XETRA - Delayed Quote EUR

AXA SA (AXA.DE)

35.94

-0.20

(-0.55%)

At close: 5:35:55 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	36.14	36.25	35.89	35.94	35.94	16,839
Jan 23, 2025	35.82	36.22	35.82	36.14	36.14	11,030
Jan 22, 2025	35.30	35.94	35.28	35.74	35.74	18,040
Jan 21, 2025	35.36	35.59	35.17	35.26	35.26	-
Jan 20, 2025	35.29	35.53	35.28	35.32	35.32	9,970
Jan 17, 2025	35.29	35.55	35.20	35.34	35.34	33,980
Jan 16, 2025	34.21	35.10	34.15	35.09	35.09	34,556
Jan 15, 2025	34.00	34.50	33.89	34.38	34.38	26,052
Jan 14, 2025	33.75	33.90	33.57	33.65	33.65	18,992
Jan 13, 2025	33.60	33.65	33.22	33.50	33.50	47,147
Jan 10, 2025	34.20	34.42	33.33	33.88	33.88	66,388
Jan 9, 2025	34.55	34.73	34.31	34.40	34.40	20,681
Jan 8, 2025	34.75	35.04	34.38	34.86	34.86	14,004
Jan 7, 2025	34.35	35.00	33.95	34.78	34.78	20,469
Jan 6, 2025	34.32	34.53	33.88	34.49	34.49	9,353
Jan 3, 2025	34.35	34.35	33.91	34.06	34.06	16,009
Jan 2, 2025	34.63	34.63	33.97	34.43	34.43	-
Dec 30, 2024	33.90	34.40	33.90	34.26	34.26	12,032
Dec 27, 2024	33.60	34.10	33.58	34.09	34.09	61,708
Dec 23, 2024	33.51	33.70	33.42	33.66	33.66	64,825
Dec 20, 2024	33.38	33.58	33.00	33.51	33.51	29,548
Dec 19, 2024	33.51	33.76	33.47	33.75	33.75	8,753
Dec 18, 2024	33.92	33.92	33.62	33.78	33.78	10,529
Dec 17, 2024	33.84	33.90	33.54	33.72	33.72	11,835
Dec 16, 2024	34.00	34.04	33.74	33.92	33.92	6,568
Dec 13, 2024	33.57	34.14	33.57	34.13	34.13	10,077
Dec 12, 2024	33.76	33.76	33.48	33.58	33.58	10,702
Dec 11, 2024	33.70	33.85	33.50	33.63	33.63	2,819
Dec 10, 2024	34.07	34.07	34.07	34.07	34.07	-
Dec 9, 2024	34.07	34.20	33.94	34.07	34.07	9,291
Dec 6, 2024	33.52	34.26	33.49	33.98	33.98	18,574
Dec 5, 2024	33.00	33.66	33.00	33.66	33.66	21,039
Dec 4, 2024	32.32	32.81	32.27	32.79	32.79	27,625
Dec 3, 2024	32.61	32.81	32.06	32.27	32.27	42,426
Dec 2, 2024	32.33	33.08	32.26	32.56	32.56	35,361
Nov 29, 2024	32.40	33.06	32.40	33.00	33.00	48,392
Nov 28, 2024	32.18	32.18	32.18	32.18	32.18	-
Nov 27, 2024	33.09	33.14	31.75	32.18	32.18	80,189
Nov 26, 2024	33.95	34.02	33.62	33.63	33.63	12,870
Nov 25, 2024	34.09	34.09	34.09	34.09	34.09	-
Nov 22, 2024	34.37	34.37	33.55	34.09	34.09	14,388
Nov 21, 2024	34.08	34.29	34.00	34.22	34.22	5,132
Nov 20, 2024	34.15	34.30	33.50	33.99	33.99	11,406
Nov 19, 2024	34.28	34.35	33.53	34.06	34.06	15,490
Nov 18, 2024	34.01	34.22	33.98	34.22	34.22	9,731
Nov 15, 2024	33.52	33.95	33.50	33.86	33.86	9,595
Nov 14, 2024	33.35	33.68	33.21	33.68	33.68	19,563
Nov 13, 2024	33.09	33.47	32.90	33.32	33.32	28,366
Nov 12, 2024	33.84	33.84	33.17	33.18	33.18	46,787
Nov 11, 2024	34.11	34.33	34.08	34.33	34.33	8,959
Nov 8, 2024	34.16	34.22	33.76	33.89	33.89	13,622
Nov 7, 2024	34.69	34.75	33.84	34.11	34.11	45,140
