Vienna - Delayed Quote EUR

AXA SA (CS.VI)

34.18 -0.19 (-0.55%)
At close: April 26 at 9:05 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 34.18 34.18 34.18 34.18 34.18 -
Apr 25, 2024 34.37 34.37 34.37 34.37 34.37 -
Apr 24, 2024 34.90 34.90 34.90 34.90 34.90 -
Apr 23, 2024 34.63 34.63 34.63 34.63 34.63 -
Apr 22, 2024 33.65 33.65 33.65 33.65 33.65 -
Apr 19, 2024 33.65 33.65 33.65 33.65 33.65 -
Apr 18, 2024 33.70 33.70 33.70 33.70 33.70 -
Apr 17, 2024 33.40 33.40 33.40 33.40 33.40 -
Apr 16, 2024 33.31 33.31 33.20 33.20 33.20 30
Apr 15, 2024 34.01 34.01 34.01 34.01 34.01 -
Apr 12, 2024 33.77 33.77 33.77 33.77 33.77 -
Apr 11, 2024 33.94 33.94 33.94 33.94 33.94 -
Apr 10, 2024 33.88 33.88 33.88 33.88 33.88 -
Apr 9, 2024 34.21 34.21 34.21 34.21 34.21 -
Apr 8, 2024 34.18 34.18 34.18 34.18 34.18 -
Apr 5, 2024 34.39 34.39 34.39 34.39 34.39 -
Apr 4, 2024 35.07 35.07 35.07 35.07 35.07 -
Apr 3, 2024 34.79 34.79 34.79 34.79 34.79 -
Apr 2, 2024 34.96 34.96 34.96 34.96 34.96 -
Mar 28, 2024 34.83 34.83 34.83 34.83 34.83 -
Mar 27, 2024 34.08 34.08 34.08 34.08 34.08 -
Mar 26, 2024 34.77 34.77 34.00 34.08 34.08 2,234
Mar 25, 2024 34.47 34.47 34.47 34.47 34.47 -
Mar 22, 2024 34.74 34.76 34.74 34.76 34.76 337
Mar 21, 2024 35.33 35.33 35.33 35.33 35.33 -
Mar 20, 2024 34.49 34.49 34.49 34.49 34.49 -
Mar 19, 2024 34.42 34.42 34.42 34.42 34.42 -
Mar 18, 2024 34.32 34.32 34.32 34.32 34.32 -
Mar 15, 2024 34.17 34.17 34.17 34.17 34.17 -
Mar 14, 2024 33.81 33.81 33.81 33.81 33.81 -
Mar 13, 2024 33.34 33.34 33.34 33.34 33.34 -
Mar 12, 2024 33.34 33.34 33.34 33.34 33.34 -
Mar 11, 2024 33.19 33.19 33.19 33.19 33.19 -
Mar 8, 2024 33.15 33.15 33.15 33.15 33.15 -
Mar 7, 2024 32.81 32.81 32.81 32.81 32.81 -
Mar 6, 2024 33.19 33.19 33.19 33.19 33.19 -
Mar 5, 2024 32.63 32.63 32.63 32.63 32.63 -
Mar 4, 2024 32.35 32.35 32.35 32.35 32.35 -
Mar 1, 2024 32.91 32.91 32.91 32.91 32.91 -
Feb 29, 2024 32.73 32.73 32.73 32.73 32.73 -
Feb 28, 2024 32.56 32.72 32.56 32.72 32.72 305
Feb 27, 2024 32.38 32.50 32.38 32.50 32.50 30
Feb 26, 2024 32.28 32.28 32.28 32.28 32.28 -
Feb 23, 2024 31.20 31.20 31.20 31.20 31.20 -
Feb 22, 2024 31.20 31.20 31.20 31.20 31.20 -
Feb 21, 2024 31.20 31.20 31.20 31.20 31.20 -
Feb 20, 2024 31.04 31.04 31.04 31.04 31.04 -
Feb 19, 2024 31.08 31.08 31.08 31.08 31.08 -
Feb 16, 2024 30.85 30.85 30.85 30.85 30.85 -
