Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

AXA SA (AXA.BE)

42.10
+0.56
+(1.35%)
At close: May 2 at 12:46:43 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202541.8042.2241.8042.1042.10160
Apr 30, 202541.5441.5441.5441.5441.54-
Apr 29, 202540.9341.1040.9341.1041.1020
Apr 28, 202540.8540.9540.8540.9540.954
Apr 25, 202540.5540.6140.5540.6140.6170
Apr 24, 202540.3740.3740.3740.3740.37-
Apr 23, 202540.3640.3640.3640.3640.36-
Apr 22, 202539.6040.0239.6040.0240.0230
Apr 17, 202539.1539.2139.1539.2139.2165
Apr 16, 202538.8438.8438.8338.8338.8395
Apr 15, 202538.6038.8438.6038.8438.8477
Apr 14, 202537.8038.2537.8038.2538.25440
Apr 11, 202537.6037.9037.6037.9037.9025
Apr 10, 202538.9038.9037.4837.9637.96160
Apr 9, 202535.0037.9935.0037.9937.99345
Apr 8, 202536.9036.9536.1236.3836.381,025
Apr 7, 202534.1136.1034.1136.1036.101,250
Apr 4, 202539.4839.4837.6837.9737.97184
Apr 3, 202539.7039.7039.7039.7039.70-
Apr 2, 202540.5040.5040.5040.5040.5010
Apr 1, 202539.5539.5539.5539.5539.55-
Mar 31, 202539.7139.7639.7139.7239.72209
Mar 28, 202539.9139.9139.9139.9139.91-
Mar 27, 202539.6739.9839.6739.9839.98125
Mar 26, 202540.0040.1440.0040.1440.1462
Mar 25, 202539.8839.9939.8839.9939.99125
Mar 24, 202539.9739.9739.9739.9739.9726
Mar 21, 202539.6039.6039.6039.6039.60-
Mar 20, 202539.6639.8139.6639.8139.81275
Mar 19, 202539.8939.9939.8939.9939.9925
Mar 18, 202539.5039.5039.5039.5039.50-
Mar 17, 202538.6338.6338.6338.6338.63-
Mar 14, 202539.0439.0939.0439.0939.0910
Mar 13, 202538.9538.9538.9538.9538.95-
Mar 12, 202537.9038.7037.9038.7038.70160
Mar 11, 202538.5038.5038.5038.5038.50-
Mar 10, 202539.1039.1039.1039.1039.10-
Mar 7, 202538.6638.6638.6638.6638.66-
Mar 6, 202538.4038.4038.4038.4038.40-
Mar 5, 202538.0438.7538.0438.7538.75200
Mar 4, 202538.0638.0638.0638.0638.06-
Mar 3, 202537.6737.6737.6737.6737.67-
Feb 28, 202537.2137.5037.2137.4837.48210
Feb 27, 202538.1038.4037.6737.6737.67310
Feb 26, 202537.7937.7937.7937.7937.79-
Feb 25, 202537.0637.5237.0637.5237.521,100
Feb 24, 202536.9736.9736.9736.9736.97-
Feb 21, 202536.5736.5736.5736.5736.57-
Feb 20, 202537.0137.0137.0137.0137.01105
Feb 19, 202537.6537.6537.6537.6537.65-
Feb 18, 202537.2737.4537.2737.4537.45300
Feb 17, 202537.6237.6237.6237.6237.62-
Feb 14, 202538.0738.0738.0738.0738.07-
Feb 13, 202538.4638.4638.4638.4638.46-
Feb 12, 202538.0838.0838.0838.0838.08-
Feb 11, 202537.6937.6937.6937.6937.69-
Feb 10, 202537.7437.7437.7437.7437.74-
Feb 7, 202537.5637.5637.5637.5637.56-
Feb 6, 202537.1637.1637.1637.1637.16-
Feb 5, 202536.8336.8336.8336.8336.83-
Feb 4, 202536.5936.5936.5936.5936.59-
Feb 3, 202535.6436.3435.6436.3436.34100
