U.S. Markets close in 3 hrs 45 mins

AXA SA (CS.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
21.42-0.26 (-1.20%)
At close: 5:35PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 23, 202121.6521.6721.4421.4221.424,596,960
Jun 22, 2021------
Jun 21, 202121.7021.8321.4421.8321.838,378,838
Jun 18, 202122.7922.7921.8322.0522.0517,634,471
Jun 17, 202122.7323.1322.7222.8922.895,159,627
Jun 16, 202122.7922.8522.6022.7422.744,887,816
Jun 15, 202122.6022.7722.5622.7522.754,294,556
Jun 14, 202122.4422.5822.3822.4822.483,111,039
Jun 11, 202122.3422.4822.1522.4122.414,804,931
Jun 10, 202122.3822.5222.2422.3122.314,731,919
Jun 09, 202122.9822.9922.3922.4622.465,747,158
Jun 08, 202122.9523.1022.7522.9022.903,635,573
Jun 07, 202122.8423.1022.7522.9922.993,984,343
Jun 04, 202122.7022.9322.6822.8322.833,209,196
Jun 03, 202122.8322.8722.6822.8122.813,644,047
Jun 02, 202122.7622.9122.7422.8522.852,859,483
Jun 01, 202122.6422.8622.5822.7922.793,773,074
May 31, 202122.8222.8522.5722.5822.583,164,687
May 28, 202122.5922.8822.5622.8122.815,243,330
May 27, 202122.1122.5922.1022.4422.445,760,944
May 26, 202122.3922.3922.0822.2222.223,552,170
May 25, 202122.5422.5522.2622.2922.294,547,164
May 24, 202122.5722.6322.3922.5222.521,823,048
May 21, 202122.3822.6122.3122.5522.555,115,531
May 20, 202122.4222.4522.1722.3822.384,297,355
May 19, 202122.4522.6422.0022.3022.307,370,487
May 18, 202122.9022.9122.5822.6522.654,426,932
May 17, 202122.8622.9222.6922.8222.823,375,995
May 14, 202122.7822.9422.6722.8822.884,448,040
May 13, 202122.4522.6222.0322.5622.566,096,605
May 12, 202122.5422.7522.3522.6922.695,181,104
May 11, 202122.8222.9222.3922.5722.578,342,294
May 10, 202122.8623.1222.7623.0523.057,092,964
May 07, 202122.9823.0322.5922.7322.736,671,632
May 07, 20211.43 Dividend
May 06, 202123.8524.1623.7824.1622.738,044,911
May 05, 202123.8723.8723.5023.7722.377,163,617
May 04, 202123.9424.1523.6023.6922.298,036,308
May 03, 202123.5923.9223.5923.9122.496,041,723
Apr 30, 202123.5023.6223.4223.5222.135,952,237
Apr 29, 202123.5323.5723.2723.4422.065,007,210
Apr 28, 202123.2123.5123.1823.4322.045,627,768
Apr 27, 202123.2123.2522.9723.1021.737,675,047
Apr 26, 202123.1523.3523.0223.2521.874,359,254
Apr 23, 202123.1023.2423.0023.1821.815,534,974
Apr 22, 202123.2523.2522.9423.1621.794,799,424
Apr 21, 202123.1923.3922.9523.1721.805,641,861
Apr 20, 202123.7223.7623.1023.1721.808,693,961
Apr 19, 202123.7023.8023.5423.7522.343,990,358
Apr 16, 202123.4923.7823.4523.7022.3010,280,112
Apr 15, 202123.6923.7423.3723.4122.025,208,209
Apr 14, 202123.6623.7223.4523.6122.215,017,518
Apr 13, 202123.7623.8923.6723.7022.305,257,747
Apr 12, 202123.5723.8323.5323.6822.285,557,337
Apr 09, 202123.5023.6023.4023.5022.114,200,158
Apr 08, 202123.5723.6123.3623.4422.053,776,179
Apr 07, 202123.2123.5423.1923.4422.054,783,652
Apr 06, 202123.2023.4123.0823.2021.834,969,182
Apr 01, 202122.8823.0422.7723.0021.643,903,477
Mar 31, 202123.0923.2522.8822.8921.536,871,119
Mar 30, 202122.8323.2522.8123.1521.786,837,589
Mar 29, 202122.5722.7822.5322.6621.314,576,487
Mar 26, 202122.6322.7422.5122.5321.204,561,533
Mar 25, 202122.4222.6122.2322.5021.174,231,656
Mar 24, 202122.2722.5922.1722.5121.185,643,649
Mar 23, 202122.3922.5722.2322.4321.114,186,459
Mar 22, 202122.6422.7822.4322.4821.145,202,987
Mar 19, 202122.6422.9522.5322.8421.4913,890,530
Mar 18, 202122.5822.9222.4822.7621.415,792,283
Mar 17, 202122.5722.6822.3922.4421.124,519,361
Mar 16, 202122.8322.9022.5222.6121.274,066,265
Mar 15, 202122.9323.0022.6722.7521.414,739,235
Mar 12, 202122.6022.9422.5222.9321.584,351,211
Mar 11, 202122.7322.7922.4422.7021.365,147,573
Mar 10, 202122.7022.9222.5822.7521.415,538,806
Mar 09, 202122.6322.7722.5622.7521.406,865,806
Mar 08, 202122.1722.6422.1022.5721.238,793,674
Mar 05, 202121.8122.0621.5722.0020.706,732,319
Mar 04, 202121.7322.0621.7222.0020.706,848,995
Mar 03, 202121.7422.0921.7422.0920.797,473,721
Mar 02, 202121.2321.6721.1921.5920.315,961,256
Mar 01, 202121.0021.4221.0021.3120.047,013,998
Feb 26, 202120.8921.1420.6420.8019.579,456,920
Feb 25, 202120.5021.3520.5021.1519.9011,947,088
Feb 24, 202120.0320.4319.9220.3119.105,609,834
Feb 23, 202120.0620.1519.9020.0818.904,741,111
Feb 22, 202119.8220.0019.5719.9318.754,616,648
Feb 19, 202119.4919.9419.4919.8618.688,076,645
Feb 18, 202119.7119.8319.4219.4418.295,406,063
Feb 17, 202119.5319.7819.5019.7018.545,615,514
Feb 16, 202119.5319.6319.3119.5318.384,273,087
Feb 15, 202119.2119.6719.2119.5718.416,081,047
Feb 12, 202119.1819.1818.8819.1217.984,573,817
Feb 11, 202119.3119.3219.1319.2718.134,364,627
Feb 10, 202119.3719.4719.1219.3018.163,700,214
Feb 09, 202119.2519.2919.0619.2918.153,994,976
Feb 08, 202119.2819.4219.1419.2518.114,864,643
Feb 05, 202119.1719.3419.0519.2018.074,573,580
Feb 04, 202119.0719.2418.9019.1518.026,358,224
Feb 03, 202119.1719.2518.8918.9917.864,469,860
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...