AXA SA (CS.PA)

Paris - Paris Delayed price. Currency in EUR

Add to watchlist

30.76

-0.14

(-0.45%)

At close: 05:35PM CEST

Time period:

26 Jun 2023 - 26 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Jun 2024	30.88	31.04	30.59	30.76	30.76	3,363,255
24 Jun 2024	30.55	30.94	30.42	30.90	30.90	3,613,473
21 Jun 2024	30.94	31.16	30.39	30.56	30.56	9,616,490
20 Jun 2024	30.63	30.98	30.60	30.94	30.94	4,121,951
19 Jun 2024	30.69	30.74	30.39	30.47	30.47	3,127,957
18 Jun 2024	30.45	30.65	30.06	30.53	30.53	5,678,921
17 Jun 2024	29.47	30.25	29.47	29.98	29.98	6,132,543
14 Jun 2024	30.71	30.79	29.04	29.43	29.43	15,401,026
13 Jun 2024	32.25	32.35	30.70	30.95	30.95	9,250,383
12 Jun 2024	31.82	32.30	31.82	32.25	32.25	4,479,567
11 Jun 2024	32.37	32.63	31.63	31.80	31.80	6,868,881
10 Jun 2024	32.38	32.71	32.04	32.33	32.33	7,436,765
07 Jun 2024	33.32	33.45	32.85	33.18	33.18	3,119,191
06 Jun 2024	33.09	33.47	33.00	33.41	33.41	2,819,770
05 Jun 2024	32.96	33.29	32.89	33.11	33.11	2,996,962
04 Jun 2024	33.00	33.10	32.52	32.76	32.76	3,550,350
03 Jun 2024	33.37	33.55	33.14	33.14	33.14	3,467,483
31 May 2024	33.28	33.46	33.05	33.05	33.05	8,922,704
30 May 2024	32.89	33.24	32.88	33.08	33.08	2,869,972
29 May 2024	33.22	33.34	32.95	33.04	33.04	3,334,056
28 May 2024	33.83	34.03	33.28	33.37	33.37	2,796,438
27 May 2024	33.64	33.71	33.51	33.69	33.69	1,712,511
24 May 2024	33.10	33.68	32.96	33.60	33.60	2,627,576
23 May 2024	33.54	33.69	33.33	33.38	33.38	2,470,604
22 May 2024	33.90	34.11	33.56	33.56	33.56	3,911,332
21 May 2024	33.68	33.91	33.46	33.91	33.91	2,446,288
20 May 2024	33.73	33.93	33.72	33.75	33.75	1,772,812
17 May 2024	33.50	33.78	33.49	33.69	33.69	5,497,929
16 May 2024	33.35	33.73	33.35	33.55	33.55	3,005,835
15 May 2024	33.74	33.82	33.35	33.37	33.37	3,194,335
14 May 2024	33.56	33.57	33.02	33.42	33.42	2,908,782
13 May 2024	33.72	33.86	33.58	33.69	33.69	2,162,319
10 May 2024	33.61	33.93	33.61	33.72	33.72	3,726,774
09 May 2024	33.28	33.55	33.16	33.45	33.45	2,683,065
08 May 2024	32.80	33.48	32.80	33.28	33.28	4,263,235
07 May 2024	32.36	32.73	32.34	32.64	32.64	3,325,078
06 May 2024	31.58	32.32	31.47	32.21	32.21	4,111,913
03 May 2024	32.00	32.00	30.50	31.43	31.43	5,611,738
02 May 2024	32.41	32.57	31.84	31.87	31.87	5,025,128
30 Apr 2024	32.50	32.78	32.30	32.44	32.44	7,064,669
30 Apr 2024	1.98 Dividend
29 Apr 2024	34.06	34.34	34.03	34.19	32.21	4,057,494
26 Apr 2024	34.12	34.21	33.83	33.85	31.89	3,333,045
25 Apr 2024	34.26	34.32	33.66	33.80	31.84	4,264,207
24 Apr 2024	34.78	34.92	33.94	34.25	32.27	5,263,019
23 Apr 2024	34.47	34.98	34.47	34.92	32.90	4,815,277
22 Apr 2024	34.39	34.60	34.25	34.33	32.34	3,049,537
19 Apr 2024	33.62	34.03	33.40	33.90	31.94	4,710,545
18 Apr 2024	33.58	34.02	33.54	33.82	31.86	4,035,473
17 Apr 2024	33.26	33.81	33.22	33.46	31.52	4,741,990
16 Apr 2024	33.34	33.47	33.11	33.22	31.30	3,909,139
15 Apr 2024	33.83	34.14	33.80	33.82	31.86	3,168,663