Jan 31, 202536.7336.7336.7336.7336.73-
Jan 30, 202536.6436.6436.6436.6436.64-
Jan 29, 202536.6036.6036.6036.6036.60-
Jan 28, 202536.1936.5436.1936.5436.5450
Jan 27, 202535.5136.2935.5136.2936.29215
Jan 24, 202536.1836.1836.1836.1836.18-
Jan 23, 202535.6635.6635.6635.6635.66-
Jan 22, 202535.4535.6635.4535.6635.6640
Jan 21, 202535.1835.1835.1835.1835.18-
Jan 20, 202535.4135.4135.4135.4135.41100
Jan 17, 202534.9734.9734.9734.9734.97-
Jan 16, 202534.7934.7934.7934.7934.79-
Jan 15, 202533.7134.3833.7134.3834.3830
Jan 14, 202533.5833.6933.5833.6933.6922
Jan 13, 202533.9233.9233.9233.9233.9250
Jan 10, 202534.3634.3634.3634.3634.36-
Jan 9, 202534.9934.9934.9934.9934.99-
Jan 8, 202534.7034.7034.7034.7034.70-
Jan 7, 202534.4634.4634.4634.4634.46-
Jan 6, 202534.1034.1033.9533.9533.95250
Jan 3, 202534.4434.4434.4434.4434.44-
Jan 2, 202534.4534.5034.4534.5034.5090
Dec 30, 202433.9333.9333.9333.9333.93-
Dec 27, 202433.5533.5533.5533.5533.55-
Dec 23, 202433.1133.1133.1133.1133.11-
Dec 20, 202433.6533.6533.6533.6533.65-
Dec 19, 202433.3733.3733.3733.3733.37-
Dec 18, 202433.5333.8533.5333.8533.85500
Dec 17, 202433.8133.8133.8133.8133.81-
Dec 16, 202434.2334.2333.8433.8433.84100
Dec 13, 202433.3934.0033.3934.0034.0010
Dec 12, 202433.4733.4733.4733.4733.47-
Dec 11, 202433.5533.7133.5533.7133.715
Dec 10, 202433.9633.9633.9633.9633.96-
Dec 9, 202434.0834.0834.0834.0834.08-
Dec 6, 202433.5933.9033.5933.9033.9050
Dec 5, 202432.5332.5332.5332.5332.53-
Dec 4, 202432.4832.7332.4832.7332.73200
Dec 3, 202432.5232.5232.5232.5232.52-
Dec 2, 202432.7032.7032.3732.4532.45305
Nov 29, 202432.5632.5632.5632.5632.56-
Nov 28, 202432.3432.3432.3432.3432.34-
Nov 27, 202433.2933.2933.2933.2933.29-
Nov 26, 202433.7433.7433.7433.7433.74-
Nov 25, 202434.3434.3434.3434.3434.34-
Nov 22, 202434.2234.2234.2234.2234.22-
Nov 21, 202434.0834.0834.0834.0834.08-
Nov 20, 202434.1634.1634.1634.1634.16-
Nov 19, 202434.1834.1834.1834.1834.18-
Nov 18, 202434.1034.1033.9733.9733.97500
Nov 15, 202433.5633.5633.5633.5633.56-
Nov 14, 202432.9733.4432.9733.4433.44600
Nov 13, 202433.2133.2133.2133.2133.21-
Nov 12, 202434.2034.2034.2034.2034.20-
Nov 11, 202434.0534.0534.0534.0534.05-
Nov 8, 202434.0634.0634.0634.0634.06-
Nov 7, 202434.6134.6134.6134.6134.61-
Nov 6, 202434.5735.0834.3934.3934.39300
Nov 5, 202434.2834.4834.2834.4834.48200
Nov 4, 202434.5134.5134.5134.5134.51-
Nov 1, 202434.0834.0834.0834.0834.08-
Oct 31, 202434.6634.6634.6634.6634.66-
Oct 30, 202434.9634.9634.9634.9634.96-
Oct 29, 202435.6935.6935.6935.6935.69-
Oct 28, 202435.0135.0135.0135.0135.01-
Oct 25, 202435.2035.2035.2035.2035.20-
Oct 24, 202434.9935.2334.9935.2335.2399
