Stuttgart - Delayed Quote EUR

AXA SA (AXAA.SG)

35.60

-0.20

(-0.56%)

At close: January 24 at 4:48:26 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	35.60	35.80	35.60	35.60	35.60	-
Jan 23, 2025	35.40	35.80	35.40	35.80	35.80	-
Jan 22, 2025	35.00	35.40	34.80	35.40	35.40	-
Jan 21, 2025	34.40	35.00	34.40	34.80	34.80	-
Jan 20, 2025	34.80	35.00	34.80	35.00	35.00	-
Jan 17, 2025	34.80	35.00	34.80	35.00	35.00	-
Jan 16, 2025	34.20	34.60	33.80	34.60	34.60	-
Jan 15, 2025	33.40	33.80	33.40	33.80	33.80	-
Jan 14, 2025	33.20	33.40	33.20	33.20	33.20	-
Jan 13, 2025	33.40	33.60	33.40	33.60	33.60	-
Jan 10, 2025	34.40	34.40	33.60	34.00	34.00	-
Jan 9, 2025	34.60	34.60	34.40	34.40	34.40	-
Jan 8, 2025	34.20	34.60	34.00	34.00	34.00	-
Jan 7, 2025	33.80	34.40	33.80	34.40	34.40	-
Jan 6, 2025	33.80	33.80	33.40	33.80	33.80	-
Jan 3, 2025	34.00	34.00	34.00	34.00	34.00	-
Jan 2, 2025	34.00	34.00	34.00	34.00	34.00	-
Dec 30, 2024	33.60	34.00	33.60	34.00	34.00	50
Dec 27, 2024	33.40	33.60	33.40	33.60	33.60	-
Dec 23, 2024	33.40	33.40	33.00	33.20	33.20	-
Dec 20, 2024	33.20	33.20	32.80	33.00	33.00	-
Dec 19, 2024	32.80	33.60	32.80	33.60	33.60	-
Dec 18, 2024	33.20	33.40	33.20	33.20	33.20	-
Dec 17, 2024	33.60	33.60	33.20	33.20	33.20	-
Dec 16, 2024	33.60	34.20	33.40	34.20	34.20	-
Dec 13, 2024	33.20	34.20	33.20	33.80	33.80	-
Dec 12, 2024	33.40	34.00	33.20	34.00	34.00	-
Dec 11, 2024	33.20	34.20	33.20	34.20	34.20	-
Dec 10, 2024	33.40	34.20	33.40	34.20	34.20	-
Dec 9, 2024	33.60	33.60	33.60	33.60	33.60	-
Dec 6, 2024	33.20	33.80	33.00	33.80	33.80	-
Dec 5, 2024	32.20	33.00	32.20	33.00	33.00	-
Dec 4, 2024	31.80	32.40	31.80	32.40	32.40	400
Dec 3, 2024	32.20	32.80	31.80	32.00	32.00	283
Dec 2, 2024	32.40	32.60	32.00	32.60	32.60	-
Nov 29, 2024	31.40	32.40	31.40	32.40	32.40	-
Nov 28, 2024	32.00	32.20	32.00	32.20	32.20	-
Nov 27, 2024	33.20	33.20	31.60	31.80	31.80	-
Nov 26, 2024	33.40	33.60	33.40	33.60	33.60	-
Nov 25, 2024	33.60	33.60	33.60	33.60	33.60	-
Nov 22, 2024	33.80	33.80	33.20	33.40	33.40	-
Nov 21, 2024	33.80	33.80	33.60	33.80	33.80	-
Nov 20, 2024	33.80	33.80	33.60	33.60	33.60	-
Nov 19, 2024	33.80	34.40	33.20	33.20	33.20	451
Nov 18, 2024	33.40	33.60	33.40	33.60	33.60	-
Nov 15, 2024	33.00	33.00	33.00	33.00	33.00	-
Nov 14, 2024	32.80	33.20	32.80	33.20	33.20	-
Nov 13, 2024	32.60	33.00	32.60	32.80	32.80	-
Nov 12, 2024	33.60	33.60	33.20	33.20	33.20	-
Nov 11, 2024	33.60	33.80	33.60	33.80	33.80	-
Nov 8, 2024	33.80	33.80	33.80	33.80	33.80	-
Nov 7, 2024	34.00	34.60	33.60	34.00	34.00	100
Nov 6, 2024	34.60	34.80	34.00	34.00	34.00	-
Nov 5, 2024	33.60	34.00	33.60	34.00	34.00	-
