Paris - Delayed Quote EUR

AXA SA (CS.PA)

33.92 +0.12 (+0.36%)
As of 3:01 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 34.12 34.21 33.83 33.92 33.92 996,218
Apr 25, 2024 34.26 34.32 33.66 33.80 33.80 4,264,207
Apr 24, 2024 34.78 34.92 33.94 34.25 34.25 5,263,019
Apr 23, 2024 34.47 34.98 34.47 34.92 34.92 4,815,277
Apr 22, 2024 34.39 34.60 34.25 34.33 34.33 3,049,537
Apr 19, 2024 33.62 34.03 33.40 33.90 33.90 4,710,545
Apr 18, 2024 33.58 34.02 33.54 33.82 33.82 4,035,473
Apr 17, 2024 33.26 33.81 33.22 33.46 33.46 4,741,990
Apr 16, 2024 33.34 33.47 33.11 33.22 33.22 3,909,139
Apr 15, 2024 33.83 34.14 33.80 33.82 33.82 3,168,663
Apr 12, 2024 33.61 33.89 33.46 33.66 33.66 3,446,386
Apr 11, 2024 33.76 33.96 33.11 33.45 33.45 3,681,333
Apr 10, 2024 34.00 34.09 33.42 33.85 33.85 3,580,133
Apr 9, 2024 34.21 34.32 33.79 33.86 33.86 3,492,467
Apr 8, 2024 34.12 34.50 34.06 34.33 34.33 3,051,717
Apr 5, 2024 34.35 34.47 33.92 34.14 34.14 4,962,347
Apr 4, 2024 35.00 35.19 34.85 34.85 34.85 3,092,491
Apr 3, 2024 34.83 35.15 34.76 34.87 34.87 3,586,455
Apr 2, 2024 34.70 35.06 34.57 34.76 34.76 4,764,847
Mar 28, 2024 34.70 34.88 34.68 34.81 34.81 3,490,177
Mar 27, 2024 34.63 34.94 34.54 34.69 34.69 2,723,386
Mar 26, 2024 34.60 34.81 33.79 34.60 34.60 5,009,514
Mar 25, 2024 34.28 34.70 34.28 34.58 34.58 2,823,619
Mar 22, 2024 34.61 34.90 34.48 34.48 34.48 2,707,944
Mar 21, 2024 34.85 35.01 34.51 34.65 34.65 3,075,668
Mar 20, 2024 34.51 34.67 34.42 34.60 34.60 2,352,650
Mar 19, 2024 34.23 34.78 34.23 34.62 34.62 3,164,889
Mar 18, 2024 34.17 34.52 34.08 34.24 34.24 2,264,422
Mar 15, 2024 34.01 34.53 34.01 34.33 34.33 8,796,493
Mar 14, 2024 33.70 34.03 33.67 34.01 34.01 4,075,229
Mar 13, 2024 33.92 34.19 33.81 33.82 33.82 3,546,406
Mar 12, 2024 33.21 33.99 33.19 33.96 33.96 4,219,267
Mar 11, 2024 33.07 33.33 32.89 33.28 33.28 4,019,719
Mar 8, 2024 33.02 33.59 33.02 33.52 33.52 3,097,165
Mar 7, 2024 32.57 33.17 32.56 33.10 33.10 3,051,206
Mar 6, 2024 32.72 32.92 32.68 32.73 32.73 2,148,270
Mar 5, 2024 32.61 32.75 32.46 32.72 32.72 1,748,053
Mar 4, 2024 32.29 32.66 32.26 32.62 32.62 2,263,805
Mar 1, 2024 33.00 33.00 32.33 32.36 32.36 3,005,763
Feb 29, 2024 32.83 33.12 32.72 32.88 32.88 7,391,965
Feb 28, 2024 32.51 32.83 32.39 32.71 32.71 3,033,632
Feb 27, 2024 32.31 32.65 32.28 32.38 32.38 2,649,345
