Munich - Delayed Quote EUR

AXA SA (AXA.MU)

37.36

+1.91

+(5.39%)

As of 10:33:18 AM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 10, 2025	38.70	38.70	37.36	37.36	37.36	874
Apr 9, 2025	35.45	35.45	35.45	35.45	35.45	-
Apr 8, 2025	36.90	37.01	36.80	36.80	36.80	300
Apr 7, 2025	35.60	35.60	35.56	35.56	35.56	1,232
Apr 4, 2025	39.78	39.78	39.78	39.78	39.78	-
Apr 3, 2025	40.03	40.03	39.78	39.78	39.78	50
Apr 2, 2025	40.49	40.49	40.49	40.49	40.49	-
Apr 1, 2025	39.61	40.15	39.61	40.15	40.15	350
Mar 31, 2025	39.81	39.81	39.75	39.75	39.75	50
Mar 28, 2025	39.99	39.99	39.99	39.99	39.99	-
Mar 27, 2025	39.86	40.23	39.86	40.23	40.23	25
Mar 26, 2025	40.10	40.10	40.10	40.10	40.10	-
Mar 25, 2025	39.78	40.02	39.78	40.02	40.02	1,000
Mar 24, 2025	39.88	39.88	39.56	39.56	39.56	750
Mar 21, 2025	39.74	39.74	39.57	39.57	39.57	200
Mar 20, 2025	39.91	39.91	39.91	39.91	39.91	-
Mar 19, 2025	39.96	39.96	39.96	39.96	39.96	-
Mar 18, 2025	39.43	39.98	39.43	39.98	39.98	260
Mar 17, 2025	38.59	39.41	38.59	39.41	39.41	187
Mar 14, 2025	38.94	38.94	38.77	38.77	38.77	300
Mar 13, 2025	38.82	38.94	38.82	38.94	38.94	299
Mar 12, 2025	38.19	38.19	38.19	38.19	38.19	-
Mar 11, 2025	38.66	38.66	38.33	38.33	38.33	500
Mar 10, 2025	38.96	38.96	38.77	38.77	38.77	450
Mar 7, 2025	38.42	38.70	38.41	38.70	38.70	1,206
Mar 6, 2025	38.58	38.58	38.58	38.58	38.58	-
Mar 5, 2025	38.15	38.58	38.15	38.58	38.58	51
Mar 4, 2025	37.99	37.99	37.99	37.99	37.99	-
Mar 3, 2025	37.66	37.66	37.66	37.66	37.66	-
Feb 28, 2025	37.33	37.33	37.33	37.33	37.33	-
Feb 27, 2025	38.20	38.20	37.55	37.58	37.58	894
Feb 26, 2025	37.80	37.80	37.80	37.80	37.80	-
Feb 25, 2025	37.06	37.55	37.06	37.55	37.55	950
Feb 24, 2025	36.97	36.97	36.97	36.97	36.97	300
Feb 21, 2025	36.83	36.83	36.83	36.83	36.83	-
Feb 20, 2025	36.93	37.06	36.93	36.97	36.97	1,000
Feb 19, 2025	37.61	37.61	37.61	37.61	37.61	-
Feb 18, 2025	37.33	37.58	37.33	37.58	37.58	740
Feb 17, 2025	37.74	37.74	37.74	37.74	37.74	-
Feb 14, 2025	38.09	38.09	37.79	37.79	37.79	100
Feb 13, 2025	38.37	38.37	38.37	38.37	38.37	-
Feb 12, 2025	38.08	38.08	38.08	38.08	38.08	-
Feb 11, 2025	37.67	37.67	37.67	37.67	37.67	-
Feb 10, 2025	37.78	37.78	37.66	37.66	37.66	450
Feb 7, 2025	37.48	37.57	37.48	37.57	37.57	200
Feb 6, 2025	37.05	37.20	37.05	37.20	37.20	400
Feb 5, 2025	36.86	36.90	36.86	36.90	36.90	150
Feb 4, 2025	36.85	36.85	36.85	36.85	36.85	-
Feb 3, 2025	36.08	36.08	36.08	36.08	36.08	-
Jan 31, 2025	36.77	36.77	36.77	36.77	36.77	-