Feb 15, 2024 30.76 30.76 30.76 30.76 30.76 -
Feb 14, 2024 30.56 30.56 30.56 30.56 30.56 -
Feb 13, 2024 30.73 30.73 30.73 30.73 30.73 -
Feb 12, 2024 30.18 30.18 30.18 30.18 30.18 -
Feb 9, 2024 30.10 30.10 30.00 30.00 30.00 130
Feb 8, 2024 30.33 30.33 30.33 30.33 30.33 -
Feb 7, 2024 30.59 30.59 30.59 30.59 30.59 -
Feb 6, 2024 30.51 30.51 30.51 30.51 30.51 -
Feb 5, 2024 30.50 30.50 30.50 30.50 30.50 -
Feb 2, 2024 30.53 30.53 30.53 30.53 30.53 -
Feb 1, 2024 30.96 30.96 30.96 30.96 30.96 -
Jan 31, 2024 31.46 31.46 31.46 31.46 31.46 -
Jan 30, 2024 31.11 31.11 31.11 31.11 31.11 -
Jan 29, 2024 31.02 31.02 31.02 31.02 31.02 -
Jan 26, 2024 30.88 30.88 30.88 30.88 30.88 -
Jan 25, 2024 30.78 30.78 30.78 30.78 30.78 -
Jan 24, 2024 30.23 30.23 30.23 30.23 30.23 -
Jan 23, 2024 30.75 30.75 30.75 30.75 30.75 -
Jan 22, 2024 30.76 30.76 30.76 30.76 30.76 -
Jan 19, 2024 30.22 30.22 30.22 30.22 30.22 -
Jan 18, 2024 29.38 29.38 29.38 29.38 29.38 -
Jan 17, 2024 29.36 29.36 29.36 29.36 29.36 -
Jan 16, 2024 29.17 29.17 29.17 29.17 29.17 -
Jan 15, 2024 29.43 29.43 29.43 29.43 29.43 -
Jan 12, 2024 29.43 29.43 29.43 29.43 29.43 -
Jan 11, 2024 29.68 29.68 29.68 29.68 29.68 -
Jan 10, 2024 29.58 29.58 29.58 29.58 29.58 -
Jan 9, 2024 29.77 29.77 29.77 29.77 29.77 -
Jan 8, 2024 29.92 29.92 29.92 29.92 29.92 -
Jan 5, 2024 29.75 29.75 29.75 29.75 29.75 -
Jan 4, 2024 29.75 29.75 29.75 29.75 29.75 -
Jan 3, 2024 30.08 30.08 30.08 30.08 30.08 -
Jan 2, 2024 29.78 29.89 29.78 29.89 29.89 188
Dec 29, 2023 29.58 29.58 29.58 29.58 29.58 -
Dec 28, 2023 29.75 29.75 29.75 29.75 29.75 -
Dec 27, 2023 29.75 29.75 29.75 29.75 29.75 -
Dec 22, 2023 29.67 29.67 29.67 29.67 29.67 -
Dec 21, 2023 29.56 29.56 29.56 29.56 29.56 -
Dec 20, 2023 29.58 29.58 29.58 29.58 29.58 -
Dec 19, 2023 29.04 29.04 29.04 29.04 29.04 -
Dec 18, 2023 29.19 29.19 29.19 29.19 29.19 -
Dec 15, 2023 29.48 30.00 29.27 29.27 29.27 630
Dec 14, 2023 29.81 29.81 29.81 29.81 29.81 -
Dec 13, 2023 30.07 30.07 30.07 30.07 30.07 -
Dec 12, 2023 30.12 30.12 30.12 30.12 30.12 -
Dec 11, 2023 29.97 29.97 29.97 29.97 29.97 -
Dec 8, 2023 29.78 29.78 29.78 29.78 29.78 -
Dec 7, 2023 29.62 29.62 29.62 29.62 29.62 -
Dec 6, 2023 29.38 29.38 29.38 29.38 29.38 -
Dec 5, 2023 29.09 29.09 29.09 29.09 29.09 -
Dec 4, 2023 28.86 28.86 28.86 28.86 28.86 -
Dec 1, 2023 29.05 29.05 29.05 29.05 29.05 -