Oct 23, 202435.1235.3935.1235.2335.23105
Oct 22, 202435.7135.7135.6235.6235.62155
Oct 21, 202436.3036.3036.3036.3036.30-
Oct 18, 202435.9835.9835.9835.9835.98-
Oct 17, 202435.8935.8935.8935.8935.89-
Oct 16, 202435.7435.7435.7435.7435.74-
Oct 15, 202435.7535.7535.7535.7535.75-
Oct 14, 202435.1035.4835.1035.4835.48500
Oct 11, 202434.8034.9034.8034.9034.908
Oct 10, 202434.6934.6934.6934.6934.69-
Oct 9, 202434.5534.5534.5534.5534.55-
Oct 8, 202434.1534.3434.1534.3434.3415
Oct 7, 202434.4534.4534.4534.4534.45-
Oct 4, 202433.7534.3133.7534.3134.31150
Oct 3, 202434.2534.2534.2534.2534.25-
Oct 2, 202434.4334.4334.4334.4334.43-
Oct 1, 202434.4034.6434.4034.6434.64100
Sep 30, 202435.4535.4535.4535.4535.45-
Sep 27, 202435.9035.9035.5435.5435.5467
Sep 26, 202435.9535.9535.9535.9535.95-
Sep 25, 202436.0636.0636.0636.0636.06-
Sep 24, 202436.2036.2036.2036.2036.20-
Sep 23, 202436.5136.5136.1636.1636.1620
Sep 20, 202435.8136.4235.8136.4236.42200
Sep 19, 202436.0036.0036.0036.0036.00-
Sep 18, 202436.0536.0536.0536.0536.05-
Sep 17, 202436.2236.2236.2236.2236.22-
Sep 16, 202435.7735.7735.7735.7735.77-
Sep 13, 202435.6235.6235.6235.6235.62-
Sep 12, 202435.5835.5835.5835.5835.58-
Sep 11, 202435.0535.5035.0535.5035.50305
Sep 10, 202434.7935.2034.7935.2035.20185
Sep 9, 202434.5034.7834.5034.7834.7853
Sep 6, 202434.6534.6534.6534.6534.65-
Sep 5, 202434.2934.2934.2934.2934.29-
Sep 4, 202434.2934.5634.2934.5634.5615
Sep 3, 202434.5134.5134.5134.5134.51-
Sep 2, 202434.3634.3634.3634.3634.36-
Aug 30, 202434.3234.3234.3234.3234.32-
Aug 29, 202434.1734.1734.1734.1734.17-
Aug 28, 202434.1434.1434.1434.1434.14-
Aug 27, 202433.8433.8433.8433.8433.84-
Aug 26, 202433.6533.6533.6533.6533.65-
Aug 23, 202433.6133.6133.6133.6133.61-
Aug 22, 202433.3233.5933.3233.5933.5925
Aug 21, 202433.4433.4433.4433.4433.44-
Aug 20, 202433.5333.5333.3833.3833.38150
Aug 19, 202433.1733.1733.1733.1733.17-
Aug 16, 202433.1633.1633.1633.1633.16-
Aug 15, 202432.5332.5332.5332.5332.53-
Aug 14, 202432.6732.6732.6732.6732.67-
Aug 13, 202432.5332.5332.5332.5332.53-
Aug 12, 202432.5632.5632.5632.5632.56-
Aug 9, 202432.3732.3732.3732.3732.37-
Aug 8, 202431.9731.9731.9731.9731.97-
Aug 7, 202431.5931.7831.5931.7831.78100
Aug 6, 202431.4231.4231.4231.4231.42-
Aug 5, 202431.2131.4331.2131.2631.2624
Aug 2, 202432.3532.3532.3532.3532.35-
Aug 1, 202432.4832.4832.4832.4832.48-
Jul 31, 202432.7432.7432.7432.7432.74-
Jul 30, 202432.2132.5332.2132.5332.5392
Jul 29, 202432.5332.5332.5332.5332.53-
Jul 26, 202432.3632.3632.3632.3632.36-
Jul 25, 202431.8231.9931.8231.9931.99400
Jul 24, 202432.3432.3432.3432.3432.34-
Jul 23, 202432.4032.4032.4032.4032.40-