Jan 30, 2025	36.70	36.85	36.70	36.85	36.85	200
Jan 29, 2025	36.71	36.71	36.71	36.71	36.71	-
Jan 28, 2025	36.33	36.72	36.33	36.58	36.58	490
Jan 27, 2025	35.60	36.52	35.60	36.52	36.52	610
Jan 24, 2025	36.21	36.32	36.21	36.32	36.32	80
Jan 23, 2025	35.65	35.65	35.65	35.65	35.65	-
Jan 22, 2025	35.47	35.61	35.47	35.61	35.61	300
Jan 21, 2025	35.29	35.29	35.29	35.29	35.29	-
Jan 20, 2025	35.40	35.40	35.40	35.40	35.40	-
Jan 17, 2025	35.05	35.29	35.05	35.29	35.29	230
Jan 16, 2025	34.54	35.05	34.54	35.05	35.05	145
Jan 15, 2025	33.75	34.26	33.75	34.26	34.26	50
Jan 14, 2025	33.68	33.68	33.68	33.68	33.68	-
Jan 13, 2025	33.86	33.86	33.28	33.28	33.28	200
Jan 10, 2025	34.43	34.43	34.43	34.43	34.43	-
Jan 9, 2025	34.82	34.82	34.82	34.82	34.82	-
Jan 8, 2025	34.66	34.66	34.51	34.51	34.51	180
Jan 7, 2025	34.47	34.47	34.47	34.47	34.47	-
Jan 6, 2025	34.24	34.24	34.24	34.24	34.24	-
Jan 3, 2025	34.52	34.52	34.52	34.52	34.52	-
Jan 2, 2025	34.47	34.47	34.25	34.25	34.25	265
Dec 30, 2024	33.84	33.84	33.84	33.84	33.84	-
Dec 27, 2024	33.70	33.70	33.70	33.70	33.70	100
Dec 23, 2024	33.46	33.46	33.46	33.46	33.46	-
Dec 20, 2024	33.61	33.61	33.61	33.61	33.61	-
Dec 19, 2024	33.48	33.48	33.48	33.48	33.48	-
Dec 18, 2024	33.65	33.65	33.65	33.65	33.65	-
Dec 17, 2024	33.87	33.87	33.65	33.65	33.65	1,550
Dec 16, 2024	34.21	34.21	33.85	33.98	33.98	1,240
Dec 13, 2024	33.59	33.59	33.59	33.59	33.59	-
Dec 12, 2024	33.59	33.59	33.59	33.59	33.59	-
Dec 11, 2024	33.68	33.77	33.59	33.59	33.59	385
Dec 10, 2024	34.04	34.04	34.04	34.04	34.04	-
Dec 9, 2024	34.12	34.12	34.12	34.12	34.12	145
Dec 6, 2024	33.48	33.48	33.48	33.48	33.48	-
Dec 5, 2024	32.51	32.51	32.51	32.51	32.51	-
Dec 4, 2024	32.51	32.51	32.51	32.51	32.51	-
Dec 3, 2024	32.55	32.55	32.55	32.55	32.55	-
Dec 2, 2024	32.55	32.55	32.55	32.55	32.55	-
Nov 29, 2024	32.55	32.55	32.55	32.55	32.55	-
Nov 28, 2024	32.29	32.55	32.29	32.55	32.55	1
Nov 27, 2024	33.58	33.58	32.00	32.19	32.19	1,014
Nov 26, 2024	33.82	33.82	33.82	33.82	33.82	-
Nov 25, 2024	34.51	34.51	33.77	33.77	33.77	1,100
Nov 22, 2024	34.24	34.24	34.24	34.24	34.24	-
Nov 21, 2024	34.10	34.10	34.10	34.10	34.10	-
Nov 20, 2024	34.10	34.10	34.10	34.10	34.10	-
Nov 19, 2024	34.21	34.21	33.67	33.67	33.67	250
Nov 18, 2024	33.92	34.08	33.92	34.08	34.08	450
Nov 15, 2024	33.48	33.80	33.48	33.80	33.80	100
Nov 14, 2024	33.16	33.16	33.16	33.16	33.16	-
Nov 13, 2024	33.33	33.67	33.33	33.67	33.67	3
Nov 12, 2024	34.42	34.42	34.42	34.42	34.42	-
Nov 11, 2024	34.42	34.42	34.42	34.42	34.42	-