Nov 6, 2024	34.87	35.34	34.29	34.45	34.45	22,660
Nov 5, 2024	34.15	34.50	34.06	34.38	34.38	5,763
Nov 4, 2024	34.21	34.30	34.03	34.03	34.03	39,874
Nov 1, 2024	34.35	34.49	34.17	34.26	34.26	11,375
Oct 31, 2024	34.16	34.50	34.12	34.48	34.48	12,641
Oct 30, 2024	35.04	35.10	34.70	34.81	34.81	15,311
Oct 29, 2024	35.68	35.68	35.07	35.12	35.12	16,406
Oct 28, 2024	35.15	35.38	34.90	35.30	35.30	12,201
Oct 25, 2024	35.11	35.20	34.81	34.90	34.90	14,841
Oct 24, 2024	35.36	35.51	35.18	35.25	35.25	4,693
Oct 23, 2024	35.37	35.39	35.08	35.08	35.08	5,841
Oct 22, 2024	35.51	35.71	35.14	35.36	35.36	27,273
Oct 21, 2024	35.84	35.91	35.69	35.73	35.73	16,936
Oct 18, 2024	35.94	36.12	35.81	36.12	36.12	15,111
Oct 17, 2024	35.79	36.16	35.77	35.96	35.96	7,117
Oct 16, 2024	35.98	35.98	35.60	35.74	35.74	7,292
Oct 15, 2024	35.60	35.92	35.48	35.85	35.85	29,449
Oct 14, 2024	35.13	35.50	35.04	35.38	35.38	12,046
Oct 11, 2024	34.90	35.06	34.86	35.05	35.05	9,749
Oct 10, 2024	34.81	35.01	34.68	34.82	34.82	8,993
Oct 9, 2024	34.50	34.69	34.37	34.68	34.68	4,325
Oct 8, 2024	34.16	34.46	34.04	34.34	34.34	5,830
Oct 7, 2024	34.54	34.74	34.27	34.42	34.42	18,608
Oct 4, 2024	33.90	34.44	33.90	34.41	34.41	16,793
Oct 3, 2024	34.51	34.57	33.70	33.88	33.88	22,480
Oct 2, 2024	34.35	34.52	34.32	34.46	34.46	6,499
Oct 1, 2024	34.55	34.82	34.17	34.44	34.44	25,235
Sep 30, 2024	35.23	35.23	34.42	34.52	34.52	37,872
Sep 27, 2024	35.63	35.65	35.28	35.54	35.54	15,405
Sep 26, 2024	35.68	35.79	35.40	35.79	35.79	8,128
Sep 25, 2024	35.58	35.72	35.37	35.52	35.52	30,334
Sep 24, 2024	36.13	36.28	36.03	36.19	36.19	5,899
Sep 23, 2024	36.26	36.30	36.00	36.12	36.12	12,576
Sep 20, 2024	36.44	36.64	36.28	36.28	36.28	27,321
Sep 19, 2024	36.38	36.40	35.97	36.28	36.28	11,222
Sep 18, 2024	36.20	36.20	35.92	35.95	35.95	7,503
Sep 17, 2024	36.31	36.40	36.07	36.18	36.18	16,111
Sep 16, 2024	35.96	36.29	35.96	36.22	36.22	14,635
Sep 13, 2024	35.69	36.12	35.69	36.04	36.04	10,648
Sep 12, 2024	35.55	35.70	35.40	35.60	35.60	4,505
Sep 11, 2024	35.39	35.52	35.15	35.34	35.34	6,663
Sep 10, 2024	34.80	35.31	34.80	34.97	34.97	133,538
Sep 9, 2024	34.62	34.96	34.55	34.90	34.90	41,258
Sep 6, 2024	34.60	34.86	34.37	34.45	34.45	13,639
Sep 5, 2024	34.35	34.95	34.35	34.71	34.71	3,065
Sep 4, 2024	34.41	34.64	34.41	34.47	34.47	20,190
Sep 3, 2024	34.76	34.76	34.45	34.61	34.61	2,922
Sep 2, 2024	34.48	34.74	34.27	34.68	34.68	16,883
Aug 30, 2024	34.38	34.43	34.00	34.39	34.39	45,626
Aug 29, 2024	34.39	34.45	34.25	34.31	34.31	16,860
Aug 28, 2024	34.20	34.44	34.14	34.30	34.30	7,519
Aug 27, 2024	34.01	34.18	34.01	34.04	34.04	6,490
Aug 26, 2024	33.85	33.98	33.85	33.98	33.98	5,855
