Milan - Delayed Quote EUR

AXA SA (1CS.MI)

Compare
35.91
-0.25
(-0.69%)
At close: January 24 at 5:29:55 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 202536.1736.3035.9135.9135.91678
Jan 23, 202535.9036.2635.9036.1636.165,120
Jan 22, 202535.6035.9635.5435.7235.721,367
Jan 21, 202535.3935.3935.1835.2835.28261
Jan 20, 202535.6035.6035.2735.5235.521,216
Jan 17, 202535.2335.5935.1235.2835.281,408
Jan 16, 202534.3435.0934.3435.0435.041,163
Jan 15, 202534.0234.2833.7934.4734.47735
Jan 14, 202533.8033.8333.5633.6433.641,416
Jan 13, 202533.6833.6833.3133.5533.55432
Jan 10, 202535.4935.4933.8333.8533.852,579
Jan 9, 202534.5834.5834.5734.3734.3722
Jan 8, 202534.7734.9034.4734.8534.85585
Jan 7, 202534.5034.9034.5034.7934.79967
Jan 6, 202534.2634.5033.9934.5634.562,295
Jan 3, 202533.8134.4733.8133.8333.83869
Jan 2, 202533.8334.6133.8334.0134.012,327
Dec 30, 202434.0034.4234.0034.1634.161,328
Dec 27, 202433.6234.0933.6234.0234.02883
Dec 23, 202433.5633.7233.5533.6733.67897
Dec 20, 202433.1033.5233.0233.5033.501,198
Dec 19, 202433.3833.7933.3733.7233.722,864
Dec 18, 202433.0633.9433.0633.8633.86286
Dec 17, 202434.5034.5033.5633.6833.681,117
Dec 16, 202434.1134.1133.7433.8833.88938
Dec 13, 202433.7734.1633.7734.1134.11668
Dec 12, 202433.7133.8033.5033.5333.532,223
Dec 11, 202433.6033.9233.5233.7033.702,600
Dec 10, 202434.0934.5033.6934.5034.50449
Dec 9, 202434.0534.2033.9634.1534.151,089
Dec 6, 202433.6234.2633.6233.9533.952,336
Dec 5, 202433.1933.4633.0533.6233.625,732
Dec 4, 202432.5932.8432.4432.8132.811,286
Dec 3, 202432.7632.7632.1532.2832.281,397
Dec 2, 202432.3633.1432.2032.3732.371,150
Nov 29, 202432.6832.9932.6833.0633.061,471
Nov 28, 202432.3232.7032.3232.5432.54994
Nov 27, 202432.3732.3731.9432.2032.203,654
Nov 26, 202433.8834.0033.7433.6533.651,380
Nov 25, 202434.1734.1733.6833.9933.991,703
Nov 22, 202434.3134.3133.4634.0534.052,928
Nov 21, 202434.1434.3734.0034.2634.261,977
Nov 20, 202433.9934.2733.9033.9533.953,008
Nov 19, 202434.2534.3333.5634.0234.023,899
Nov 18, 202434.1034.2333.8834.1734.171,680
Nov 15, 202433.8333.9833.7433.9033.901,772
Nov 14, 202433.1933.7233.1833.6633.661,093
Nov 13, 202433.2233.4633.0833.1933.191,641
Nov 12, 202433.8033.8433.1733.1833.183,681
Nov 11, 202434.3134.3234.1634.1834.18791
Nov 8, 202434.2534.2633.7633.8733.872,110
Nov 7, 202434.6334.6333.9034.1034.10613
Nov 6, 202435.2335.2334.0234.2934.296,356
Nov 5, 202434.4334.4334.4334.4334.43-
Nov 4, 202434.3334.3434.1034.1034.106,206
Nov 1, 202434.3134.4234.3134.3534.35405
Oct 31, 202434.3834.4834.0934.3434.342,256
Oct 30, 202435.1335.1334.8234.8034.80206
Oct 29, 202438.9038.9035.0735.0735.07597
Oct 28, 202434.0035.4034.0035.3835.38348
