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

XETRA - Delayed Quote EUR

AXA SA (AXA.DE)

41.00
+0.07
+(0.17%)
As of 10:24:38 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202541.2041.2040.9341.0041.0012,201
Apr 28, 202540.7741.1340.7140.9340.9313,876
Apr 25, 202540.4940.8340.3440.5840.5830,435
Apr 24, 202540.5440.5440.1340.2140.2126,909
Apr 23, 202540.4140.4740.0140.3240.3222,434
Apr 22, 202539.7540.1339.6940.0340.0330,008
Apr 17, 202539.1339.6839.0739.5039.5039,657
Apr 16, 202538.9139.1838.5539.1739.1716,264
Apr 15, 202538.5639.0138.2738.9038.9030,160
Apr 14, 202538.0738.4337.9538.1238.1254,854
Apr 11, 202537.6437.8836.8137.1437.1455,007
Apr 10, 202537.9738.0337.2137.2137.2163,943
Apr 9, 202535.9836.1534.8735.4035.4058,227
Apr 8, 202535.8337.0435.5636.4636.4666,048
Apr 7, 202534.6036.7933.9235.2035.20190,041
Apr 4, 202539.2639.5237.1537.5437.54104,271
Apr 3, 202539.8640.0639.4539.6839.6830,905
Apr 2, 202540.2440.5040.0540.3640.3617,975
Apr 1, 202539.5540.0139.5239.9739.9717,573
Mar 31, 202539.8339.8339.2539.3839.3820,893
Mar 28, 202540.1940.2139.9040.0040.0013,916
Mar 27, 202539.6940.5039.6440.1240.1214,181
Mar 26, 202540.3740.3739.9040.0840.0811,735
Mar 25, 202539.8840.2339.8840.1740.1712,137
Mar 24, 202539.5039.5039.5039.5039.50-
Mar 21, 202539.5739.6339.3039.5039.509,067
Mar 20, 202539.8139.8539.1639.6639.6632,297
Mar 19, 202539.8540.1039.5139.8739.8738,403
Mar 18, 202539.4039.9539.2839.9039.9022,605
Mar 17, 202538.6339.2838.6339.2439.2431,086
Mar 14, 202538.6239.1538.5938.8238.8212,129
Mar 13, 202538.8539.0338.5438.7838.7815,665
Mar 12, 202538.4739.0038.4638.7938.7914,702
Mar 11, 202538.5938.6737.6138.0138.0128,964
Mar 10, 202538.9639.0538.4938.5638.5629,387
Mar 7, 202538.5338.9638.3738.7838.7823,530
Mar 6, 202538.4838.9938.1638.6638.6624,991
Mar 5, 202538.5138.7938.3238.3238.3233,732
Mar 4, 202537.8737.9937.5937.9837.9820,122
Mar 3, 202537.8038.4337.2338.1938.1946,237
Feb 28, 202537.3037.5836.9637.4737.4714,366
Feb 27, 202537.4337.8137.1737.7437.74132,120
Feb 26, 202537.6938.2837.6938.2738.2715,487
Feb 25, 202537.2037.6837.2037.5437.5410,021
Feb 24, 202537.1537.1636.9637.1037.1018,533
Feb 21, 202536.7937.0836.5136.9636.9616,938
Feb 20, 202536.8337.0836.7536.8236.8215,849
Feb 19, 202537.5637.6336.5036.7336.7365,661
Feb 18, 202537.6237.6637.2137.5237.5212,684
Feb 17, 202537.5737.7937.5337.5937.5912,795
Feb 14, 202537.8837.8937.3237.5137.5111,691
Feb 13, 202538.1538.3838.0438.0438.049,540
Feb 12, 202538.1438.3838.0338.0438.049,736
Feb 11, 202537.6838.1037.6838.0238.0234,351
Feb 10, 202537.5937.5937.5937.5937.59-
Feb 7, 202537.6037.7037.5137.5937.5926,155
Feb 6, 202537.0337.5437.0337.4037.4020,758
Feb 5, 202536.9536.9936.7636.9336.9323,257
Feb 4, 202536.6337.1236.6037.0437.0421,967
Feb 3, 202536.1536.4036.0936.3536.3520,639
Jan 31, 202536.6736.9836.5036.6736.6712,409
Jan 30, 202536.6036.7936.4836.7036.7017,282
Jan 29, 202536.6236.6336.3536.5236.5212,699