Nov 8, 2024	34.10	34.10	34.10	34.10	34.10	-
Nov 7, 2024	34.66	34.66	34.09	34.09	34.09	100
Nov 6, 2024	34.50	34.66	34.50	34.66	34.66	1,000
Nov 5, 2024	34.34	34.50	34.34	34.50	34.50	150
Nov 4, 2024	34.43	34.43	34.43	34.43	34.43	-
Nov 1, 2024	34.33	34.33	34.33	34.33	34.33	-
Oct 31, 2024	34.67	34.67	34.67	34.67	34.67	-
Oct 30, 2024	35.11	35.11	34.67	34.67	34.67	220
Oct 29, 2024	35.56	35.56	35.56	35.56	35.56	-
Oct 28, 2024	35.11	35.11	35.11	35.11	35.11	-
Oct 25, 2024	35.19	35.19	35.19	35.19	35.19	-
Oct 24, 2024	35.14	35.14	35.14	35.14	35.14	-
Oct 23, 2024	35.35	35.35	35.19	35.27	35.27	508
Oct 22, 2024	35.80	35.80	35.80	35.80	35.80	-
Oct 21, 2024	36.27	36.27	35.82	35.82	35.82	500
Oct 18, 2024	35.91	35.91	35.91	35.91	35.91	-
Oct 17, 2024	35.74	35.90	35.74	35.90	35.90	10
Oct 16, 2024	35.69	35.69	35.69	35.69	35.69	-
Oct 15, 2024	35.46	35.69	35.46	35.69	35.69	200
Oct 14, 2024	35.24	35.24	35.24	35.24	35.24	-
Oct 11, 2024	34.78	35.05	34.78	35.05	35.05	10
Oct 10, 2024	34.67	34.67	34.67	34.67	34.67	-
Oct 9, 2024	34.43	34.67	34.43	34.67	34.67	500
Oct 8, 2024	34.32	34.32	34.32	34.32	34.32	-
Oct 7, 2024	34.42	34.42	34.42	34.42	34.42	-
Oct 4, 2024	33.98	33.98	33.98	33.98	33.98	-
Oct 3, 2024	34.39	34.39	34.39	34.39	34.39	-
Oct 2, 2024	34.46	34.46	34.46	34.46	34.46	-
Oct 1, 2024	34.57	34.57	34.57	34.57	34.57	-
Sep 30, 2024	35.45	35.45	35.45	35.45	35.45	-
Sep 27, 2024	35.89	35.89	35.45	35.45	35.45	1,000
Sep 26, 2024	35.89	35.89	35.89	35.89	35.89	-
Sep 25, 2024	36.13	36.13	35.50	35.50	35.50	100
Sep 24, 2024	36.39	36.39	36.39	36.39	36.39	-
Sep 23, 2024	36.50	36.50	36.50	36.50	36.50	-
Sep 20, 2024	35.94	36.54	35.94	36.50	36.50	399
Sep 19, 2024	36.00	36.00	36.00	36.00	36.00	-
Sep 18, 2024	36.15	36.15	36.00	36.00	36.00	50
Sep 17, 2024	36.21	36.21	36.15	36.15	36.15	200
Sep 16, 2024	35.75	35.75	35.75	35.75	35.75	-
Sep 13, 2024	35.62	35.62	35.62	35.62	35.62	-
Sep 12, 2024	35.52	35.59	35.52	35.59	35.59	800
Sep 11, 2024	35.10	35.45	35.10	35.45	35.45	280
Sep 10, 2024	34.80	35.18	34.80	35.18	35.18	780
Sep 9, 2024	34.58	34.80	34.58	34.80	34.80	290
Sep 6, 2024	34.77	34.77	34.77	34.77	34.77	-
Sep 5, 2024	34.43	34.82	34.43	34.82	34.82	640
Sep 4, 2024	34.45	34.54	34.45	34.52	34.52	850
Sep 3, 2024	34.49	34.49	34.49	34.49	34.49	-
Sep 2, 2024	34.36	34.36	34.36	34.36	34.36	-
Aug 30, 2024	34.27	34.27	34.27	34.27	34.27	-
Aug 29, 2024	34.16	34.16	34.16	34.16	34.16	-
Aug 28, 2024	34.10	34.10	34.10	34.10	34.10	-