Oct 25, 202435.2335.2734.8234.8934.891,740
Oct 24, 202435.4035.4035.2035.2935.29415
Oct 23, 202435.3335.3835.1835.1935.19424
Oct 22, 202435.3335.4835.1435.3535.35623
Oct 21, 202435.7835.7835.6235.7335.73234
Oct 18, 202435.9836.1535.9836.1336.13434
Oct 17, 202435.8736.1035.8735.9035.901,575
Oct 16, 202435.7235.9835.5435.8635.863,139
Oct 15, 202435.6335.8635.5535.9235.925,109
Oct 14, 202435.3635.4635.3635.4335.43406
Oct 11, 202435.0335.0335.0335.0335.03-
Oct 10, 202438.1038.1034.6434.8434.841,322
Oct 9, 202434.5934.7834.4234.7034.70290
Oct 8, 202434.1534.4834.1534.3634.361,431
Oct 7, 202434.2234.6634.2134.3434.34806
Oct 4, 202434.0934.2133.9134.4134.41171
Oct 3, 202433.8033.8033.8033.8033.80-
Oct 2, 202434.4534.4834.3334.3734.372,407
Oct 1, 202434.6534.7434.4034.3334.33629
Sep 30, 202435.2735.2734.5034.4534.457,742
Sep 27, 202435.2235.6435.2235.5635.56168
Sep 26, 202435.7036.0035.5036.0036.004,159
Sep 25, 202435.7735.8435.5035.4535.45217
Sep 24, 202436.0136.2835.9636.1536.15902
Sep 23, 202435.9836.2335.9735.9735.971,976
Sep 20, 202436.5036.5036.2036.3636.36293
Sep 19, 202436.7036.7036.1036.2736.27674
Sep 18, 202435.9036.1835.8936.0336.032,824
Sep 17, 202436.3436.3636.0036.0036.00351
Sep 16, 202436.1936.2036.0236.2536.253,058
Sep 13, 202435.9836.8635.3035.9535.952,433
Sep 12, 202435.6135.6135.4435.5935.59665
Sep 11, 202435.3535.5035.0835.3335.333,399
Sep 10, 202434.9035.3034.7934.9734.97705
Sep 9, 202434.4734.9034.4734.9034.90438
Sep 6, 202434.4434.8434.2634.3534.351,439
Sep 5, 202434.9034.9834.7434.8434.841,584
Sep 3, 202434.7534.7534.4034.4834.481,953
Sep 2, 202434.3534.8134.3534.8134.812,677
Aug 30, 202434.2434.4934.2234.3834.382,017
Aug 29, 202434.4534.5234.0334.3334.339,581
Aug 28, 202434.3034.4234.0634.3234.323,869
Aug 27, 202434.1134.2033.9634.0534.05830
Aug 26, 202433.7734.0133.7733.9533.9525
Aug 23, 202433.6433.8633.6433.9133.91170
Aug 22, 202433.6133.7533.6133.5833.58122
Aug 21, 202433.3833.5633.3833.4533.4588
Aug 20, 202433.8033.8033.4633.3833.38177
Aug 19, 202433.2833.4633.2233.4333.431,848
Aug 16, 202432.6333.3032.6333.2933.292,639
Aug 14, 202432.6332.6332.6332.6332.63-
Aug 13, 202432.4732.6532.4332.4432.44228
Aug 12, 202432.8532.8532.5432.2932.2971
Aug 9, 202432.2732.6032.2732.6232.62313
Aug 8, 202432.1232.1232.1232.1232.12-
Aug 7, 202431.7632.2831.7632.0932.09253
Aug 6, 202431.4931.6031.1231.2431.241,711
Aug 5, 202429.0231.6629.0231.4931.495,756
Aug 2, 202431.9132.7931.9132.2232.226,869
Aug 1, 202431.7932.2231.6631.6631.66352
Jul 31, 202432.7032.8232.7032.5832.58425
Jul 30, 202432.4632.6432.3232.7032.70425
Jul 29, 202432.3932.6032.1632.1632.16506
Jul 26, 202432.1832.4832.1832.4132.41604
Jul 25, 202431.6932.2131.6132.2432.24359