Nov 4, 2024	33.80	33.80	33.80	33.80	33.80	-
Nov 1, 2024	34.00	34.00	33.80	34.00	34.00	-
Oct 31, 2024	34.20	35.40	33.80	33.80	33.80	35
Oct 30, 2024	34.60	34.60	34.40	34.60	34.60	-
Oct 29, 2024	35.00	35.20	34.40	34.80	34.80	-
Oct 28, 2024	34.60	35.00	34.60	34.80	34.80	-
Oct 25, 2024	34.80	34.80	34.60	34.60	34.60	-
Oct 24, 2024	34.80	35.00	34.80	34.80	34.80	-
Oct 23, 2024	35.00	35.00	34.60	34.60	34.60	-
Oct 22, 2024	35.60	35.60	35.00	35.00	35.00	-
Oct 21, 2024	35.60	35.60	35.40	35.40	35.40	-
Oct 18, 2024	35.40	35.60	35.40	35.60	35.60	-
Oct 17, 2024	35.40	35.60	35.40	35.60	35.60	-
Oct 16, 2024	35.20	35.40	35.20	35.40	35.40	-
Oct 15, 2024	35.00	35.20	35.00	35.20	35.20	-
Oct 14, 2024	34.60	35.00	34.60	35.00	35.00	-
Oct 11, 2024	34.40	34.60	34.40	34.60	34.60	-
Oct 10, 2024	34.20	34.60	34.20	34.40	34.40	-
Oct 9, 2024	34.00	34.20	34.00	34.20	34.20	-
Oct 8, 2024	33.80	34.00	33.60	33.80	33.80	-
Oct 7, 2024	34.20	34.20	34.00	34.20	34.20	-
Oct 4, 2024	33.60	33.60	33.60	33.60	33.60	-
Oct 3, 2024	34.00	34.00	34.00	34.00	34.00	-
Oct 2, 2024	34.00	34.00	34.00	34.00	34.00	-
Oct 1, 2024	34.20	34.20	34.20	34.20	34.20	-
Sep 30, 2024	35.00	35.00	35.00	35.00	35.00	-
Sep 27, 2024	35.40	35.80	35.00	35.00	35.00	400
Sep 26, 2024	35.40	35.40	35.00	35.40	35.40	-
Sep 25, 2024	35.60	35.60	35.20	35.20	35.20	-
Sep 24, 2024	35.80	35.80	35.60	35.80	35.80	-
Sep 23, 2024	35.80	35.80	35.60	35.60	35.60	-
Sep 20, 2024	35.80	36.20	35.80	35.80	35.80	-
Sep 19, 2024	35.60	35.80	35.60	35.80	35.80	-
Sep 18, 2024	35.60	35.80	35.60	35.60	35.60	-
Sep 17, 2024	36.00	36.00	35.80	35.80	35.80	-
Sep 16, 2024	35.60	35.80	35.60	35.80	35.80	-
Sep 13, 2024	35.20	35.60	35.20	35.60	35.60	-
Sep 12, 2024	35.20	35.20	35.00	35.20	35.20	-
Sep 11, 2024	34.40	35.00	34.40	35.00	35.00	-
Sep 10, 2024	34.40	34.80	34.40	34.40	34.40	-
Sep 9, 2024	34.20	34.60	34.20	34.60	34.60	-
Sep 6, 2024	34.20	34.20	34.20	34.20	34.20	175
Sep 5, 2024	34.00	34.60	33.80	34.60	34.60	-
Sep 4, 2024	33.80	34.20	33.80	34.20	34.20	-
Sep 3, 2024	33.80	35.00	33.80	34.40	34.40	17
Sep 2, 2024	34.00	34.20	34.00	34.00	34.00	-
Aug 30, 2024	34.00	34.00	34.00	34.00	34.00	-
Aug 29, 2024	33.80	33.80	33.80	33.80	33.80	-
Aug 28, 2024	33.80	34.00	33.80	34.00	34.00	-
Aug 27, 2024	33.60	33.80	33.60	33.60	33.60	-
Aug 26, 2024	33.60	33.60	33.40	33.40	33.40	-
Aug 23, 2024	33.20	33.60	33.20	33.60	33.60	-
Aug 22, 2024	33.00	34.00	33.00	33.20	33.20	213
Aug 21, 2024	33.20	33.20	33.00	33.00	33.00	-
Aug 20, 2024	33.00	33.00	33.00	33.00	33.00	-
Aug 19, 2024	33.00	33.20	32.80	33.20	33.20	-
Aug 16, 2024	32.80	32.80	32.80	32.80	32.80	-
Aug 15, 2024	32.40	32.80	32.20	32.80	32.80	-