Feb 26, 2024 32.12 32.51 32.12 32.38 32.38 3,367,574
Feb 23, 2024 32.16 32.44 31.83 32.30 32.30 3,300,491
Feb 22, 2024 31.70 32.41 31.70 32.06 32.06 4,691,033
Feb 21, 2024 31.16 31.48 31.10 31.17 31.17 3,000,300
Feb 20, 2024 30.96 31.18 30.92 31.17 31.17 2,351,697
Feb 19, 2024 30.98 31.13 30.78 31.01 31.01 1,348,817
Feb 16, 2024 30.84 31.07 30.78 30.98 30.98 3,807,121
Feb 15, 2024 30.74 30.85 30.55 30.78 30.78 2,743,874
Feb 14, 2024 30.50 30.75 30.50 30.64 30.64 2,778,309
Feb 13, 2024 30.61 30.90 30.47 30.64 30.64 2,696,279
Feb 12, 2024 30.10 30.67 30.07 30.63 30.63 3,599,411
Feb 9, 2024 30.08 30.16 29.84 29.99 29.99 2,483,677
Feb 8, 2024 30.35 30.42 30.07 30.08 30.08 3,259,398
Feb 7, 2024 30.60 30.64 30.42 30.44 30.44 1,912,016
Feb 6, 2024 30.42 30.76 30.42 30.64 30.64 2,935,953
Feb 5, 2024 30.49 30.59 30.17 30.41 30.41 2,351,259
Feb 2, 2024 30.65 30.67 30.32 30.53 30.53 2,428,875
Feb 1, 2024 31.01 31.17 30.39 30.50 30.50 4,195,790
Jan 31, 2024 31.40 31.51 31.06 31.16 31.16 3,899,040
Jan 30, 2024 31.00 31.24 30.91 31.14 31.14 2,159,277
Jan 29, 2024 30.95 31.12 30.84 31.03 31.03 1,808,014
Jan 26, 2024 30.82 31.16 30.82 30.92 30.92 2,924,888
Jan 25, 2024 30.91 30.93 30.66 30.75 30.75 2,595,619
Jan 24, 2024 30.51 30.99 30.43 30.94 30.94 3,827,707
Jan 23, 2024 30.76 30.78 30.43 30.61 30.61 2,604,322
Jan 22, 2024 30.80 30.88 30.56 30.72 30.72 2,418,491
Jan 19, 2024 30.10 30.64 30.10 30.57 30.57 4,361,481
Jan 18, 2024 29.44 30.06 29.33 29.97 29.97 3,047,513
Jan 17, 2024 29.35 29.55 29.16 29.52 29.52 2,720,352
Jan 16, 2024 29.27 29.61 29.12 29.61 29.61 2,651,318
Jan 15, 2024 29.29 29.48 29.28 29.42 29.42 1,671,589
Jan 12, 2024 29.47 29.61 29.35 29.42 29.42 1,857,604
Jan 11, 2024 29.75 29.75 29.17 29.23 29.23 2,679,652
Jan 10, 2024 29.55 29.69 29.45 29.53 29.53 1,829,152
Jan 9, 2024 29.91 29.91 29.50 29.64 29.64 2,210,701
Jan 8, 2024 29.88 29.97 29.66 29.91 29.91 1,290,406
Jan 5, 2024 29.81 29.92 29.47 29.88 29.88 2,332,092
Jan 4, 2024 29.68 30.00 29.68 29.92 29.92 2,269,789
Jan 3, 2024 29.98 30.10 29.55 29.69 29.69 2,614,796
Jan 2, 2024 29.66 29.97 29.62 29.72 29.72 1,974,674
Dec 29, 2023 29.50 29.60 29.44 29.49 29.49 1,522,097
Dec 28, 2023 29.70 29.76 29.41 29.43 29.43 1,516,227
Dec 27, 2023 29.65 29.70 29.49 29.58 29.58 1,582,566
Dec 22, 2023 29.65 29.83 29.58 29.64 29.64 1,866,086
Dec 21, 2023 29.47 29.62 29.39 29.52 29.52 2,996,032