Jul 24, 202431.9332.2431.9332.1232.1268
Jul 23, 202432.4632.4632.2232.3432.34120
Jul 22, 202431.9232.2431.9232.2832.28567
Jul 19, 202432.2032.2032.0231.9231.92300
Jul 18, 202431.9132.2931.9032.2432.24551
Jul 17, 202431.7432.1831.7432.0832.08454
Jul 16, 202432.4132.4131.7532.0132.013,320
Jul 15, 202432.1432.2832.0232.1932.19251
Jul 12, 202432.1732.5032.0132.4032.403,765
Jul 11, 202432.0032.1432.0032.0932.09200
Jul 10, 202430.0032.0230.0032.0032.00342
Jul 9, 202431.8631.8631.5131.5631.56494
Jul 8, 202431.5432.4531.5431.9731.972,071
Jul 5, 202432.1832.2831.7631.9531.951,186
Jul 4, 202432.1032.4632.1032.1832.18611
Jul 3, 202431.4831.8631.3231.7731.77576
Jul 2, 202430.8431.0630.7831.1331.13205
Jul 1, 202431.5531.7031.1831.3131.31514
Jun 28, 202430.7230.7230.5530.4730.47664
Jun 27, 202430.5230.5230.1930.3330.33969
Jun 26, 202430.8030.8030.3830.6130.611,735
Jun 25, 202430.5630.7630.5430.6930.69815
Jun 24, 202430.6530.9230.6530.9030.901,127
Jun 21, 202430.6030.7430.4030.6030.60795
Jun 20, 202430.7730.9030.7630.9530.95600
Jun 19, 202430.5830.7230.4230.4330.433,060
Jun 18, 202430.5030.5630.3630.5330.532,485
Jun 17, 202429.5230.2629.5229.9629.96918
Jun 14, 202430.7830.7829.0029.3029.307,613
Jun 13, 202432.2432.2630.8030.8130.811,457
Jun 12, 202432.1232.1232.0432.2332.23545
Jun 11, 202432.3232.3231.7631.7831.78633
Jun 10, 202432.2432.6732.1932.1832.182,260
Jun 7, 202433.3633.3633.0433.1433.14459
Jun 6, 202433.3933.3933.3933.3933.39-
Jun 5, 202433.0033.1232.8833.0333.033,230
Jun 4, 202432.9432.9432.6432.7632.76342
Jun 3, 202433.3433.3533.3233.2033.20614
May 31, 202433.3633.3633.1233.1933.191,151
May 30, 202433.1933.2432.9633.1033.101,727
May 29, 202433.2833.2833.0033.0633.061,400
May 28, 202433.6033.6033.2433.3633.362,202
May 27, 202433.7033.7033.5033.6633.662,251
May 24, 202433.2833.4033.2833.5933.595,265
May 23, 202433.6833.6833.6833.3933.3925
May 22, 202433.8534.0033.7233.6333.631,635
May 21, 202433.5233.7633.5233.8333.83500
May 20, 202433.7233.8433.7233.7633.76100
May 17, 202433.5433.6033.5433.6833.682,249
May 16, 202433.7433.7433.6033.5033.50485
May 15, 202433.7033.7033.3433.3733.371,388
May 14, 202433.5433.5433.1533.4533.453,216
May 13, 202433.8233.8433.6233.7233.725,134
May 10, 202433.8833.8833.6433.7033.701,060
May 9, 202433.3433.4833.1433.5433.54531
May 8, 202433.1033.4533.0133.3333.331,942
May 7, 202432.5832.7232.4432.6732.672,514
May 6, 202431.6432.8031.6432.8032.802,830
May 3, 202431.9031.9031.0531.3031.307,855
May 2, 202432.2232.2731.8631.8931.894,825
Apr 30, 2024 1.98 Dividend
Apr 30, 202432.6632.7232.4632.3332.333,491
Apr 29, 202434.1634.3034.1634.1932.212,649
Apr 26, 202433.4934.1233.4933.9031.943,089