Nov 30, 2023 28.64 28.64 28.64 28.64 28.64 -
Nov 29, 2023 28.42 28.42 28.42 28.42 28.42 -
Nov 28, 2023 28.42 28.42 28.42 28.42 28.42 -
Nov 27, 2023 28.39 28.39 28.39 28.39 28.39 -
Nov 24, 2023 28.40 28.40 28.40 28.40 28.40 -
Nov 23, 2023 28.21 28.21 28.21 28.21 28.21 -
Nov 22, 2023 28.37 28.37 28.37 28.37 28.37 -
Nov 21, 2023 28.17 28.17 28.17 28.17 28.17 -
Nov 20, 2023 28.48 28.48 28.48 28.48 28.48 -
Nov 17, 2023 28.08 28.08 28.08 28.08 28.08 -
Nov 16, 2023 27.98 27.98 27.98 27.98 27.98 -
Nov 15, 2023 28.19 28.19 28.19 28.19 28.19 -
Nov 14, 2023 28.08 28.22 28.08 28.22 28.22 353
Nov 13, 2023 27.83 27.83 27.83 27.83 27.83 -
Nov 10, 2023 27.08 27.08 27.08 27.08 27.08 -
Nov 9, 2023 27.08 27.08 27.08 27.08 27.08 -
Nov 8, 2023 27.08 27.08 27.08 27.08 27.08 -
Nov 7, 2023 27.72 27.72 27.72 27.72 27.72 -
Nov 6, 2023 28.21 28.21 28.21 28.21 28.21 -
Nov 3, 2023 28.38 28.38 28.38 28.38 28.38 -
Nov 2, 2023 28.47 28.47 28.47 28.47 28.47 -
Nov 1, 2023 28.09 28.09 28.09 28.09 28.09 -
Oct 31, 2023 27.94 27.94 27.94 27.94 27.94 -
Oct 30, 2023 27.58 27.58 27.58 27.58 27.58 -
Oct 27, 2023 27.75 27.75 27.75 27.75 27.75 -
Oct 25, 2023 27.44 27.44 27.44 27.44 27.44 -
Oct 24, 2023 27.35 27.35 27.35 27.35 27.35 -
Oct 23, 2023 27.36 27.36 27.36 27.36 27.36 -
Oct 20, 2023 27.67 27.67 27.67 27.67 27.67 -
Oct 19, 2023 27.95 27.95 27.95 27.95 27.95 -
Oct 18, 2023 28.32 28.32 28.32 28.32 28.32 -
Oct 17, 2023 28.10 28.10 28.10 28.10 28.10 -
Oct 16, 2023 28.33 28.33 28.33 28.33 28.33 -
Oct 13, 2023 28.46 28.46 28.17 28.17 28.17 353
Oct 12, 2023 28.75 28.75 28.75 28.75 28.75 -
Oct 11, 2023 28.36 28.36 28.36 28.36 28.36 -
Oct 10, 2023 28.14 28.14 28.14 28.14 28.14 -
Oct 9, 2023 27.88 27.88 27.74 27.74 27.74 353
Oct 6, 2023 27.55 27.55 27.55 27.55 27.55 -
Oct 5, 2023 27.42 27.42 27.42 27.42 27.42 -
Oct 4, 2023 27.23 27.29 27.23 27.29 27.29 1,000
Oct 3, 2023 27.53 27.53 27.53 27.53 27.53 -
Oct 2, 2023 28.17 28.17 28.17 28.17 28.17 -
Sep 29, 2023 28.33 28.33 28.33 28.33 28.33 -
Sep 28, 2023 28.34 28.34 28.34 28.34 28.34 -
Sep 27, 2023 28.38 28.38 28.38 28.38 28.38 -
Sep 26, 2023 28.62 28.62 28.62 28.62 28.62 -
Sep 25, 2023 28.65 28.65 28.65 28.65 28.65 -
Sep 22, 2023 29.07 29.07 29.07 29.07 29.07 -
Sep 21, 2023 29.16 29.16 29.07 29.07 29.07 415
Sep 20, 2023 29.45 29.45 29.45 29.45 29.45 -
Sep 19, 2023 29.19 29.19 29.19 29.19 29.19 -