Aug 23, 2024	33.64	33.98	33.64	33.93	33.93	22,544
Aug 22, 2024	33.49	33.73	33.49	33.58	33.58	14,433
Aug 21, 2024	33.50	33.56	33.44	33.52	33.52	18,017
Aug 20, 2024	33.48	33.52	33.35	33.50	33.50	9,747
Aug 19, 2024	33.39	33.55	33.26	33.49	33.49	16,896
Aug 16, 2024	33.21	33.39	33.15	33.39	33.39	33,321
Aug 15, 2024	32.77	33.22	32.68	33.11	33.11	21,952
Aug 14, 2024	32.67	32.76	32.45	32.76	32.76	6,667
Aug 13, 2024	32.53	32.60	32.18	32.43	32.43	10,556
Aug 12, 2024	32.80	32.80	32.19	32.39	32.39	24,149
Aug 9, 2024	32.15	32.72	32.12	32.56	32.56	7,666
Aug 8, 2024	32.00	32.22	31.68	32.18	32.18	4,684
Aug 7, 2024	31.62	32.16	31.57	32.06	32.06	87,374
Aug 6, 2024	31.55	31.68	31.12	31.31	31.31	28,294
Aug 5, 2024	31.22	31.70	31.00	31.41	31.41	39,783
Aug 2, 2024	32.18	33.00	31.94	32.27	32.27	74,445
Aug 1, 2024	32.19	32.21	31.54	31.82	31.82	26,075
Jul 31, 2024	32.71	32.94	32.50	32.50	32.50	8,986
Jul 30, 2024	32.40	32.77	32.35	32.65	32.65	11,642
Jul 29, 2024	32.74	32.74	32.12	32.18	32.18	8,998
Jul 26, 2024	32.12	32.50	32.12	32.50	32.50	10,908
Jul 25, 2024	31.80	32.22	31.64	32.20	32.20	14,560
Jul 24, 2024	32.02	32.24	31.77	32.12	32.12	11,709
Jul 23, 2024	32.49	32.52	32.25	32.39	32.39	7,351
Jul 22, 2024	32.00	32.39	31.96	32.25	32.25	8,591
Jul 19, 2024	32.11	32.17	31.90	31.96	31.96	13,946
Jul 18, 2024	32.18	32.38	31.99	32.27	32.27	8,566
Jul 17, 2024	31.85	32.10	31.77	32.02	32.02	8,858
Jul 16, 2024	31.85	32.02	31.78	32.02	32.02	17,100
Jul 15, 2024	32.07	32.35	31.97	32.22	32.22	18,797
Jul 12, 2024	32.14	32.59	32.11	32.26	32.26	32,859
Jul 11, 2024	31.97	32.12	31.92	32.11	32.11	38,601
Jul 10, 2024	31.80	32.10	31.64	32.01	32.01	13,909
Jul 9, 2024	31.85	31.90	31.50	31.66	31.66	21,881
Jul 8, 2024	31.85	32.45	31.81	32.00	32.00	24,435
Jul 5, 2024	32.23	32.30	31.79	31.98	31.98	45,685
Jul 4, 2024	31.95	32.36	31.95	32.04	32.04	12,278
Jul 3, 2024	31.36	31.90	31.35	31.70	31.70	31,949
Jul 2, 2024	30.95	31.20	30.66	31.16	31.16	23,956
Jul 1, 2024	31.60	31.70	31.26	31.29	31.29	28,372
Jun 28, 2024	30.72	30.72	30.40	30.53	30.53	20,038
Jun 27, 2024	30.56	30.56	30.02	30.41	30.41	30,112
Jun 26, 2024	30.86	30.92	30.36	30.68	30.68	83,757
Jun 25, 2024	31.00	31.00	30.58	30.78	30.78	9,373
Jun 24, 2024	30.67	30.94	30.50	30.93	30.93	18,471
Jun 21, 2024	30.96	31.12	30.45	30.54	30.54	8,849
Jun 20, 2024	30.83	30.96	30.64	30.96	30.96	7,206
Jun 19, 2024	30.70	30.70	30.41	30.48	30.48	38,126
Jun 18, 2024	30.34	30.60	30.08	30.52	30.52	25,071
Jun 17, 2024	29.53	30.25	29.50	30.02	30.02	48,569
Jun 14, 2024	30.69	30.69	29.06	29.38	29.38	72,259
Jun 13, 2024	32.30	32.30	30.76	30.96	30.96	56,994
Jun 12, 2024	31.94	32.28	31.94	32.24	32.24	20,778
Jun 11, 2024	32.40	32.61	31.78	31.84	31.84	42,351