Dec 20, 2023 29.52 29.55 29.32 29.38 29.38 2,198,311
Dec 19, 2023 29.14 29.40 28.96 29.33 29.33 3,158,585
Dec 18, 2023 29.18 29.40 29.06 29.11 29.11 3,051,134
Dec 15, 2023 29.40 29.57 29.17 29.17 29.17 7,115,339
Dec 14, 2023 29.76 29.94 29.11 29.25 29.25 4,872,415
Dec 13, 2023 30.00 30.16 29.72 29.76 29.76 3,424,531
Dec 12, 2023 30.12 30.18 29.90 30.07 30.07 3,087,520
Dec 11, 2023 29.95 30.09 29.88 30.06 30.06 2,917,995
Dec 8, 2023 29.82 30.03 29.70 30.00 30.00 2,983,232
Dec 7, 2023 29.58 29.93 29.55 29.90 29.90 3,055,036
Dec 6, 2023 29.41 29.78 29.31 29.67 29.67 4,552,298
Dec 5, 2023 29.10 29.30 28.98 29.27 29.27 2,838,949
Dec 4, 2023 28.88 29.08 28.78 29.05 29.05 1,894,699
Dec 1, 2023 28.91 29.16 28.88 28.90 28.90 2,544,369
Nov 30, 2023 28.52 28.67 28.37 28.59 28.59 7,814,033
Nov 29, 2023 28.35 28.61 28.22 28.44 28.44 2,388,249
Nov 28, 2023 28.32 28.62 28.30 28.48 28.48 1,774,190
Nov 27, 2023 28.42 28.50 28.18 28.36 28.36 1,680,635
Nov 24, 2023 28.25 28.66 28.25 28.45 28.45 2,276,937
Nov 23, 2023 28.33 28.35 28.12 28.24 28.24 1,692,762
Nov 22, 2023 28.27 28.49 28.17 28.24 28.24 2,072,849
Nov 21, 2023 28.24 28.25 28.06 28.20 28.20 1,952,862
Nov 20, 2023 28.45 28.51 28.23 28.33 28.33 1,623,386
Nov 17, 2023 28.08 28.44 27.99 28.39 28.39 3,709,351
Nov 16, 2023 27.93 28.10 27.89 27.98 27.98 2,445,344
Nov 15, 2023 28.17 28.23 27.87 27.87 27.87 2,823,127
Nov 14, 2023 28.15 28.30 27.94 28.11 28.11 3,295,408
Nov 13, 2023 27.77 28.15 27.75 28.05 28.05 2,954,150
Nov 10, 2023 27.68 28.01 27.57 27.73 27.73 3,383,021
Nov 9, 2023 27.73 27.76 27.38 27.68 27.68 2,601,076
Nov 8, 2023 27.18 27.81 27.04 27.72 27.72 2,652,188
Nov 7, 2023 27.62 27.77 27.33 27.42 27.42 3,280,959
Nov 6, 2023 28.23 28.27 27.72 27.83 27.83 3,152,279
Nov 3, 2023 28.59 28.62 27.26 28.17 28.17 5,804,107
Nov 2, 2023 28.42 28.73 28.35 28.52 28.52 3,544,088
Nov 1, 2023 28.02 28.35 27.92 28.28 28.28 2,568,831
Oct 31, 2023 28.00 28.06 27.88 27.95 27.95 2,711,526
Oct 30, 2023 27.57 28.00 27.52 27.84 27.84 2,314,200
Oct 27, 2023 27.72 27.87 27.44 27.45 27.45 2,276,444
Oct 26, 2023 27.38 27.58 27.08 27.52 27.52 2,482,794
Oct 25, 2023 27.36 27.66 27.27 27.59 27.59 2,998,088
Oct 24, 2023 27.34 27.41 27.14 27.33 27.33 2,313,079
Oct 23, 2023 27.30 27.31 26.97 27.25 27.25 2,350,982
Oct 20, 2023 27.59 27.63 27.13 27.16 27.16 4,409,845
Oct 19, 2023 27.94 27.95 27.58 27.88 27.88 2,712,189