Aug 27, 2024	33.85	33.85	33.85	33.85	33.85	-
Aug 26, 2024	33.85	33.85	33.85	33.85	33.85	-
Aug 23, 2024	33.57	33.85	33.57	33.85	33.85	70
Aug 22, 2024	33.47	33.47	33.47	33.47	33.47	-
Aug 21, 2024	33.49	33.49	33.49	33.49	33.49	-
Aug 20, 2024	33.49	33.49	33.49	33.49	33.49	-
Aug 19, 2024	33.28	33.28	33.28	33.28	33.28	-
Aug 16, 2024	33.16	33.16	33.16	33.16	33.16	-
Aug 15, 2024	32.73	33.16	32.73	33.16	33.16	150
Aug 14, 2024	32.55	32.71	32.55	32.71	32.71	100
Aug 13, 2024	32.48	32.48	32.48	32.48	32.48	-
Aug 12, 2024	32.48	32.48	32.48	32.48	32.48	-
Aug 9, 2024	32.34	32.34	32.34	32.34	32.34	-
Aug 8, 2024	32.13	32.16	31.99	32.16	32.16	750
Aug 7, 2024	31.55	32.13	31.55	32.13	32.13	30
Aug 6, 2024	31.48	31.48	31.48	31.48	31.48	-
Aug 5, 2024	31.37	31.48	31.22	31.48	31.48	3,600
Aug 2, 2024	32.62	32.62	32.35	32.35	32.35	250
Aug 1, 2024	32.62	32.62	32.62	32.62	32.62	-
Jul 31, 2024	32.81	32.81	32.81	32.81	32.81	-
Jul 30, 2024	32.20	32.20	32.20	32.20	32.20	-
Jul 29, 2024	32.55	32.55	32.20	32.20	32.20	300
Jul 26, 2024	32.27	32.27	32.27	32.27	32.27	-
Jul 25, 2024	32.02	32.02	31.75	31.75	31.75	50
Jul 24, 2024	32.35	32.35	32.02	32.07	32.07	1,136
Jul 23, 2024	32.27	32.35	32.27	32.35	32.35	930
Jul 22, 2024	32.15	32.15	32.15	32.15	32.15	-
Jul 19, 2024	32.29	32.29	31.99	31.99	31.99	157
Jul 18, 2024	32.06	32.30	32.06	32.30	32.30	10
Jul 17, 2024	32.01	32.01	32.01	32.01	32.01	-
Jul 16, 2024	32.16	32.16	32.16	32.16	32.16	-
Jul 15, 2024	32.26	32.26	32.26	32.26	32.26	-
Jul 12, 2024	32.11	32.11	32.11	32.11	32.11	-
Jul 11, 2024	32.20	32.20	32.05	32.05	32.05	20
Jul 10, 2024	31.76	31.76	31.76	31.76	31.76	-
Jul 9, 2024	32.01	32.01	32.01	32.01	32.01	-
Jul 8, 2024	32.25	32.25	32.25	32.25	32.25	-
Jul 5, 2024	32.25	32.25	32.25	32.25	32.25	-
Jul 4, 2024	31.81	31.81	31.81	31.81	31.81	-
Jul 3, 2024	31.28	31.76	31.28	31.76	31.76	660
Jul 2, 2024	31.27	31.27	31.27	31.27	31.27	1,500
Jul 1, 2024	31.40	31.40	31.31	31.31	31.31	200
Jun 28, 2024	30.33	30.49	30.33	30.49	30.49	44
Jun 27, 2024	30.58	30.58	30.31	30.31	30.31	630
Jun 26, 2024	30.87	30.87	30.87	30.87	30.87	-
Jun 25, 2024	30.83	30.83	30.83	30.83	30.83	-
Jun 24, 2024	30.75	30.83	30.75	30.83	30.83	94
Jun 21, 2024	31.02	31.33	31.02	31.33	31.33	230
Jun 20, 2024	30.57	30.96	30.57	30.96	30.96	200
Jun 19, 2024	30.57	30.57	30.57	30.57	30.57	-
Jun 18, 2024	30.11	30.57	30.11	30.57	30.57	300
Jun 17, 2024	29.61	30.01	29.61	30.01	30.01	900
Jun 14, 2024	31.11	31.11	29.13	29.50	29.50	974
Jun 13, 2024	32.24	32.24	30.95	30.95	30.95	275