Jun 10, 2024	32.39	32.64	32.08	32.34	32.34	53,474
Jun 7, 2024	33.41	33.41	32.90	33.20	33.20	8,752
Jun 6, 2024	33.04	33.44	33.04	33.42	33.42	11,319
Jun 5, 2024	32.94	33.27	32.89	33.07	33.07	9,521
Jun 4, 2024	33.10	33.10	32.55	32.77	32.77	18,475
Jun 3, 2024	33.36	33.52	33.10	33.10	33.10	2,802
May 31, 2024	33.34	33.37	33.09	33.09	33.09	4,022
May 30, 2024	33.03	33.16	32.95	33.11	33.11	5,756
May 29, 2024	33.29	33.30	32.94	33.07	33.07	20,820
May 28, 2024	33.96	33.96	33.29	33.33	33.33	2,816
May 27, 2024	33.63	33.72	33.51	33.72	33.72	13,401
May 24, 2024	33.08	33.66	32.95	33.63	33.63	43,265
May 23, 2024	33.59	33.69	33.34	33.34	33.34	33,788
May 22, 2024	33.85	34.12	33.54	33.54	33.54	8,999
May 21, 2024	33.61	33.92	33.47	33.92	33.92	9,652
May 20, 2024	33.81	33.88	33.74	33.78	33.78	13,000
May 17, 2024	33.74	33.76	33.50	33.69	33.69	12,237
May 16, 2024	33.45	33.74	33.45	33.51	33.51	10,742
May 15, 2024	33.71	33.71	33.34	33.36	33.36	27,132
May 14, 2024	33.58	33.58	33.08	33.44	33.44	13,769
May 13, 2024	33.87	33.87	33.56	33.71	33.71	9,975
May 10, 2024	33.65	33.90	33.61	33.68	33.68	22,651
May 9, 2024	33.42	33.54	33.18	33.44	33.44	11,270
May 8, 2024	32.87	33.46	32.87	33.32	33.32	16,458
May 7, 2024	32.41	32.70	32.41	32.65	32.65	13,711
May 6, 2024	31.55	32.30	31.55	32.20	32.20	19,395
May 3, 2024	31.77	31.77	31.00	31.47	31.47	69,917
May 2, 2024	32.57	32.57	31.82	31.91	31.91	19,160
Apr 30, 2024	1.98 Dividend
Apr 30, 2024	32.64	32.77	32.42	32.43	32.43	15,576
Apr 29, 2024	34.10	34.32	34.05	34.10	32.12	30,843
Apr 26, 2024	34.11	34.11	33.78	33.78	31.82	16,679
Apr 25, 2024	34.32	34.32	33.67	33.76	31.80	23,726
Apr 24, 2024	34.81	34.84	34.00	34.23	32.24	15,780
Apr 23, 2024	34.63	34.99	34.54	34.90	32.87	10,854
Apr 22, 2024	34.52	34.60	34.26	34.38	32.38	22,518
Apr 19, 2024	33.67	34.01	33.43	33.94	31.97	16,891
Apr 18, 2024	33.73	34.29	33.69	33.77	31.81	26,686
Apr 17, 2024	33.43	33.77	33.38	33.50	31.55	21,456
Apr 16, 2024	33.36	33.44	33.11	33.25	31.32	25,226
Apr 15, 2024	34.00	34.12	33.79	33.79	31.83	10,520
Apr 12, 2024	33.80	33.90	33.50	33.62	31.67	34,678
Apr 11, 2024	33.94	33.98	33.13	33.49	31.55	44,993
Apr 10, 2024	33.88	33.92	33.48	33.81	31.85	33,307
Apr 9, 2024	34.19	34.32	33.83	33.83	31.87	56,553
Apr 8, 2024	34.14	34.50	34.14	34.36	32.36	7,475
Apr 5, 2024	34.43	34.43	33.98	34.18	32.20	17,631
Apr 4, 2024	35.08	35.18	34.87	34.87	32.85	23,749
Apr 3, 2024	34.82	35.34	34.82	34.91	32.88	8,556
Apr 2, 2024	34.98	35.00	34.56	34.72	32.70	30,494
Mar 28, 2024	34.74	34.85	34.72	34.78	32.76	7,251
Mar 27, 2024	34.84	34.93	34.58	34.73	32.71	36,138
Mar 26, 2024	34.77	34.80	33.84	34.58	32.57	34,308
Mar 25, 2024	34.46	34.66	34.40	34.62	32.61	16,951