Jan 28, 202536.2536.8036.2536.6736.676,462
Jan 27, 202536.1036.6536.0036.3436.3421,723
Jan 24, 202536.1436.1436.1436.1436.14-
Jan 23, 202535.8236.2235.8236.1436.1411,030
Jan 22, 202535.3035.9435.2835.7435.7418,040
Jan 21, 202535.3635.5935.1735.2635.26-
Jan 20, 202535.2935.5335.2835.3235.329,970
Jan 17, 202535.2935.5535.2035.3435.3433,980
Jan 16, 202534.2135.1034.1535.0935.0934,556
Jan 15, 202534.0034.5033.8934.3834.3826,052
Jan 14, 202533.7533.9033.5733.6533.6518,992
Jan 13, 202533.6033.6533.2233.5033.5047,147
Jan 10, 202534.2034.4233.3333.8833.8866,388
Jan 9, 202534.5534.7334.3134.4034.4020,681
Jan 8, 202534.7535.0434.3834.8634.8614,004
Jan 7, 202534.3535.0033.9534.7834.7820,469
Jan 6, 202534.3234.5333.8834.4934.499,353
Jan 3, 202534.3534.3533.9134.0634.0616,009
Jan 2, 202534.6334.6333.9734.4334.43-
Dec 30, 202433.9034.4033.9034.2634.2612,032
Dec 27, 202433.6034.1033.5834.0934.0961,708
Dec 23, 202433.5133.7033.4233.6633.6664,825
Dec 20, 202433.3833.5833.0033.5133.5129,548
Dec 19, 202433.5133.7633.4733.7533.758,753
Dec 18, 202433.9233.9233.6233.7833.7810,529
Dec 17, 202433.8433.9033.5433.7233.7211,835
Dec 16, 202434.0034.0433.7433.9233.926,568
Dec 13, 202433.5734.1433.5734.1334.1310,077
Dec 12, 202433.7633.7633.4833.5833.5810,702
Dec 11, 202433.7033.8533.5033.6333.632,819
Dec 10, 202434.0734.0734.0734.0734.07-
Dec 9, 202434.0734.2033.9434.0734.079,291
Dec 6, 202433.5234.2633.4933.9833.9818,574
Dec 5, 202433.0033.6633.0033.6633.6621,039
Dec 4, 202432.3232.8132.2732.7932.7927,625
Dec 3, 202432.6132.8132.0632.2732.2742,426
Dec 2, 202432.3333.0832.2632.5632.5635,361
Nov 29, 202432.4033.0632.4033.0033.0048,392
Nov 28, 202432.1832.1832.1832.1832.18-
Nov 27, 202433.0933.1431.7532.1832.1880,189
Nov 26, 202433.9534.0233.6233.6333.6312,870
Nov 25, 202434.0934.0934.0934.0934.09-
Nov 22, 202434.3734.3733.5534.0934.0914,388
Nov 21, 202434.0834.2934.0034.2234.225,132
Nov 20, 202434.1534.3033.5033.9933.9911,406
Nov 19, 202434.2834.3533.5334.0634.0615,490
Nov 18, 202434.0134.2233.9834.2234.229,731
Nov 15, 202433.5233.9533.5033.8633.869,595
Nov 14, 202433.3533.6833.2133.6833.6819,563
Nov 13, 202433.0933.4732.9033.3233.3228,366
Nov 12, 202433.8433.8433.1733.1833.1846,787
Nov 11, 202434.1134.3334.0834.3334.338,959
Nov 8, 202434.1634.2233.7633.8933.8913,622
Nov 7, 202434.6934.7533.8434.1134.1145,140
Nov 6, 202434.8735.3434.2934.4534.4522,660
Nov 5, 202434.1534.5034.0634.3834.385,763
Nov 4, 202434.2134.3034.0334.0334.0339,874
Nov 1, 202434.3534.4934.1734.2634.2611,375
Oct 31, 202434.1634.5034.1234.4834.4812,641
Oct 30, 202435.0435.1034.7034.8134.8115,311
Oct 29, 202435.6835.6835.0735.1235.1216,406
Oct 28, 202435.1535.3834.9035.3035.3012,201
Oct 25, 202435.1135.2034.8134.9034.9014,841
Oct 24, 202435.3635.5135.1835.2535.254,693
Oct 23, 202435.3735.3935.0835.0835.085,841
Oct 22, 202435.5135.7135.1435.3635.3627,273
Oct 21, 202435.8435.9135.6935.7335.7316,936
Oct 18, 202435.9436.1235.8136.1236.1215,111
