U.S. Markets open in 5 hrs 39 mins

AXA SA (CS.PA)


Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
24.435-0.125 (-0.509%)
As of 9:36AM CEST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Jul 24, 201724.6324.7224.4124.4324.43528,008
Jul 21, 201724.7824.9524.3324.5624.567,674,435
Jul 20, 201725.0525.1224.6824.8924.896,158,441
Jul 19, 201724.9025.0324.7524.9724.974,160,155
Jul 18, 201725.0725.1424.5824.7924.795,610,492
Jul 17, 201725.1925.2525.0025.1525.152,944,280
Jul 14, 201725.3925.4525.0225.2225.224,632,889
Jul 13, 201725.1725.4525.1325.3325.334,977,487
Jul 12, 201725.1325.2225.0425.1325.135,315,051
Jul 11, 201725.2025.3424.9625.0325.035,406,829
Jul 10, 201725.0625.3025.0325.1725.174,974,162
Jul 07, 201724.9025.0024.8125.0025.006,039,072
Jul 06, 201724.6324.8624.4324.8124.816,922,996
Jul 05, 201724.5224.8424.4724.6324.636,940,201
Jul 04, 201724.3524.7724.3224.5224.524,499,746
Jul 03, 201724.1324.5924.0824.5724.576,195,289
Jun 30, 201724.2324.3623.9123.9523.957,503,156
Jun 29, 201724.3324.5424.0824.1724.178,660,636
Jun 28, 201723.8524.2623.7424.1724.178,203,144
Jun 27, 201723.9624.0023.7523.8923.895,670,542
Jun 26, 201724.0224.2823.9723.9923.994,877,969
Jun 23, 201724.0024.0623.6723.9223.925,625,539
Jun 22, 201723.9924.0623.6324.0224.026,458,168
Jun 21, 201724.2324.2323.6024.0524.059,413,373
Jun 20, 201724.3624.4424.2324.2724.274,950,524
Jun 19, 201724.4024.5424.3024.3024.305,624,406
Jun 16, 201724.0224.2723.9724.2324.2311,318,357
Jun 15, 201723.9724.0423.5823.9223.9210,240,735
Jun 14, 201724.2124.4124.0024.0524.058,800,608
Jun 13, 201724.0624.2724.0424.1024.105,999,792
Jun 12, 201724.0024.1823.8524.0724.076,048,308
Jun 09, 201723.8324.1623.7724.0224.025,601,178
Jun 08, 201723.5923.8723.5723.7523.756,031,007
Jun 07, 201723.6023.9523.5223.5223.526,315,849
Jun 06, 201723.7723.7723.4623.5823.588,238,292
Jun 05, 201723.8423.9123.7023.8423.843,416,402
Jun 02, 201724.0724.2823.8523.8923.896,638,319
Jun 01, 201723.7323.9323.7023.8423.845,799,340
May 31, 201723.7624.0623.6023.7423.7410,126,968
May 30, 201723.6823.8523.5223.7223.727,189,620
May 29, 201723.6423.9823.6423.8923.894,302,118
May 26, 201723.8423.8823.4423.7023.706,902,850
May 25, 201724.1124.1723.7523.8423.845,646,655
May 24, 201724.0524.1623.9323.9923.995,814,545
May 23, 201723.7424.1823.6724.0324.036,144,067
May 22, 201723.9224.0223.8023.8223.826,609,435
May 19, 201723.6624.0423.5523.7923.7910,177,844
May 18, 201723.7023.8423.1423.5723.5715,291,441
May 17, 201724.1024.2723.7023.8323.8310,210,016
May 16, 201724.0024.4224.0024.2324.236,571,151
May 15, 201724.4324.4824.2624.4024.405,779,425
May 12, 201724.3624.4024.1524.2424.247,892,906
May 11, 201724.4324.5224.0924.2724.2710,894,999
May 10, 201725.0225.1424.3224.4724.479,588,123
May 09, 201724.7524.8524.5124.5124.516,626,811
May 08, 201725.0925.0924.5124.6524.659,862,084
May 05, 201724.7125.1724.5225.0025.0012,207,208
May 05, 20171.16 Dividend
May 04, 201725.3325.8025.2625.8024.649,695,869
May 03, 201724.9525.2324.7525.1724.037,962,347
May 02, 201724.5124.9224.5124.9223.797,453,380
Apr 28, 201724.4424.7224.2824.5123.419,068,033
Apr 27, 201724.6024.6424.2424.4223.328,636,738
Apr 26, 201724.8824.9024.6424.7423.637,661,958
Apr 25, 201725.1525.1824.9225.0023.888,520,506
Apr 24, 201725.5025.6024.7425.0323.9022,122,997
Apr 21, 201723.2423.6323.0923.5022.4413,283,241
Apr 20, 201722.7723.4122.6023.2922.2411,587,322
Apr 19, 201722.8423.0722.7722.8421.829,582,439
Apr 18, 201723.2523.2922.7222.7921.7710,540,320
Apr 13, 201723.5023.5223.1023.2522.2010,062,693
Apr 12, 201723.7223.8923.4623.5822.527,141,632
Apr 11, 201723.5223.7223.3523.6322.576,887,438
Apr 10, 201723.7023.7723.5823.6522.595,308,566
Apr 07, 201723.7023.8023.5523.6822.626,610,272
Apr 06, 201723.6023.8823.2623.8322.767,093,438
Apr 05, 201723.8023.9623.6523.7022.635,415,174
Apr 04, 201723.9524.0423.6923.8522.785,100,320
Apr 03, 201724.2324.3623.8923.9222.857,197,975
Mar 31, 201724.1524.2824.0324.2523.167,463,471
Mar 30, 201724.0824.2724.0024.2223.135,233,928
Mar 29, 201723.9924.1423.8924.0522.965,546,906
Mar 28, 201723.7623.9723.6223.8822.804,909,207
Mar 27, 201723.1923.7223.0623.7022.646,593,576
Mar 24, 201723.6723.6723.2223.5522.496,795,663
Mar 23, 201723.5523.6723.1923.6422.586,379,666
Mar 22, 201723.7423.7423.3323.4922.439,060,582
Mar 21, 201724.0024.2323.7723.9222.855,895,691
Mar 20, 201723.8124.0023.7323.8422.774,111,694
Mar 17, 201723.9324.2723.7023.8622.798,227,136
Mar 16, 201724.1524.3623.9023.9222.856,037,557
Mar 15, 201723.7523.9223.6523.8322.765,005,679
Mar 14, 201724.0924.0923.4723.7322.665,892,489
Mar 13, 201723.9624.0823.8123.9322.854,554,705
Mar 10, 201724.1124.2823.8723.9222.846,740,682
Mar 09, 201723.7324.1423.6424.0122.936,873,146
Mar 08, 201723.5223.9323.4723.7322.665,617,626
Mar 07, 201723.5823.6623.4123.5822.525,215,830
Mar 06, 201723.5523.7923.4223.5722.515,731,129
Mar 03, 201723.1923.7523.1323.6022.547,917,729
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...