12 Apr 2024	33.61	33.89	33.46	33.66	31.71	3,446,386
11 Apr 2024	33.76	33.96	33.11	33.45	31.51	3,681,333
10 Apr 2024	34.00	34.09	33.42	33.85	31.89	3,580,133
09 Apr 2024	34.21	34.32	33.79	33.86	31.90	3,492,467
08 Apr 2024	34.12	34.50	34.06	34.33	32.34	3,051,717
05 Apr 2024	34.35	34.47	33.92	34.14	32.16	4,962,347
04 Apr 2024	35.00	35.19	34.85	34.85	32.83	3,092,491
03 Apr 2024	34.83	35.15	34.76	34.87	32.85	3,586,455
02 Apr 2024	34.70	35.06	34.57	34.76	32.75	4,764,847
28 Mar 2024	34.70	34.88	34.68	34.81	32.80	3,490,177
27 Mar 2024	34.63	34.94	34.54	34.69	32.68	2,723,386
26 Mar 2024	34.60	34.81	33.79	34.60	32.60	5,009,514
25 Mar 2024	34.28	34.70	34.28	34.58	32.57	2,823,619
22 Mar 2024	34.61	34.90	34.48	34.48	32.48	2,707,944
21 Mar 2024	34.85	35.01	34.51	34.65	32.64	3,075,668
20 Mar 2024	34.51	34.67	34.42	34.60	32.59	2,352,650
19 Mar 2024	34.23	34.78	34.23	34.62	32.62	3,164,889
18 Mar 2024	34.17	34.52	34.08	34.24	32.25	2,264,422
15 Mar 2024	34.01	34.53	34.01	34.33	32.34	8,796,493
14 Mar 2024	33.70	34.03	33.67	34.01	32.04	4,075,229
13 Mar 2024	33.92	34.19	33.81	33.82	31.86	3,546,406
12 Mar 2024	33.21	33.99	33.19	33.96	31.99	4,219,267
11 Mar 2024	33.07	33.33	32.89	33.28	31.35	4,019,719
08 Mar 2024	33.02	33.59	33.02	33.52	31.58	3,097,165
07 Mar 2024	32.57	33.17	32.56	33.10	31.18	3,051,206
06 Mar 2024	32.72	32.92	32.68	32.73	30.83	2,148,270
05 Mar 2024	32.61	32.75	32.46	32.72	30.83	1,748,053
04 Mar 2024	32.29	32.66	32.26	32.62	30.73	2,263,805
01 Mar 2024	33.00	33.00	32.33	32.36	30.49	3,005,763
29 Feb 2024	32.83	33.12	32.72	32.88	30.98	7,391,965
28 Feb 2024	32.51	32.83	32.39	32.71	30.82	3,033,632
27 Feb 2024	32.31	32.65	32.28	32.38	30.51	2,649,345
26 Feb 2024	32.12	32.51	32.12	32.38	30.50	3,367,574
23 Feb 2024	32.16	32.44	31.83	32.30	30.43	3,300,491
22 Feb 2024	31.70	32.41	31.70	32.06	30.20	4,691,033
21 Feb 2024	31.16	31.48	31.10	31.17	29.37	3,000,300
20 Feb 2024	30.96	31.18	30.92	31.17	29.36	2,351,697
19 Feb 2024	30.98	31.13	30.78	31.01	29.21	1,348,817
16 Feb 2024	30.84	31.07	30.78	30.98	29.19	3,807,121
15 Feb 2024	30.74	30.85	30.55	30.78	29.00	2,743,874
14 Feb 2024	30.50	30.75	30.50	30.64	28.86	2,778,309
13 Feb 2024	30.61	30.90	30.47	30.64	28.86	2,696,279
12 Feb 2024	30.10	30.67	30.07	30.63	28.86	3,599,411
09 Feb 2024	30.08	30.16	29.84	29.99	28.25	2,483,677
08 Feb 2024	30.35	30.42	30.07	30.08	28.33	3,259,398
07 Feb 2024	30.60	30.64	30.42	30.44	28.68	1,912,016
06 Feb 2024	30.42	30.76	30.42	30.64	28.87	2,935,953
05 Feb 2024	30.49	30.59	30.17	30.41	28.65	2,351,259
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,739.78+23.34(+0.20%)

NZD/USD0.6118-0.0005(-0.08%)

NZD/EUR0.5705-0.0005(-0.08%)

ALL ORDS8,003.90-73.00(-0.90%)

ASX 2007,766.60-72.20(-0.92%)

OIL80.95+0.12(+0.15%)

AXA SA (CS.PA)

NZX 50
11,739.78
+23.34(+0.20%)

NZD/USD
0.6118
-0.0005(-0.08%)

NZD/EUR
0.5705
-0.0005(-0.08%)

ALL ORDS
8,003.90
-73.00(-0.90%)

ASX 200
7,766.60
-72.20(-0.92%)

OIL
80.95
+0.12(+0.15%)