Oct 17, 202435.7936.1635.7735.9635.967,117
Oct 16, 202435.9835.9835.6035.7435.747,292
Oct 15, 202435.6035.9235.4835.8535.8529,449
Oct 14, 202435.1335.5035.0435.3835.3812,046
Oct 11, 202434.9035.0634.8635.0535.059,749
Oct 10, 202434.8135.0134.6834.8234.828,993
Oct 9, 202434.5034.6934.3734.6834.684,325
Oct 8, 202434.1634.4634.0434.3434.345,830
Oct 7, 202434.5434.7434.2734.4234.4218,608
Oct 4, 202433.9034.4433.9034.4134.4116,793
Oct 3, 202434.5134.5733.7033.8833.8822,480
Oct 2, 202434.3534.5234.3234.4634.466,499
Oct 1, 202434.5534.8234.1734.4434.4425,235
Sep 30, 202435.2335.2334.4234.5234.5237,872
Sep 27, 202435.6335.6535.2835.5435.5415,405
Sep 26, 202435.6835.7935.4035.7935.798,128
Sep 25, 202435.5835.7235.3735.5235.5230,334
Sep 24, 202436.1336.2836.0336.1936.195,899
Sep 23, 202436.2636.3036.0036.1236.1212,576
Sep 20, 202436.4436.6436.2836.2836.2827,321
Sep 19, 202436.3836.4035.9736.2836.2811,222
Sep 18, 202436.2036.2035.9235.9535.957,503
Sep 17, 202436.3136.4036.0736.1836.1816,111
Sep 16, 202435.9636.2935.9636.2236.2214,635
Sep 13, 202435.6936.1235.6936.0436.0410,648
Sep 12, 202435.5535.7035.4035.6035.604,505
Sep 11, 202435.3935.5235.1535.3435.346,663
Sep 10, 202434.8035.3134.8034.9734.97133,538
Sep 9, 202434.6234.9634.5534.9034.9041,258
Sep 6, 202434.6034.8634.3734.4534.4513,639
Sep 5, 202434.3534.9534.3534.7134.713,065
Sep 4, 202434.4134.6434.4134.4734.4720,190
Sep 3, 202434.7634.7634.4534.6134.612,922
Sep 2, 202434.4834.7434.2734.6834.6816,883
Aug 30, 202434.3834.4334.0034.3934.3945,626
Aug 29, 202434.3934.4534.2534.3134.3116,860
Aug 28, 202434.2034.4434.1434.3034.307,519
Aug 27, 202434.0134.1834.0134.0434.046,490
Aug 26, 202433.8533.9833.8533.9833.985,855
Aug 23, 202433.6433.9833.6433.9333.9322,544
Aug 22, 202433.4933.7333.4933.5833.5814,433
Aug 21, 202433.5033.5633.4433.5233.5218,017
Aug 20, 202433.4833.5233.3533.5033.509,747
Aug 19, 202433.3933.5533.2633.4933.4916,896
Aug 16, 202433.2133.3933.1533.3933.3933,321
Aug 15, 202432.7733.2232.6833.1133.1121,952
Aug 14, 202432.6732.7632.4532.7632.766,667
Aug 13, 202432.5332.6032.1832.4332.4310,556
Aug 12, 202432.8032.8032.1932.3932.3924,149
Aug 9, 202432.1532.7232.1232.5632.567,666
Aug 8, 202432.0032.2231.6832.1832.184,684
Aug 7, 202431.6232.1631.5732.0632.0687,374
Aug 6, 202431.5531.6831.1231.3131.3128,294
Aug 5, 202431.2231.7031.0031.4131.4139,783
Aug 2, 202432.1833.0031.9432.2732.2774,445
Aug 1, 202432.1932.2131.5431.8231.8226,075
Jul 31, 202432.7132.9432.5032.5032.508,986
Jul 30, 202432.4032.7732.3532.6532.6511,642
Jul 29, 202432.7432.7432.1232.1832.188,998
Jul 26, 202432.1232.5032.1232.5032.5010,908
Jul 25, 202431.8032.2231.6432.2032.2014,560
Jul 24, 202432.0232.2431.7732.1232.1211,709
Jul 23, 202432.4932.5232.2532.3932.397,351
Jul 22, 202432.0032.3931.9632.2532.258,591
Jul 19, 202432.1132.1731.9031.9631.9613,946
Jul 18, 202432.1832.3831.9932.2732.278,566
Jul 17, 202431.8532.1031.7732.0232.028,858
