AXIS Capital Holdings Limited (AXV.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:09AM CEST. Market open.
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 8 |
| 03 Jul 2024 | 62.50 | 64.00 | 62.50 | 64.00 | 64.00 | - |
| 02 Jul 2024 | 62.50 | 65.00 | 62.50 | 65.00 | 65.00 | - |
| 01 Jul 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 28 Jun 2024 | 63.50 | 65.00 | 63.50 | 65.00 | 65.00 | - |
| 28 Jun 2024 | 0.44 Dividend | |||||
| 27 Jun 2024 | 63.00 | 66.00 | 63.00 | 66.00 | 65.56 | - |
| 26 Jun 2024 | 64.00 | 65.50 | 64.00 | 65.50 | 65.06 | - |
| 25 Jun 2024 | 64.00 | 66.50 | 64.00 | 66.50 | 66.06 | - |
| 24 Jun 2024 | 63.50 | 66.00 | 63.50 | 66.00 | 65.56 | - |
| 21 Jun 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.57 | - |
| 20 Jun 2024 | 63.00 | 66.50 | 63.00 | 66.50 | 66.06 | - |
| 19 Jun 2024 | 63.00 | 65.50 | 63.00 | 65.50 | 65.06 | - |
| 18 Jun 2024 | 62.00 | 65.50 | 62.00 | 65.50 | 65.06 | - |
| 17 Jun 2024 | 61.00 | 64.50 | 61.00 | 64.50 | 64.07 | - |
| 14 Jun 2024 | 67.00 | 67.00 | 63.50 | 63.50 | 63.08 | 8 |
| 13 Jun 2024 | 61.50 | 63.50 | 61.50 | 63.50 | 63.08 | - |
| 12 Jun 2024 | 62.50 | 64.00 | 62.50 | 64.00 | 63.57 | - |
| 11 Jun 2024 | 63.50 | 65.00 | 63.50 | 65.00 | 64.57 | - |
| 10 Jun 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.57 | - |
| 07 Jun 2024 | 63.50 | 66.50 | 63.50 | 66.50 | 66.06 | - |
| 06 Jun 2024 | 63.50 | 65.50 | 63.50 | 65.50 | 65.06 | - |
| 05 Jun 2024 | 63.50 | 66.00 | 63.50 | 66.00 | 65.56 | - |
| 04 Jun 2024 | 64.00 | 66.00 | 64.00 | 66.00 | 65.56 | - |
| 03 Jun 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.57 | - |
| 31 May 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.07 | - |
| 30 May 2024 | 62.50 | 66.50 | 62.50 | 66.50 | 66.06 | - |
| 29 May 2024 | 63.00 | 65.00 | 63.00 | 65.00 | 64.57 | - |
| 28 May 2024 | 63.50 | 65.50 | 63.50 | 65.50 | 65.06 | - |
| 27 May 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.57 | - |
| 24 May 2024 | 63.00 | 66.00 | 63.00 | 66.00 | 65.56 | - |
| 23 May 2024 | 64.00 | 65.50 | 64.00 | 65.50 | 65.06 | - |
| 22 May 2024 | 63.50 | 66.50 | 63.50 | 66.50 | 66.06 | - |
| 21 May 2024 | 62.50 | 65.50 | 62.50 | 65.50 | 65.06 | - |
| 20 May 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.58 | - |
| 17 May 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.59 | - |
| 16 May 2024 | 61.50 | 64.50 | 61.50 | 64.50 | 64.07 | - |
| 15 May 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.59 | - |
| 14 May 2024 | 62.50 | 64.50 | 62.50 | 64.50 | 64.07 | - |
| 13 May 2024 | 62.50 | 65.50 | 62.50 | 65.50 | 65.06 | 100 |
| 10 May 2024 | 62.00 | 65.00 | 62.00 | 65.00 | 64.57 | - |
| 09 May 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.59 | - |
| 08 May 2024 | 61.50 | 64.50 | 61.50 | 64.50 | 64.07 | - |
| 07 May 2024 | 59.50 | 63.50 | 59.50 | 63.50 | 63.08 | - |
| 06 May 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.61 | - |
| 03 May 2024 | 58.00 | 60.50 | 58.00 | 60.50 | 60.10 | - |
| 02 May 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.13 | - |
| 30 Apr 2024 | 55.50 | 58.00 | 55.50 | 57.00 | 56.62 | 20 |
| 29 Apr 2024 | 54.00 | 57.00 | 54.00 | 57.00 | 56.62 | - |