Oct 18, 2023 28.41 28.45 28.04 28.16 28.16 2,151,088
Oct 17, 2023 28.02 28.30 28.00 28.27 28.27 2,271,309
Oct 16, 2023 28.18 28.33 27.98 28.02 28.02 1,972,416
Oct 13, 2023 28.33 28.50 27.83 28.01 28.01 3,212,409
Oct 12, 2023 28.68 28.69 28.25 28.36 28.36 2,313,555
Oct 11, 2023 28.26 28.64 28.23 28.56 28.56 2,942,697
Oct 10, 2023 28.04 28.45 28.04 28.32 28.32 2,998,390
Oct 9, 2023 27.80 27.98 27.60 27.88 27.88 2,215,469
Oct 6, 2023 27.50 27.97 27.40 27.97 27.97 3,924,092
Oct 5, 2023 27.35 27.45 27.10 27.32 27.32 3,272,986
Oct 4, 2023 27.15 27.33 26.94 27.21 27.21 3,464,374
Oct 3, 2023 27.43 27.75 27.29 27.31 27.31 3,459,756
Oct 2, 2023 28.23 28.31 27.45 27.68 27.68 3,896,653
Sep 29, 2023 28.24 28.42 28.02 28.18 28.18 3,769,190
Sep 28, 2023 28.27 28.37 28.02 28.35 28.35 3,062,972
Sep 27, 2023 28.57 28.57 28.17 28.30 28.30 4,002,751
Sep 26, 2023 28.57 28.79 28.48 28.65 28.65 2,778,983
Sep 25, 2023 28.63 28.93 28.44 28.62 28.62 2,672,239
Sep 22, 2023 28.75 28.98 28.65 28.82 28.82 3,168,352
Sep 21, 2023 29.10 29.22 28.87 29.15 29.15 2,721,376
Sep 20, 2023 29.39 29.51 29.18 29.35 29.35 2,786,338
Sep 19, 2023 29.10 29.37 29.05 29.31 29.31 2,576,595
Sep 18, 2023 29.30 29.39 28.90 29.07 29.07 2,973,573
Sep 15, 2023 29.30 29.61 29.25 29.39 29.39 8,634,756
Sep 14, 2023 28.77 29.24 28.57 29.15 29.15 5,481,414
Sep 13, 2023 28.20 28.64 28.13 28.58 28.58 3,912,410
Sep 12, 2023 28.14 28.17 27.98 28.15 28.15 2,032,707
Sep 11, 2023 27.95 28.17 27.85 27.95 27.95 2,377,679
Sep 8, 2023 27.64 27.70 27.22 27.70 27.70 2,081,369
Sep 7, 2023 27.45 27.77 27.37 27.53 27.53 2,533,455
Sep 6, 2023 27.58 27.61 27.18 27.58 27.58 2,938,531
Sep 5, 2023 27.50 28.00 27.34 27.83 27.83 2,352,718
Sep 4, 2023 27.92 28.07 27.62 27.73 27.73 1,834,082
Sep 1, 2023 27.76 28.15 27.76 27.85 27.85 2,256,520
Aug 31, 2023 28.02 28.11 27.77 27.77 27.77 3,663,552
Aug 30, 2023 28.00 28.27 27.86 27.87 27.87 2,412,293
Aug 29, 2023 27.75 28.00 27.58 27.93 27.93 2,683,772
Aug 28, 2023 27.57 27.82 27.50 27.71 27.71 2,168,430
Aug 25, 2023 27.35 27.69 27.34 27.40 27.40 1,730,858
Aug 24, 2023 27.61 27.72 27.31 27.40 27.40 1,707,091
Aug 23, 2023 27.33 27.68 27.33 27.41 27.41 1,712,053
Aug 22, 2023 27.23 27.68 27.19 27.33 27.33 2,461,424
Aug 21, 2023 27.16 27.50 27.11 27.19 27.19 2,223,944
Aug 18, 2023 27.29 27.29 26.94 27.17 27.17 2,918,842