Mar 22, 2024	34.78	34.88	34.47	34.47	32.47	5,638
Mar 21, 2024	34.90	35.00	34.50	34.71	32.69	24,516
Mar 20, 2024	34.51	34.65	34.25	34.63	32.62	54,680
Mar 19, 2024	34.40	34.78	34.40	34.58	32.58	16,710
Mar 18, 2024	34.33	34.49	34.08	34.26	32.27	17,107
Mar 15, 2024	34.17	34.46	34.08	34.32	32.33	39,318
Mar 14, 2024	33.83	34.03	33.69	33.97	32.00	7,775
Mar 13, 2024	33.93	34.13	33.80	33.80	31.84	15,429
Mar 12, 2024	33.38	33.99	33.26	33.95	31.98	33,955
Mar 11, 2024	33.21	33.32	32.87	33.31	31.38	14,876
Mar 8, 2024	33.12	33.56	33.12	33.48	31.54	23,304
Mar 7, 2024	32.74	33.14	32.74	33.06	31.15	25,468
Mar 6, 2024	32.78	32.90	32.65	32.78	30.88	19,206
Mar 5, 2024	32.60	32.77	32.48	32.69	30.79	20,619
Mar 4, 2024	32.29	32.65	32.28	32.58	30.69	17,018
Mar 1, 2024	32.90	32.94	32.31	32.31	30.44	18,635
Feb 29, 2024	32.81	33.10	32.72	32.91	31.00	27,502
Feb 28, 2024	32.53	32.81	32.48	32.72	30.82	19,235
Feb 27, 2024	32.37	32.58	32.34	32.42	30.53	74,263
Feb 26, 2024	32.25	32.49	32.22	32.34	30.46	20,048
Feb 23, 2024	32.07	32.40	31.88	32.27	30.40	27,491
Feb 22, 2024	32.28	32.38	31.97	32.03	30.17	39,613
Feb 21, 2024	31.22	31.45	31.13	31.21	29.40	12,331
Feb 20, 2024	31.02	31.19	30.99	31.18	29.37	13,685
Feb 19, 2024	31.02	31.10	30.81	31.05	29.24	8,943
Feb 16, 2024	30.83	31.08	30.64	31.01	29.21	72,875
Feb 15, 2024	30.75	30.82	30.56	30.82	29.03	31,244
Feb 14, 2024	30.58	30.74	30.56	30.67	28.89	22,412
Feb 13, 2024	30.76	30.90	30.55	30.60	28.82	22,172
Feb 12, 2024	30.17	30.67	30.14	30.67	28.88	8,970
Feb 9, 2024	30.00	30.11	29.92	29.95	28.21	8,631
Feb 8, 2024	30.36	30.39	30.08	30.12	28.37	14,634
Feb 7, 2024	30.61	30.69	30.42	30.49	28.71	51,928
Feb 6, 2024	30.49	30.77	30.49	30.67	28.89	31,458
Feb 5, 2024	30.51	30.58	30.20	30.45	28.68	36,173
Feb 2, 2024	30.56	30.58	30.32	30.58	28.80	20,671
Feb 1, 2024	30.99	31.12	30.40	30.53	28.76	23,654
Jan 31, 2024	31.44	31.50	31.08	31.16	29.35	21,417
Jan 30, 2024	31.05	31.24	31.00	31.17	29.36	17,347
Jan 29, 2024	31.01	31.11	30.86	31.07	29.26	4,731
Jan 26, 2024	30.88	31.15	30.88	30.89	29.09	9,448
Jan 25, 2024	30.79	30.91	30.65	30.72	28.94	11,598
Jan 24, 2024	30.59	30.99	30.52	30.99	29.19	11,816

AINN.DE American International Group, Inc.

72.00

0.00%

FO4N.DE Ageas SA/ NV

48.84

+0.12%

ASG.DE Assicurazioni Generali S.p.A.

29.68

+0.64%

0RHS.IL ASR Nederland N.V.

46.66

-0.46%

NBG6.DE NÜRNBERGER Beteiligungs-AG

47.80

+1.27%

UN9.DE UNIQA Insurance Group AG

8.13

0.00%

SAMPO-SDB.ST Sampo Oyj

450.00

+0.22%

ASG.F Assicurazioni Generali S.p.A.

29.63

+2.17%

2NN.DE NN Group N.V.

42.95

+0.05%

TLX.DE Talanx AG

81.20

-1.40%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

AXA SA (AXA.DE)

Related Tickers