Jul 22, 202432.1932.1932.1932.1932.19-
Jul 19, 202432.1232.1232.1232.1232.12-
Jul 18, 202432.0632.0632.0632.0632.06-
Jul 17, 202431.8932.0031.8932.0032.00390
Jul 16, 202432.0632.0632.0632.0632.06-
Jul 15, 202432.4732.4732.1132.1132.11170
Jul 12, 202432.1032.1032.1032.1032.10-
Jul 11, 202432.2332.2332.2332.2332.23-
Jul 10, 202431.6931.6931.6931.6931.69-
Jul 9, 202431.9431.9431.9431.9431.941
Jul 8, 202432.3532.3532.2132.2132.2120
Jul 5, 202432.2832.2832.1532.1532.1570
Jul 4, 202431.8532.3331.8532.3332.3310
Jul 3, 202431.3131.3131.3131.3131.31-
Jul 2, 202431.2231.2231.2231.2231.22-
Jul 1, 202431.5031.5031.5031.5031.50-
Jun 28, 202430.4030.4030.4030.4030.40-
Jun 27, 202430.4430.4430.0530.3330.33160
Jun 26, 202430.9330.9330.9330.9330.93-
Jun 25, 202430.8030.8030.8030.8030.80-
Jun 24, 202430.6930.7430.6930.7430.74250
Jun 21, 202431.0131.0131.0131.0131.01-
Jun 20, 202430.5630.5630.5630.5630.56-
Jun 19, 202430.5530.5530.5530.5530.55-
Jun 18, 202430.3630.3630.3630.3630.36345
Jun 17, 202429.6529.6529.6529.6529.65-
Jun 14, 202431.2231.2229.4329.4329.4350
Jun 13, 202432.2032.2032.2032.2032.20300
Jun 12, 202431.9831.9831.9831.9831.98-
Jun 11, 202432.5432.5431.7631.7631.76150
Jun 10, 202432.6132.6132.6132.6132.61-
Jun 7, 202433.2333.2333.2333.2333.23-
Jun 6, 202433.3133.3133.3133.3133.31-
Jun 5, 202433.0533.0533.0533.0533.05-
Jun 4, 202433.2533.2532.5932.5932.594,593
Jun 3, 202433.5133.5133.5133.5133.51-
May 31, 202433.1033.1033.1033.1033.10-
May 30, 202433.0533.0533.0533.0533.05-
May 29, 202433.1833.1833.1833.1833.18-
May 28, 202433.7033.7033.3833.3833.38200
May 27, 202433.5433.6133.5433.6133.6120
May 24, 202433.1333.1333.1333.1333.13-
May 23, 202433.6133.6133.6133.6133.61-
May 22, 202433.9033.9033.9033.9033.90-
May 21, 202433.6633.6633.6633.6633.66-
May 20, 202433.6833.6833.6833.6833.68-
May 17, 202433.2533.2533.2533.2533.25-
May 16, 202433.3233.3233.3233.3233.32-
May 15, 202433.2833.2833.2833.2833.28-
May 14, 202433.6533.6533.6533.6533.65-
May 13, 202433.7233.7233.7233.7233.72-
May 10, 202433.4733.4733.4733.4733.47-
May 9, 202433.2233.2233.2233.2233.22-
May 8, 202432.5432.5432.5432.5432.54-
May 7, 202432.2932.2932.2932.2932.29-
May 6, 202431.5531.5531.5531.5531.55-
May 3, 202432.6032.6031.5231.5231.525
May 2, 202432.0032.0032.0032.0032.00-

Related Tickers

FO4N.BE Ageas SA/ NV
55.20
+0.91%
 
SAMPO-SDB.ST Sampo Oyj
97.60
+1.67%
 
NN.VI NN Group N.V.
54.40
+1.61%
 
ALV.BE Allianz SE
370.30
+1.70%
 
WSV2.F Vienna Insurance Group AG
42.65
+2.77%
 
CMAB.F Mapfre, S.A.
3.1480
+0.58%
 
AV-B.L Aviva PLC
143.50
0.00%
 
BRYN.BE Berkshire Hathaway Inc
473.60
+0.62%
 
MAPe.XC
 
TLX.F Talanx AG
102.50
+2.19%