Aug 17, 2023 27.30 27.65 27.23 27.47 27.47 2,377,504
Aug 16, 2023 27.50 27.64 27.33 27.41 27.41 2,048,176
Aug 15, 2023 28.01 28.01 27.30 27.53 27.53 2,361,946
Aug 14, 2023 27.77 28.07 27.77 27.95 27.95 2,116,184
Aug 11, 2023 28.05 28.13 27.70 27.84 27.84 2,493,975
Aug 10, 2023 27.87 28.45 27.81 28.17 28.17 4,407,771
Aug 9, 2023 27.76 27.94 27.66 27.66 27.66 2,811,716
Aug 8, 2023 27.48 27.68 27.16 27.33 27.33 3,201,621
Aug 7, 2023 27.38 27.68 27.33 27.65 27.65 2,167,922
Aug 4, 2023 27.00 27.54 26.88 27.45 27.45 3,332,271
Aug 3, 2023 27.55 27.55 26.76 26.92 26.92 4,992,669
Aug 2, 2023 27.51 27.63 27.18 27.36 27.36 4,467,263
Aug 1, 2023 28.06 28.11 27.69 27.78 27.78 2,503,771
Jul 31, 2023 28.15 28.28 27.96 27.97 27.97 3,293,106
Jul 28, 2023 28.08 28.46 28.07 28.18 28.18 3,176,213
Jul 27, 2023 27.83 28.20 27.82 28.07 28.07 3,887,028
Jul 26, 2023 27.78 27.83 27.34 27.68 27.68 2,815,871
Jul 25, 2023 27.82 27.91 27.63 27.75 27.75 2,169,366
Jul 24, 2023 27.57 27.85 27.53 27.77 27.77 1,966,441
Jul 21, 2023 27.46 27.74 27.43 27.70 27.70 3,322,101
Jul 20, 2023 26.74 27.44 26.69 27.34 27.34 3,765,259
Jul 19, 2023 26.82 26.94 26.45 26.64 26.64 2,472,834
Jul 18, 2023 26.43 26.59 26.30 26.58 26.58 1,968,625
Jul 17, 2023 26.35 26.61 26.28 26.46 26.46 2,296,270
Jul 14, 2023 26.59 26.72 26.29 26.34 26.34 2,975,705
Jul 13, 2023 26.60 26.79 26.33 26.67 26.67 2,956,895
Jul 12, 2023 25.92 26.75 25.92 26.60 26.60 4,448,634
Jul 11, 2023 25.49 25.88 25.44 25.82 25.82 3,048,265
Jul 10, 2023 25.26 25.60 25.21 25.43 25.43 2,274,856
Jul 7, 2023 25.61 25.65 25.29 25.35 25.35 4,173,820
Jul 6, 2023 25.94 26.07 25.31 25.44 25.44 6,617,279
Jul 5, 2023 26.74 26.80 26.00 26.00 26.00 5,643,566
Jul 4, 2023 27.27 27.35 26.90 26.97 26.97 2,769,656
Jul 3, 2023 27.11 27.44 27.11 27.22 27.22 3,673,540
Jun 30, 2023 26.94 27.25 26.91 27.02 27.02 5,832,018
Jun 29, 2023 26.90 27.00 26.74 26.74 26.74 3,576,315
Jun 28, 2023 26.88 27.04 26.80 26.80 26.80 3,127,992
Jun 27, 2023 26.69 26.82 26.50 26.76 26.76 2,812,666
Jun 26, 2023 26.55 26.61 25.94 26.52 26.52 3,946,282
Jun 23, 2023 26.05 26.50 25.82 26.41 26.41 3,919,812
Jun 22, 2023 26.05 26.34 25.90 26.14 26.14 3,353,948
Jun 21, 2023 26.32 26.41 26.17 26.26 26.26 2,928,098
Jun 20, 2023 26.25 26.52 26.21 26.31 26.31 2,911,249
Jun 19, 2023 26.50 26.73 26.21 26.37 26.37 3,813,179
Jun 16, 2023 26.58 26.86 26.40 26.40 26.40 18,660,060