Sep 18, 2023 29.36 29.36 29.36 29.36 29.36 -
Sep 15, 2023 29.40 29.40 29.40 29.40 29.40 -
Sep 14, 2023 28.83 28.83 28.83 28.83 28.83 -
Sep 13, 2023 28.23 28.23 28.23 28.23 28.23 -
Sep 12, 2023 28.17 28.17 28.17 28.17 28.17 -
Sep 11, 2023 28.00 28.00 28.00 28.00 28.00 -
Sep 8, 2023 27.69 27.69 27.69 27.69 27.69 -
Sep 7, 2023 27.58 27.58 27.58 27.58 27.58 -
Sep 6, 2023 27.53 27.53 27.53 27.53 27.53 -
Sep 5, 2023 27.55 27.55 27.55 27.55 27.55 -
Sep 4, 2023 27.97 27.97 27.97 27.97 27.97 -
Sep 1, 2023 27.86 27.86 27.86 27.86 27.86 -
Aug 31, 2023 27.94 27.94 27.94 27.94 27.94 -
Aug 30, 2023 28.08 28.08 28.08 28.08 28.08 -
Aug 29, 2023 27.85 27.85 27.85 27.85 27.85 -
Aug 28, 2023 27.58 27.58 27.58 27.58 27.58 -
Aug 25, 2023 27.45 27.45 27.45 27.45 27.45 -
Aug 24, 2023 27.67 27.67 27.67 27.67 27.67 -
Aug 23, 2023 27.47 27.47 27.47 27.47 27.47 -
Aug 22, 2023 27.27 27.27 27.27 27.27 27.27 -
Aug 21, 2023 27.16 27.16 27.16 27.16 27.16 -
Aug 18, 2023 27.17 27.17 27.17 27.17 27.17 -
Aug 17, 2023 27.33 27.33 27.33 27.33 27.33 -
Aug 16, 2023 27.49 27.49 27.49 27.49 27.49 -
Aug 15, 2023 28.01 28.01 28.01 28.01 28.01 -
Aug 14, 2023 27.81 27.81 27.81 27.81 27.81 -
Aug 11, 2023 28.14 28.14 28.14 28.14 28.14 -
Aug 10, 2023 27.97 27.97 27.97 27.97 27.97 -
Aug 9, 2023 27.81 27.81 27.81 27.81 27.81 -
Aug 8, 2023 27.50 27.50 27.50 27.50 27.50 -
Aug 7, 2023 27.45 27.45 27.45 27.45 27.45 -
Aug 4, 2023 27.08 27.26 27.08 27.26 27.26 188
Aug 3, 2023 27.40 27.40 27.40 27.40 27.40 -
Aug 2, 2023 27.58 27.58 27.58 27.58 27.58 -
Aug 1, 2023 28.15 28.15 28.15 28.15 28.15 -
Jul 31, 2023 28.14 28.14 28.14 28.14 28.14 -
Jul 28, 2023 28.25 28.25 28.25 28.25 28.25 -
Jul 27, 2023 27.92 27.92 27.92 27.92 27.92 -
Jul 26, 2023 27.76 27.76 27.76 27.76 27.76 -
Jul 25, 2023 26.85 26.85 26.85 26.85 26.85 -
Jul 24, 2023 26.85 26.85 26.85 26.85 26.85 -
Jul 21, 2023 26.85 26.85 26.85 26.85 26.85 -
Jul 20, 2023 26.85 26.85 26.85 26.85 26.85 -
Jul 19, 2023 26.86 26.86 26.86 26.86 26.86 -
Jul 18, 2023 26.39 26.39 26.39 26.39 26.39 -
Jul 17, 2023 26.43 26.43 26.43 26.43 26.43 -
Jul 14, 2023 26.72 26.72 26.72 26.72 26.72 -
Jul 13, 2023 26.65 26.65 26.65 26.65 26.65 -
Jul 12, 2023 26.01 26.01 26.01 26.01 26.01 -
Jul 11, 2023 25.60 25.60 25.60 25.60 25.60 -
Jul 10, 2023 26.00 26.00 26.00 26.00 26.00 -
Jul 7, 2023 26.01 26.01 26.00 26.00 26.00 120
