1721.8121.9521.955,734,308
10 May 201922.2422.3522.0722.1022.105,319,689
09 May 201922.2522.3222.0122.1122.118,948,009
08 May 201922.3422.4522.2122.3422.346,667,444
07 May 201922.8422.8522.3922.5022.508,909,821
06 May 201922.6322.8222.3822.8222.827,466,945
03 May 201923.0023.1422.8623.0723.0710,550,508
02 May 201922.6622.7522.5222.6322.639,732,070
02 May 20191.34 Dividend
30 Apr 201923.5923.8323.5123.7522.418,759,514
29 Apr 201923.6923.7523.5223.6822.344,659,174
26 Apr 201923.7623.7923.4823.6522.324,425,776
25 Apr 201923.6523.7723.5723.7022.366,482,151
24 Apr 201923.6023.6523.4523.6522.316,310,129
23 Apr 201923.6723.7223.4423.7222.387,637,672
18 Apr 201923.6323.8923.5223.7422.408,274,363
17 Apr 201923.5923.8823.4723.7022.367,883,377
16 Apr 201923.3123.5523.2823.5522.226,032,726
15 Apr 201923.3423.5123.3323.4522.134,782,114
12 Apr 201923.2823.4923.1723.3422.024,998,362
11 Apr 201923.1823.4223.0823.2821.975,994,488
10 Apr 201923.1623.2323.1123.1721.874,540,806
09 Apr 201923.1923.3923.1023.1621.855,512,860
08 Apr 201923.2723.3523.0823.2521.934,705,704
05 Apr 201923.3623.4323.1323.2521.946,016,238
04 Apr 201923.2523.4023.1723.3722.055,790,191
03 Apr 201923.1323.3923.1023.3422.027,607,638
02 Apr 201922.6623.0922.6522.9721.677,206,663
01 Apr 201922.5922.8122.4922.7021.425,740,595
29 Mar 201922.3222.4922.2622.4321.165,771,515
28 Mar 201922.4222.5022.0622.2521.006,611,144
27 Mar 201922.3522.6622.3022.4821.217,222,183
26 Mar 201922.3322.4022.1822.3721.114,735,659
25 Mar 201922.2022.4522.1122.3021.046,185,254
22 Mar 201922.6122.7022.1922.3321.079,061,492
21 Mar 201922.5822.6922.4222.6021.336,109,422
20 Mar 201922.7922.8822.6722.6721.407,049,942
19 Mar 201922.8623.0122.8122.8421.564,945,383
18 Mar 201922.8122.9022.7522.8021.514,415,401
15 Mar 201922.4822.8122.4322.8021.5118,266,248
14 Mar 201922.2422.5822.2422.4721.206,836,905
13 Mar 201922.1022.3922.1022.3121.054,832,153
12 Mar 201922.3222.3722.0822.1520.905,543,979
11 Mar 201922.1022.1922.0222.1720.926,633,012
08 Mar 201921.9922.1021.8821.9920.749,393,890
07 Mar 201922.3522.4121.9922.2320.979,675,838
06 Mar 201922.2322.4222.2122.3521.096,563,602
05 Mar 201922.4222.5822.2222.2821.037,147,216
04 Mar 201922.6522.7022.4322.4521.195,012,877
01 Mar 201922.3922.6322.3322.5221.258,050,754
28 Feb 201922.0122.3821.9722.3021.048,291,004
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes