Hamburg - Delayed Quote EUR

AXA SA (AXA.HM)

38.21

+1.11

+(2.99%)

At close: April 14 at 5:25:25 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 14, 2025	0.00	0.00	0.00	38.21	38.21	-
Apr 11, 2025	37.63	37.63	37.10	37.10	37.10	170
Apr 10, 2025	38.70	39.09	37.31	37.31	37.31	2,170
Apr 9, 2025	35.01	38.49	35.00	38.49	38.49	3,416
Apr 8, 2025	36.81	37.10	35.93	36.53	36.53	4,096
Apr 7, 2025	34.50	35.60	32.82	35.22	35.22	2,616
Apr 4, 2025	39.56	39.56	37.58	37.59	37.59	100
Apr 3, 2025	39.76	39.76	39.52	39.52	39.52	250
Apr 2, 2025	40.60	40.60	40.30	40.30	40.30	-
Apr 1, 2025	39.56	39.97	39.56	39.97	39.97	250
Mar 31, 2025	39.78	39.78	39.39	39.39	39.39	625
Mar 28, 2025	39.91	39.92	39.91	39.92	39.92	-
Mar 27, 2025	39.67	40.12	39.67	40.12	40.12	-
Mar 26, 2025	40.10	40.10	40.07	40.07	40.07	-
Mar 25, 2025	39.80	40.15	39.80	40.15	40.15	735
Mar 24, 2025	39.98	39.98	39.58	39.58	39.58	1,011
Mar 21, 2025	39.69	39.69	39.48	39.48	39.48	126
Mar 20, 2025	39.67	39.70	39.63	39.70	39.70	300
Mar 19, 2025	39.93	40.05	39.82	39.82	39.82	101
Mar 18, 2025	39.48	39.85	39.48	39.85	39.85	-
Mar 17, 2025	38.81	39.21	38.60	39.21	39.21	150
Mar 14, 2025	39.05	39.11	38.67	39.04	39.04	339
Mar 13, 2025	38.91	39.02	38.70	38.70	38.70	130
Mar 12, 2025	37.90	38.91	37.90	38.79	38.79	500
Mar 11, 2025	38.42	38.42	37.91	37.91	37.91	-
Mar 10, 2025	38.99	38.99	38.48	38.48	38.48	-
Mar 7, 2025	38.56	38.75	38.55	38.75	38.75	682
Mar 6, 2025	38.46	38.87	38.46	38.87	38.87	-
Mar 5, 2025	38.05	38.62	38.05	38.45	38.45	760
Mar 4, 2025	38.13	38.13	37.73	37.84	37.84	300
Mar 3, 2025	37.69	38.20	37.69	38.20	38.20	140
Feb 28, 2025	37.31	37.44	37.31	37.44	37.44	-
Feb 27, 2025	38.04	38.04	37.67	37.67	37.67	500
Feb 26, 2025	37.84	38.25	37.84	38.25	38.25	-
Feb 25, 2025	37.09	37.65	37.09	37.52	37.52	227
Feb 24, 2025	37.01	37.04	37.01	37.04	37.04	-
Feb 21, 2025	36.61	37.39	36.61	37.39	37.39	630
Feb 20, 2025	37.01	37.01	36.81	36.81	36.81	650
Feb 19, 2025	37.56	37.56	36.65	36.65	36.65	300
Feb 18, 2025	37.20	37.59	37.20	37.59	37.59	500
Feb 17, 2025	37.66	37.66	37.56	37.56	37.56	300
Feb 14, 2025	37.86	37.86	37.39	37.39	37.39	-
Feb 13, 2025	38.39	38.39	38.07	38.07	38.07	-
Feb 12, 2025	38.03	38.13	38.03	38.09	38.09	25
Feb 11, 2025	37.68	38.04	37.68	38.00	38.00	1,520
Feb 10, 2025	37.61	37.77	37.51	37.77	37.77	81
Feb 7, 2025	37.47	37.56	37.47	37.56	37.56	-
Feb 6, 2025	37.08	37.50	37.08	37.50	37.50	-
Feb 5, 2025	36.78	37.00	36.76	36.76	36.76	20
Feb 4, 2025	36.55	37.04	36.55	37.04	37.04	600
Feb 3, 2025	35.93	36.31	35.65	36.24	36.24	380
Jan 31, 2025	36.65	36.65	36.63	36.63	36.63	-
Jan 30, 2025	36.64	36.77	36.63	36.77	36.77	831
Jan 29, 2025	36.71	36.71	36.46	36.46	36.46	-
Jan 28, 2025	36.19	36.63	36.19	36.63	36.63	-
Jan 27, 2025	35.77	36.42	35.77	36.42	36.42	404
Jan 24, 2025	36.20	36.20	35.90	35.90	35.90	604
Jan 23, 2025	35.65	36.15	35.65	36.15	36.15	-
Jan 22, 2025	35.43	35.72	35.43	35.72	35.72	-
Jan 21, 2025	35.19	35.25	35.19	35.25	35.25	-
Jan 20, 2025	35.31	35.51	35.30	35.30	35.30	313
Jan 17, 2025	35.00	35.30	35.00	35.30	35.30	1
Jan 16, 2025	34.63	35.01	34.63	35.01	35.01	-
Jan 15, 2025	33.85	34.43	33.85	34.43	34.43	1,020
Jan 14, 2025	33.57	33.66	33.57	33.66	33.66	1,500
Jan 13, 2025	33.81	33.86	33.50	33.51	33.51	600
Jan 10, 2025	34.38	34.38	33.86	33.86	33.86	-
Jan 9, 2025	34.96	34.96	34.35	34.35	34.35	50
Jan 8, 2025	34.73	34.85	34.41	34.83	34.83	3,099
Jan 7, 2025	34.43	34.91	34.43	34.75	34.75	694
Jan 6, 2025	33.98	34.48	33.97	34.48	34.48	575
Jan 3, 2025	34.51	34.51	33.97	33.97	33.97	200
Jan 2, 2025	34.49	34.49	34.44	34.44	34.44	105
Dec 30, 2024	34.18	34.18	34.18	34.18	34.18	-
Dec 27, 2024	33.59	34.03	33.59	34.03	34.03	100
Dec 23, 2024	33.49	33.67	33.49	33.67	33.67	-
Dec 20, 2024	33.71	33.71	33.52	33.52	33.52	-
Dec 19, 2024	33.40	33.72	33.40	33.72	33.72	-
Dec 18, 2024	33.61	33.85	33.61	33.85	33.85	100
Dec 17, 2024	33.67	33.88	33.67	33.71	33.71	20
Dec 16, 2024	34.02	34.02	33.83	33.83	33.83	-
Dec 13, 2024	33.49	34.09	33.49	34.07	34.07	1
Dec 12, 2024	33.48	33.49	33.48	33.49	33.49	-
Dec 11, 2024	33.58	33.82	33.58	33.64	33.64	100
Dec 10, 2024	34.00	34.00	33.66	33.66	33.66	150
Dec 9, 2024	33.94	34.17	33.94	34.14	34.14	150
Dec 6, 2024	33.63	34.22	33.63	33.95	33.95	500
Dec 5, 2024	32.42	33.66	32.42	33.59	33.59	200
Dec 4, 2024	32.46	32.77	32.46	32.77	32.77	-
Dec 3, 2024	32.51	32.51	32.14	32.22	32.22	970
Dec 2, 2024	32.67	33.02	32.31	32.31	32.31	300
Nov 29, 2024	32.54	32.99	32.54	32.99	32.99	20
Nov 28, 2024	32.44	32.50	32.44	32.50	32.50	110
Nov 27, 2024	33.48	33.48	32.15	32.50	32.50	6,640
Nov 26, 2024	33.82	33.82	33.65	33.65	33.65	-
Nov 25, 2024	34.40	34.40	33.82	34.01	34.01	431
Nov 22, 2024	34.21	34.21	34.02	34.02	34.02	-
Nov 21, 2024	34.08	34.22	34.08	34.22	34.22	-
Nov 20, 2024	34.10	34.21	33.99	33.99	33.99	580
Nov 19, 2024	34.19	34.37	33.90	34.02	34.02	252
Nov 18, 2024	33.91	34.21	33.91	34.21	34.21	200
Nov 15, 2024	33.47	33.83	33.47	33.83	33.83	740
Nov 14, 2024	33.00	33.70	33.00	33.64	33.64	525
Nov 13, 2024	33.30	33.57	33.19	33.19	33.19	100
Nov 12, 2024	34.30	34.30	33.15	33.15	33.15	30
Nov 11, 2024	34.21	34.21	34.14	34.14	34.14	-
Nov 8, 2024	34.08	34.08	33.82	33.82	33.82	300
Nov 7, 2024	34.56	34.56	33.96	34.35	34.35	350
Nov 6, 2024	34.45	34.66	34.30	34.63	34.63	308
Nov 5, 2024	34.21	34.42	34.21	34.42	34.42	200
Nov 4, 2024	34.43	34.43	34.02	34.02	34.02	100
Nov 1, 2024	34.14	34.34	34.14	34.34	34.34	50
Oct 31, 2024	34.62	34.62	34.32	34.32	34.32	-
Oct 30, 2024	35.04	35.04	34.85	34.85	34.85	600
Oct 29, 2024	35.56	35.56	35.08	35.08	35.08	-
Oct 28, 2024	35.00	35.38	35.00	35.38	35.38	50
Oct 25, 2024	35.11	35.11	34.86	34.86	34.86	-
Oct 24, 2024	35.01	35.28	35.01	35.28	35.28	-
Oct 23, 2024	35.26	35.26	35.12	35.12	35.12	-
Oct 22, 2024	35.68	35.68	35.36	35.36	35.36	-
Oct 21, 2024	35.98	35.98	35.69	35.69	35.69	100
Oct 18, 2024	35.91	36.08	35.91	36.08	36.08	650
Oct 17, 2024	35.84	35.95	35.80	35.95	35.95	259
Oct 16, 2024	35.74	35.86	35.74	35.86	35.86	-
Oct 15, 2024	35.45	35.90	35.45	35.81	35.81	145
Oct 14, 2024	35.23	35.41	35.23	35.41	35.41	-
Oct 11, 2024	34.79	34.98	34.79	34.98	34.98	50
Oct 10, 2024	34.56	34.84	34.56	34.84	34.84	778
Oct 9, 2024	34.23	34.66	34.23	34.66	34.66	747
Oct 8, 2024	34.16	34.36	34.16	34.35	34.35	442
Oct 7, 2024	34.34	34.35	34.34	34.35	34.35	-
Oct 4, 2024	33.85	34.36	33.85	34.36	34.36	-
Oct 3, 2024	34.21	34.21	33.82	33.82	33.82	-
Oct 2, 2024	34.24	34.38	34.24	34.38	34.38	-
Oct 1, 2024	34.39	34.47	34.29	34.29	34.29	1,720
Sep 30, 2024	35.49	35.49	34.43	34.43	34.43	760
Sep 27, 2024	35.73	35.73	35.31	35.55	35.55	1,083
Sep 26, 2024	35.89	35.89	35.76	35.76	35.76	-
Sep 25, 2024	36.09	36.09	35.43	35.43	35.43	-
Sep 24, 2024	36.21	36.23	36.16	36.16	36.16	278
Sep 23, 2024	36.40	36.40	36.03	36.03	36.03	400
Sep 20, 2024	35.98	36.62	35.98	36.36	36.36	273
Sep 19, 2024	36.08	36.26	36.08	36.26	36.26	2,161
Sep 18, 2024	36.07	36.07	35.97	35.97	35.97	295
Sep 17, 2024	36.25	36.25	36.22	36.22	36.22	-
Sep 16, 2024	35.91	36.23	35.36	36.23	36.23	3,160
Sep 13, 2024	35.60	36.06	35.60	36.03	36.03	1,172
Sep 12, 2024	35.55	35.68	35.50	35.57	35.57	520
Sep 11, 2024	35.01	35.54	35.01	35.31	35.31	30
Sep 10, 2024	34.81	35.29	34.79	34.92	34.92	170
Sep 9, 2024	34.37	34.87	34.37	34.87	34.87	-
Sep 6, 2024	34.68	34.84	34.38	34.38	34.38	6,355
Sep 5, 2024	34.29	34.80	34.29	34.40	34.40	1,952
Sep 4, 2024	34.31	34.64	34.30	34.48	34.48	400
Sep 3, 2024	34.49	34.54	34.48	34.48	34.48	115
Sep 2, 2024	34.28	34.65	34.28	34.65	34.65	-
Aug 30, 2024	34.35	34.35	34.34	34.34	34.34	-
Aug 29, 2024	34.18	34.35	34.18	34.34	34.34	140
Aug 28, 2024	34.07	34.07	34.07	34.07	34.07	-
Aug 27, 2024	33.86	34.12	33.86	34.03	34.03	1,400
Aug 26, 2024	33.69	33.94	33.69	33.94	33.94	500
Aug 23, 2024	33.57	33.93	33.57	33.93	33.93	-
Aug 22, 2024	33.30	33.79	33.30	33.55	33.55	60
Aug 21, 2024	33.41	33.41	33.41	33.41	33.41	-
Aug 20, 2024	33.46	33.46	33.46	33.46	33.46	2,000
Aug 19, 2024	33.50	33.50	33.43	33.43	33.43	2,988
Aug 16, 2024	33.02	33.50	33.02	33.50	33.50	1,800
Aug 15, 2024	32.62	33.00	32.62	33.00	33.00	1,200
Aug 14, 2024	32.56	32.63	32.46	32.63	32.63	3,039
Aug 13, 2024	32.46	32.46	32.38	32.42	32.42	770
Aug 12, 2024	32.55	32.55	32.55	32.55	32.55	-
Aug 9, 2024	32.20	32.64	32.20	32.64	32.64	100
Aug 8, 2024	31.99	31.99	31.99	31.99	31.99	-
Aug 7, 2024	31.33	31.55	31.33	31.55	31.55	50
Aug 6, 2024	31.30	31.68	31.30	31.44	31.44	10,899
Aug 5, 2024	31.53	31.53	31.00	31.19	31.19	1,812
Aug 2, 2024	32.48	32.75	32.32	32.32	32.32	460
Aug 1, 2024	32.43	32.43	32.20	32.20	32.20	50
Jul 31, 2024	32.91	32.91	32.85	32.85	32.85	2,040
Jul 30, 2024	32.20	32.20	32.20	32.20	32.20	-
Jul 29, 2024	32.55	32.55	32.55	32.55	32.55	-
Jul 26, 2024	32.26	32.26	32.26	32.26	32.26	-
Jul 25, 2024	31.85	31.85	31.85	31.85	31.85	-
Jul 24, 2024	32.34	32.34	32.10	32.10	32.10	22
Jul 23, 2024	32.27	32.27	32.27	32.27	32.27	-
Jul 22, 2024	32.06	32.06	32.06	32.06	32.06	-
Jul 19, 2024	32.13	32.13	32.13	32.13	32.13	-
Jul 18, 2024	32.07	32.07	32.07	32.07	32.07	29
Jul 17, 2024	31.92	31.92	31.92	31.92	31.92	-
Jul 16, 2024	32.07	32.07	32.07	32.07	32.07	-
Jul 15, 2024	32.39	32.39	32.39	32.39	32.39	-
Jul 12, 2024	32.05	32.05	32.05	32.05	32.05	-
Jul 11, 2024	32.10	32.10	32.10	32.10	32.10	-
Jul 10, 2024	31.66	31.66	31.66	31.66	31.66	-
Jul 9, 2024	31.90	31.90	31.90	31.90	31.90	-
Jul 8, 2024	32.22	32.22	32.18	32.18	32.18	148
Jul 5, 2024	32.25	32.25	31.90	31.90	31.90	15
Jul 4, 2024	31.81	31.81	31.81	31.81	31.81	-
Jul 3, 2024	31.25	31.25	31.25	31.25	31.25	-
Jul 2, 2024	31.32	31.32	30.80	30.80	30.80	100
Jul 1, 2024	31.19	31.38	31.19	31.38	31.38	17
Jun 28, 2024	30.49	30.49	30.49	30.49	30.49	-
Jun 27, 2024	30.40	30.40	30.40	30.40	30.40	-
Jun 26, 2024	30.82	30.82	30.82	30.82	30.82	-
Jun 25, 2024	30.95	30.95	30.95	30.95	30.95	-
Jun 24, 2024	30.45	30.45	30.45	30.45	30.45	-
Jun 21, 2024	31.09	31.09	31.09	31.09	31.09	35
Jun 20, 2024	30.52	30.52	30.52	30.52	30.52	-
Jun 19, 2024	30.80	30.80	30.42	30.42	30.42	122
Jun 18, 2024	30.10	30.50	30.10	30.50	30.50	150
Jun 17, 2024	29.51	29.51	29.51	29.51	29.51	-
Jun 14, 2024	31.11	31.11	29.39	29.39	29.39	1,080
Jun 13, 2024	32.20	32.20	31.02	31.02	31.02	990
Jun 12, 2024	32.00	32.00	32.00	32.00	32.00	-
Jun 11, 2024	32.67	32.67	31.80	31.80	31.80	260
Jun 10, 2024	33.14	33.14	32.09	32.09	32.09	930
Jun 7, 2024	33.26	33.26	33.26	33.26	33.26	-
Jun 6, 2024	33.19	33.19	33.19	33.19	33.19	-
Jun 5, 2024	32.93	32.93	32.93	32.93	32.93	-
Jun 4, 2024	33.02	33.02	33.02	33.02	33.02	-
Jun 3, 2024	33.36	33.47	33.17	33.17	33.17	981
May 31, 2024	33.03	33.03	33.03	33.03	33.03	-
May 30, 2024	32.84	33.18	32.84	33.14	33.14	250
May 29, 2024	33.15	33.15	33.15	33.15	33.15	-
May 28, 2024	33.60	33.60	33.60	33.60	33.60	-
May 27, 2024	33.47	33.47	33.47	33.47	33.47	-
May 24, 2024	33.05	33.05	33.05	33.05	33.05	-
May 23, 2024	33.56	33.56	33.40	33.40	33.40	2,218
May 22, 2024	33.80	33.98	33.71	33.71	33.71	410
May 21, 2024	33.57	33.99	33.52	33.99	33.99	529
May 20, 2024	33.60	33.60	33.60	33.60	33.60	-
May 17, 2024	33.20	33.61	33.20	33.61	33.61	550
May 16, 2024	33.24	33.66	33.24	33.48	33.48	755
May 15, 2024	33.35	33.56	33.35	33.56	33.56	4
May 14, 2024	33.55	33.55	33.26	33.26	33.26	50
May 13, 2024	33.91	33.91	33.78	33.78	33.78	503
May 10, 2024	33.39	33.73	33.39	33.73	33.73	1,300
May 9, 2024	33.12	33.48	33.12	33.48	33.48	150
May 8, 2024	32.47	32.47	32.47	32.47	32.47	-
May 7, 2024	32.20	32.20	32.20	32.20	32.20	-
May 6, 2024	31.44	31.44	31.44	31.44	31.44	-
May 3, 2024	32.55	32.55	32.55	32.55	32.55	-
May 2, 2024	32.49	32.49	32.49	32.49	32.49	-
Apr 30, 2024	1.98 Dividend
Apr 30, 2024	32.47	32.76	32.47	32.76	32.76	1,050
Apr 29, 2024	34.29	34.29	34.29	34.29	32.31	-
Apr 26, 2024	34.09	34.09	33.98	33.98	32.02	1,400
Apr 25, 2024	34.03	34.13	34.03	34.13	32.16	150
Apr 24, 2024	34.97	34.97	34.00	34.16	32.19	330
Apr 23, 2024	34.47	34.47	34.47	34.47	32.48	-
Apr 22, 2024	34.24	34.24	34.24	34.24	32.26	-
Apr 19, 2024	33.41	33.41	33.41	33.41	31.48	-
Apr 18, 2024	33.50	33.80	33.50	33.80	31.85	600
Apr 17, 2024	33.12	33.70	33.12	33.70	31.75	600
Apr 16, 2024	33.37	33.37	33.37	33.37	31.44	-
Apr 15, 2024	33.47	33.93	33.47	33.93	31.97	15