Jun 12, 2024	31.89	32.24	31.89	32.24	32.24	101
Jun 11, 2024	32.47	32.47	31.89	31.89	31.89	200
Jun 10, 2024	33.15	33.15	32.47	32.47	32.47	780
Jun 7, 2024	33.32	33.32	33.32	33.32	33.32	-
Jun 6, 2024	33.29	33.32	33.29	33.32	33.32	500
Jun 5, 2024	32.95	32.95	32.95	32.95	32.95	-
Jun 4, 2024	33.31	33.31	32.69	32.95	32.95	970
Jun 3, 2024	33.39	33.39	33.39	33.39	33.39	-
May 31, 2024	33.09	33.34	33.09	33.23	33.23	345
May 30, 2024	33.09	33.09	33.09	33.09	33.09	-
May 29, 2024	33.38	33.38	33.21	33.21	33.21	700
May 28, 2024	33.59	33.59	33.59	33.59	33.59	-
May 27, 2024	33.46	33.59	33.46	33.59	33.59	833
May 24, 2024	33.20	33.20	33.20	33.20	33.20	-
May 23, 2024	33.53	33.59	33.20	33.20	33.20	211
May 22, 2024	33.80	33.80	33.28	33.28	33.28	300
May 21, 2024	33.79	33.79	33.57	33.57	33.57	1,000
May 20, 2024	33.61	33.80	33.61	33.80	33.80	500
May 17, 2024	33.43	33.43	33.43	33.43	33.43	-
May 16, 2024	33.48	33.58	33.48	33.58	33.58	3
May 15, 2024	33.26	33.59	33.26	33.59	33.59	40
May 14, 2024	33.58	33.58	33.26	33.26	33.26	300
May 13, 2024	33.75	33.75	33.54	33.58	33.58	1,960
May 10, 2024	33.42	33.42	33.42	33.42	33.42	-
May 9, 2024	33.28	33.56	33.28	33.56	33.56	20
May 8, 2024	32.52	33.28	32.52	33.28	33.28	3,380
May 7, 2024	32.23	32.52	32.23	32.52	32.52	100
May 6, 2024	31.48	32.23	31.48	32.23	32.23	350
May 3, 2024	32.55	32.55	31.40	31.48	31.48	650
May 2, 2024	32.56	32.56	32.01	32.17	32.17	316
Apr 30, 2024	1.98 Dividend
Apr 30, 2024	32.56	32.56	32.56	32.56	32.56	515
Apr 29, 2024	34.00	34.00	34.00	34.00	32.02	-
Apr 26, 2024	34.10	34.10	33.90	34.00	32.02	220
Apr 25, 2024	34.27	34.27	33.86	33.86	31.89	180
Apr 24, 2024	34.87	34.87	34.43	34.43	32.42	1,000
Apr 23, 2024	34.48	34.48	34.48	34.48	32.47	-
Apr 22, 2024	34.24	34.24	34.24	34.24	32.25	-
Apr 19, 2024	33.70	33.70	33.70	33.70	31.74	-
Apr 18, 2024	33.70	33.70	33.70	33.70	31.74	-
Apr 17, 2024	33.26	33.70	33.26	33.70	31.74	500
Apr 16, 2024	33.57	33.57	33.57	33.57	31.62	-
Apr 15, 2024	33.71	33.71	33.71	33.71	31.75	-
Apr 12, 2024	33.59	33.91	33.59	33.91	31.94	1,000
Apr 11, 2024	33.86	33.86	33.24	33.24	31.30	3,332
Apr 10, 2024	34.02	34.02	33.82	33.86	31.89	1,481

0HAG.IL Sampo Oyj

8.37

+2.74%

ALVd.XC

ALIZY Allianz SE

36.95

-0.19%

IGIC International General Insurance Holdings Ltd.

23.50

+4.77%

SAMPO.HE Sampo Oyj

8.36

+2.95%

ALV.DE Allianz SE

331.80

+5.26%

BRK-A Berkshire Hathaway Inc.

778,421.00

+5.32%

BRK-B Berkshire Hathaway Inc.

521.41

+5.84%