Jul 6, 2023 26.04 26.04 26.04 26.04 26.04 -
Jul 5, 2023 26.99 26.99 26.70 26.70 26.70 2,000
Jul 4, 2023 27.28 27.28 27.28 27.28 27.28 -
Jul 3, 2023 27.22 27.22 27.22 27.22 27.22 -
Jun 30, 2023 27.03 27.03 27.03 27.03 27.03 -
Jun 29, 2023 27.00 27.00 26.84 26.84 26.84 1,480
Jun 28, 2023 26.99 26.99 26.99 26.99 26.99 -
Jun 27, 2023 26.78 26.78 26.78 26.78 26.78 -
Jun 26, 2023 26.52 26.52 26.52 26.52 26.52 -
Jun 23, 2023 26.15 26.15 26.15 26.15 26.15 -
Jun 22, 2023 26.15 26.15 26.15 26.15 26.15 -
Jun 21, 2023 26.25 26.31 26.25 26.31 26.31 300
Jun 20, 2023 26.59 26.59 26.59 26.59 26.59 -
Jun 19, 2023 26.59 26.59 26.59 26.59 26.59 -
Jun 16, 2023 26.50 26.50 26.50 26.50 26.50 -
Jun 15, 2023 26.57 26.57 26.57 26.57 26.57 -
Jun 14, 2023 26.43 26.43 26.43 26.43 26.43 -
Jun 13, 2023 26.39 26.39 26.39 26.39 26.39 -
Jun 12, 2023 27.03 27.03 27.03 27.03 27.03 -
Jun 9, 2023 27.03 27.03 27.03 27.03 27.03 -
Jun 8, 2023 27.35 27.35 27.35 27.35 27.35 -
Jun 7, 2023 27.26 27.26 27.26 27.26 27.26 -
Jun 6, 2023 27.23 27.23 27.23 27.23 27.23 -
Jun 5, 2023 27.56 27.56 27.56 27.56 27.56 -
Jun 2, 2023 27.08 27.08 27.08 27.08 27.08 -
Jun 1, 2023 26.70 26.70 26.70 26.70 26.70 -
May 31, 2023 26.73 26.73 26.73 26.73 26.73 -
May 30, 2023 27.27 27.27 27.27 27.27 27.27 -
May 29, 2023 27.27 27.27 27.27 27.27 27.27 -
May 26, 2023 27.18 27.18 27.18 27.18 27.18 -
May 25, 2023 27.14 27.14 27.14 27.14 27.14 -
May 24, 2023 28.28 28.28 27.70 27.70 27.70 2,000
May 23, 2023 27.72 27.72 27.72 27.72 27.72 -
May 22, 2023 27.43 27.43 27.43 27.43 27.43 -
May 19, 2023 27.74 27.79 27.74 27.79 27.79 -
May 18, 2023 27.76 27.76 27.76 27.76 27.76 -
May 17, 2023 27.56 27.56 27.56 27.56 27.56 -
May 16, 2023 27.62 27.62 27.62 27.62 27.62 -
May 15, 2023 27.49 27.49 27.49 27.49 27.49 -
May 12, 2023 27.25 27.25 27.25 27.25 27.25 -
May 11, 2023 27.41 27.41 27.41 27.41 27.41 -
May 10, 2023 27.74 27.74 27.74 27.74 27.74 -
May 9, 2023 27.58 27.58 27.58 27.58 27.58 -
May 8, 2023 1.70 Dividend
May 8, 2023 27.44 27.44 27.44 27.44 27.44 -
May 5, 2023 28.68 28.68 28.68 28.68 26.98 -
May 4, 2023 28.84 28.84 28.84 28.84 27.13 -
May 3, 2023 29.03 29.03 29.03 29.03 27.31 -
May 2, 2023 29.73 29.73 29.73 29.73 27.97 -
Apr 28, 2023 29.73 29.73 29.73 29.73 27.96 -
Apr 27, 2023 29.41 29.41 29.41 29.41 27.67 -
Apr 26, 2023 29.30 29.30 29.30 29.30 27.56 -