| 26 Apr 2024 | 55.00 | 56.50 | 55.00 | 56.50 | 56.12 | - |
| 25 Apr 2024 | 56.00 | 57.50 | 56.00 | 57.50 | 57.12 | - |
| 24 Apr 2024 | 55.50 | 58.00 | 55.50 | 58.00 | 57.61 | - |
| 23 Apr 2024 | 56.00 | 57.50 | 56.00 | 57.50 | 57.12 | - |
| 22 Apr 2024 | 56.00 | 58.00 | 56.00 | 58.00 | 57.61 | - |
| 19 Apr 2024 | 55.00 | 58.50 | 55.00 | 58.50 | 58.11 | - |
| 18 Apr 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.14 | - |
| 17 Apr 2024 | 55.00 | 56.50 | 55.00 | 56.50 | 56.12 | - |
| 16 Apr 2024 | 55.00 | 57.50 | 55.00 | 57.50 | 57.12 | - |
| 15 Apr 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.13 | - |
| 12 Apr 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.13 | - |
| 11 Apr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.12 | - |
| 10 Apr 2024 | 56.00 | 59.50 | 56.00 | 59.50 | 59.10 | - |
| 09 Apr 2024 | 57.50 | 58.50 | 57.50 | 58.50 | 58.11 | - |
| 08 Apr 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.61 | - |
| 05 Apr 2024 | 57.50 | 60.00 | 57.50 | 60.00 | 59.60 | - |
| 04 Apr 2024 | 57.50 | 59.50 | 57.50 | 59.50 | 59.10 | - |
| 03 Apr 2024 | 57.50 | 60.00 | 57.50 | 60.00 | 59.60 | - |
| 02 Apr 2024 | 58.00 | 59.50 | 58.00 | 59.50 | 59.10 | - |
| 28 Mar 2024 | 57.50 | 60.00 | 57.50 | 60.00 | 59.60 | - |
| 27 Mar 2024 | 56.50 | 59.50 | 56.50 | 59.50 | 59.10 | - |
| 26 Mar 2024 | 56.50 | 58.50 | 56.50 | 58.50 | 58.11 | - |
| 25 Mar 2024 | 55.50 | 58.50 | 55.50 | 58.50 | 58.11 | - |
| 22 Mar 2024 | 56.50 | 57.50 | 56.50 | 57.50 | 57.12 | - |
| 21 Mar 2024 | 56.00 | 58.50 | 56.00 | 58.50 | 58.11 | - |
| 20 Mar 2024 | 56.00 | 58.00 | 56.00 | 58.00 | 57.61 | - |
| 19 Mar 2024 | 55.50 | 58.00 | 55.50 | 58.00 | 57.61 | - |
| 18 Mar 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.13 | - |
| 15 Mar 2024 | 55.50 | 57.50 | 55.50 | 57.50 | 57.12 | - |
| 14 Mar 2024 | 55.00 | 57.50 | 55.00 | 57.50 | 57.12 | - |
| 13 Mar 2024 | 54.50 | 56.50 | 54.50 | 56.50 | 56.12 | - |
| 12 Mar 2024 | 54.00 | 56.50 | 54.00 | 56.50 | 56.12 | - |
| 11 Mar 2024 | 53.50 | 56.00 | 53.50 | 56.00 | 55.63 | - |
| 08 Mar 2024 | 53.50 | 55.50 | 53.50 | 55.50 | 55.13 | - |
| 07 Mar 2024 | 53.50 | 55.00 | 53.50 | 55.00 | 54.63 | - |
| 06 Mar 2024 | 53.50 | 55.50 | 53.50 | 55.50 | 55.13 | - |
| 05 Mar 2024 | 53.00 | 55.50 | 53.00 | 55.50 | 55.13 | - |
| 04 Mar 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.14 | - |
| 01 Mar 2024 | 55.50 | 56.00 | 55.50 | 56.00 | 55.63 | - |
| 01 Mar 2024 | 0.44 Dividend | |||||
| 29 Feb 2024 | 55.50 | 57.50 | 55.50 | 57.50 | 56.68 | - |
| 28 Feb 2024 | 55.00 | 57.50 | 55.00 | 57.50 | 56.68 | - |
| 27 Feb 2024 | 54.50 | 58.00 | 54.50 | 57.00 | 56.19 | 9 |
| 26 Feb 2024 | 55.00 | 57.50 | 55.00 | 57.50 | 56.68 | 1 |
| 23 Feb 2024 | 55.00 | 57.00 | 55.00 | 57.00 | 56.19 | - |
| 22 Feb 2024 | 54.00 | 57.00 | 54.00 | 57.00 | 56.19 | - |
| 21 Feb 2024 | 54.50 | 56.50 | 54.50 | 56.50 | 55.69 | - |
| 20 Feb 2024 | 55.00 | 56.50 | 55.00 | 56.50 | 55.69 | - |
| 19 Feb 2024 | 55.00 | 57.00 | 55.00 | 57.00 | 56.19 | - |
| 16 Feb 2024 | 55.00 | 57.00 | 55.00 | 57.00 | 56.19 | - |
| 15 Feb 2024 | 54.00 | 57.00 | 54.00 | 57.00 | 56.19 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.