Jun 15, 2023 26.55 26.65 26.25 26.58 26.58 3,489,015
Jun 14, 2023 26.31 26.92 26.31 26.66 26.66 4,766,158
Jun 13, 2023 26.34 26.50 26.03 26.38 26.38 4,463,323
Jun 12, 2023 26.73 26.73 26.23 26.23 26.23 4,145,099
Jun 9, 2023 27.01 27.12 26.46 26.52 26.52 4,507,915
Jun 8, 2023 27.28 27.39 26.93 27.06 27.06 2,895,832
Jun 7, 2023 27.25 27.31 26.96 27.15 27.15 3,127,254
Jun 6, 2023 27.17 27.36 27.09 27.26 27.26 2,066,798
Jun 5, 2023 27.48 27.59 27.05 27.17 27.17 3,155,011
Jun 2, 2023 27.00 27.39 26.90 27.25 27.25 4,804,719
Jun 1, 2023 26.68 26.86 26.51 26.77 26.77 3,188,219
May 31, 2023 26.75 27.17 26.41 26.42 26.42 13,608,709
May 30, 2023 27.19 27.33 26.94 26.97 26.97 3,531,076
May 29, 2023 27.28 27.36 27.15 27.25 27.25 2,292,642
May 26, 2023 27.15 27.19 26.51 27.09 27.09 3,871,123
May 25, 2023 27.11 27.16 26.58 26.97 26.97 3,124,936
May 24, 2023 27.58 27.68 26.96 27.16 27.16 5,578,506
May 23, 2023 27.69 27.97 27.66 27.86 27.86 3,184,776
May 22, 2023 27.74 27.80 27.57 27.75 27.75 3,075,601
May 19, 2023 27.77 27.93 27.44 27.76 27.76 4,250,022
May 18, 2023 27.70 27.98 27.67 27.75 27.75 2,885,301
May 17, 2023 27.65 27.73 27.52 27.65 27.65 3,235,225
May 16, 2023 27.40 27.90 27.34 27.76 27.76 4,977,393
May 15, 2023 27.24 27.82 27.22 27.60 27.60 4,962,953
May 12, 2023 27.08 27.29 26.91 26.94 26.94 3,623,081
May 11, 2023 27.25 27.34 26.66 26.92 26.92 3,245,269
May 10, 2023 27.62 27.71 26.98 27.16 27.16 4,097,485
May 9, 2023 27.47 27.57 27.25 27.55 27.55 4,317,338
May 8, 2023 1.70 Dividend
May 8, 2023 27.37 27.66 27.17 27.66 27.66 5,653,503
May 5, 2023 28.45 28.95 28.42 28.86 27.16 5,621,930
May 4, 2023 28.58 28.75 28.01 28.15 26.49 5,158,490
May 3, 2023 28.98 29.05 28.70 28.80 27.10 3,510,295
May 2, 2023 29.67 29.67 28.74 28.84 27.14 5,526,193
Apr 28, 2023 29.64 29.68 29.09 29.57 27.83 3,916,748
Apr 27, 2023 29.32 29.61 29.14 29.45 27.72 2,878,200
Apr 26, 2023 29.24 29.41 28.88 29.27 27.55 3,886,950

Related Tickers

ALV.DE Allianz SE
264.40
+0.65%
 
ZURN.SW Zurich Insurance Group AG
437.90
-1.06%
 
MAP.MC Mapfre, S.A.
2.2920
+0.53%
 
AGS.BR ageas SA/NV
43.56
+0.23%
 
NN.AS NN Group N.V.
43.44
+0.49%
 
G.MI Assicurazioni Generali S.p.A.
22.85
+0.40%
 
AGN.AS Aegon Ltd.
5.87
+2.41%
 
SLHN.SW Swiss Life Holding AG
617.60
+0.88%
 
ASRNL.AS ASR Nederland N.V.
46.54
+0.48%
 
HELN.SW Helvetia Holding AG
118.90
+0.68%