Apr 25, 202434.1434.1433.8633.9131.951,630
Apr 24, 202434.5034.5034.1034.2232.24358
Apr 23, 202434.7034.8034.4934.9632.941,251
Apr 22, 202434.5934.6034.2634.3932.40220
Apr 19, 202433.8033.8433.8033.9431.97328
Apr 18, 202433.9233.9233.8833.8931.93190
Apr 17, 202433.7233.7233.5433.6331.68131
Apr 16, 202433.3033.4233.3033.1331.21173
Apr 15, 202434.0034.0033.7633.8331.87201
Apr 12, 202433.6233.9033.5633.5631.62595
Apr 11, 202433.4233.4233.4233.4131.48400
Apr 10, 202434.0034.0033.5633.8331.87960
Apr 9, 202434.2434.2834.0033.8731.91893
Apr 8, 202434.4234.4234.3634.3632.37496
Apr 5, 202434.4234.4334.0434.1632.181,572
Apr 4, 202434.8535.0834.8534.9732.944,800
Apr 3, 202435.0835.2034.9734.9832.952,491
Apr 2, 202434.7235.0634.6434.7732.761,612
Mar 28, 202434.8034.8434.7234.7632.75360
Mar 27, 202434.5634.9634.5134.6932.69656
Mar 26, 202434.3534.8233.9734.6232.615,597
Mar 25, 202434.5234.6034.4534.6132.612,150
Mar 22, 202434.8534.8534.5034.5032.501,620
Mar 21, 202434.9234.9234.5734.7232.714,261
Mar 20, 202434.4634.6634.4634.6132.616,232
Mar 19, 202434.3234.7234.3234.6332.623,246
Mar 18, 202434.2234.5634.0834.2532.275,307
Mar 15, 202434.3034.5834.3034.4232.43406
Mar 14, 202433.7834.0533.7833.9932.031,052
Mar 13, 202433.9934.1133.8933.8431.888,125
Mar 12, 202433.1933.9833.1933.8031.844,324
Mar 11, 202433.1033.3133.0033.2431.322,048
Mar 8, 202433.1533.5433.1533.4731.5311,002
Mar 7, 202432.8233.1232.8233.1031.185,700
Mar 6, 202432.7032.7032.6932.7130.81100
Mar 5, 202432.6532.6532.6332.7130.811,850
Mar 4, 202433.8033.8032.3032.6330.741,074
Mar 1, 202432.7032.7032.4332.3630.491,204
Feb 29, 202432.8832.9932.7432.9731.075,754
Feb 28, 202432.4032.7132.4032.7130.812,428
Feb 27, 202432.4532.6332.4532.3930.51916
Feb 26, 202432.1732.5032.1732.4230.542,227
Feb 23, 202432.3832.4131.8832.3130.444,954
Feb 22, 202432.5332.5331.9232.0030.153,770
Feb 21, 202431.4031.4031.1431.2929.481,044
Feb 20, 202430.9231.1430.9231.2029.39771
Feb 19, 202431.1931.1930.8630.9829.19975
Feb 16, 202430.8331.0730.8330.9829.18330
Feb 15, 202430.7230.8330.5430.6728.89487
Feb 14, 202430.6030.7230.6030.7228.9460
Feb 13, 202430.5830.8030.5830.5828.811,651
Feb 12, 202430.0831.4030.0831.4029.581,501
Feb 9, 202430.0530.2330.0030.2328.48493
Feb 8, 202430.3030.3830.1630.0828.341,371
Feb 7, 202430.5030.5630.5030.4228.65295
Feb 6, 202430.5630.7530.5630.7528.97988
Feb 5, 202433.5033.5030.2030.3328.574,796
Feb 2, 202430.4830.6330.4730.6028.831,507
Feb 1, 202431.1231.1230.3630.4428.68192
Jan 31, 202431.4531.5231.2831.0929.291,485
Jan 30, 202431.0831.2330.9931.1529.351,127
Jan 29, 202431.0831.0830.9131.0129.21215
Jan 26, 202431.0231.0830.9630.9229.131,115
Jan 25, 202430.6730.6730.6730.7728.9925