Jul 16, 202431.8532.0231.7832.0232.0217,100
Jul 15, 202432.0732.3531.9732.2232.2218,797
Jul 12, 202432.1432.5932.1132.2632.2632,859
Jul 11, 202431.9732.1231.9232.1132.1138,601
Jul 10, 202431.8032.1031.6432.0132.0113,909
Jul 9, 202431.8531.9031.5031.6631.6621,881
Jul 8, 202431.8532.4531.8132.0032.0024,435
Jul 5, 202432.2332.3031.7931.9831.9845,685
Jul 4, 202431.9532.3631.9532.0432.0412,278
Jul 3, 202431.3631.9031.3531.7031.7031,949
Jul 2, 202430.9531.2030.6631.1631.1623,956
Jul 1, 202431.6031.7031.2631.2931.2928,372
Jun 28, 202430.7230.7230.4030.5330.5320,038
Jun 27, 202430.5630.5630.0230.4130.4130,112
Jun 26, 202430.8630.9230.3630.6830.6883,757
Jun 25, 202431.0031.0030.5830.7830.789,373
Jun 24, 202430.6730.9430.5030.9330.9318,471
Jun 21, 202430.9631.1230.4530.5430.548,849
Jun 20, 202430.8330.9630.6430.9630.967,206
Jun 19, 202430.7030.7030.4130.4830.4838,126
Jun 18, 202430.3430.6030.0830.5230.5225,071
Jun 17, 202429.5330.2529.5030.0230.0248,569
Jun 14, 202430.6930.6929.0629.3829.3872,259
Jun 13, 202432.3032.3030.7630.9630.9656,994
Jun 12, 202431.9432.2831.9432.2432.2420,778
Jun 11, 202432.4032.6131.7831.8431.8442,351
Jun 10, 202432.3932.6432.0832.3432.3453,474
Jun 7, 202433.4133.4132.9033.2033.208,752
Jun 6, 202433.0433.4433.0433.4233.4211,319
Jun 5, 202432.9433.2732.8933.0733.079,521
Jun 4, 202433.1033.1032.5532.7732.7718,475
Jun 3, 202433.3633.5233.1033.1033.102,802
May 31, 202433.3433.3733.0933.0933.094,022
May 30, 202433.0333.1632.9533.1133.115,756
May 29, 202433.2933.3032.9433.0733.0720,820
May 28, 202433.9633.9633.2933.3333.332,816
May 27, 202433.6333.7233.5133.7233.7213,401
May 24, 202433.0833.6632.9533.6333.6343,265
May 23, 202433.5933.6933.3433.3433.3433,788
May 22, 202433.8534.1233.5433.5433.548,999
May 21, 202433.6133.9233.4733.9233.929,652
May 20, 202433.8133.8833.7433.7833.7813,000
May 17, 202433.7433.7633.5033.6933.6912,237
May 16, 202433.4533.7433.4533.5133.5110,742
May 15, 202433.7133.7133.3433.3633.3627,132
May 14, 202433.5833.5833.0833.4433.4413,769
May 13, 202433.8733.8733.5633.7133.719,975
May 10, 202433.6533.9033.6133.6833.6822,651
May 9, 202433.4233.5433.1833.4433.4411,270
May 8, 202432.8733.4632.8733.3233.3216,458
May 7, 202432.4132.7032.4132.6532.6513,711
May 6, 202431.5532.3031.5532.2032.2019,395
May 3, 202431.7731.7731.0031.4731.4769,917
May 2, 202432.5732.5731.8231.9131.9119,160
Apr 30, 2024 1.98 Dividend
Apr 30, 202432.6432.7732.4232.4332.4315,576
Apr 29, 202434.1034.3234.0534.1032.1230,843

Related Tickers

FO4N.DE Ageas SA/ NV
52.95
0.00%
 
AINN.DE American International Group, Inc.
71.82
0.00%
 
ASG.DE Assicurazioni Generali S.p.A.
31.37
0.00%
 
2NN.DE NN Group N.V.
53.70
+0.90%
 
UN9.DE UNIQA Insurance Group AG
10.14
0.00%
 
NBG6.DE NÜRNBERGER Beteiligungs-AG
46.00
+0.44%
 
TLX.DE Talanx AG
97.45
-0.86%
 
BRYN.F Berkshire Hathaway Inc.
466.65
+0.67%
 
BRYN.DE Berkshire Hathaway Inc.
467.55
+0.07%
 
ALV.DE Allianz SE
359.30
-0.53%