Aug 14, 2024	32.20	32.20	32.00	32.20	32.20	-
Aug 13, 2024	32.00	32.00	31.80	31.80	31.80	-
Aug 12, 2024	32.20	32.40	32.00	32.00	32.00	-
Aug 9, 2024	31.80	32.20	31.80	32.20	32.20	-
Aug 8, 2024	31.40	31.80	31.40	31.80	31.80	-
Aug 7, 2024	31.20	31.60	31.20	31.60	31.60	-
Aug 6, 2024	31.20	31.20	30.80	31.00	31.00	-
Aug 5, 2024	31.20	31.20	30.80	31.20	31.20	-
Aug 2, 2024	31.80	32.20	31.80	32.00	32.00	-
Aug 1, 2024	32.00	32.00	31.40	31.60	31.60	-
Jul 31, 2024	32.60	32.60	32.20	32.20	32.20	-
Jul 30, 2024	32.00	32.40	31.80	32.40	32.40	-
Jul 29, 2024	32.20	32.20	31.80	31.80	31.80	-
Jul 26, 2024	31.80	32.00	31.60	32.00	32.00	-
Jul 25, 2024	31.40	31.60	31.40	31.60	31.60	-
Jul 24, 2024	31.80	31.80	31.60	31.80	31.80	-
Jul 23, 2024	31.80	32.00	31.80	31.80	31.80	-
Jul 22, 2024	31.60	32.00	31.60	32.00	32.00	-
Jul 19, 2024	31.80	31.80	31.60	31.60	31.60	-
Jul 18, 2024	31.60	32.00	31.60	32.00	32.00	-
Jul 17, 2024	31.40	31.60	31.40	31.60	31.60	-
Jul 16, 2024	31.80	31.80	31.40	31.40	31.40	-
Jul 15, 2024	31.80	31.80	31.60	31.60	31.60	-
Jul 12, 2024	31.80	31.80	31.60	31.80	31.80	-
Jul 11, 2024	31.60	31.60	31.60	31.60	31.60	-
Jul 10, 2024	31.20	31.60	31.20	31.60	31.60	-
Jul 9, 2024	31.60	31.60	31.40	31.40	31.40	-
Jul 8, 2024	31.60	32.00	31.40	31.80	31.80	-
Jul 5, 2024	31.00	31.80	31.00	31.60	31.60	-
Jul 4, 2024	31.40	32.00	31.40	32.00	32.00	-
Jul 3, 2024	31.00	31.40	31.00	31.40	31.40	-
Jul 2, 2024	30.80	30.80	30.60	30.60	30.60	-
Jul 1, 2024	30.40	31.20	30.40	31.00	31.00	-
Jun 28, 2024	30.00	30.20	30.00	30.20	30.20	-
Jun 27, 2024	30.20	30.20	29.80	29.80	29.80	-
Jun 26, 2024	30.60	30.60	30.20	30.20	30.20	-
Jun 25, 2024	30.40	30.60	30.20	30.40	30.40	-
Jun 24, 2024	30.20	30.60	30.20	30.60	30.60	-
Jun 21, 2024	30.60	30.60	30.40	30.40	30.40	-
Jun 20, 2024	30.20	30.40	30.20	30.40	30.40	-
Jun 19, 2024	30.20	30.20	30.00	30.20	30.20	-
Jun 18, 2024	29.80	30.20	29.80	30.20	30.20	-
Jun 17, 2024	29.20	30.00	29.20	29.60	29.60	-
Jun 14, 2024	30.80	30.80	29.00	29.20	29.20	-
Jun 13, 2024	31.80	31.80	31.20	31.20	31.20	-
Jun 12, 2024	31.60	31.80	31.60	31.80	31.80	-
Jun 11, 2024	32.00	32.20	31.80	31.80	31.80	-
Jun 10, 2024	32.80	32.80	31.80	31.80	31.80	-
Jun 7, 2024	33.00	33.00	32.80	32.80	32.80	50
Jun 6, 2024	32.80	32.80	32.80	32.80	32.80	-
Jun 5, 2024	32.60	32.60	32.60	32.60	32.60	-
Jun 4, 2024	32.80	32.80	32.60	32.60	32.60	-
Jun 3, 2024	33.00	33.00	33.00	33.00	33.00	-
May 31, 2024	32.80	33.00	32.80	32.80	32.80	-
May 30, 2024	32.60	32.80	32.60	32.60	32.60	-
May 29, 2024	32.80	32.80	32.60	32.60	32.60	-
May 28, 2024	32.80	33.60	32.80	33.00	33.00	-
May 27, 2024	33.20	33.20	33.20	33.20	33.20	-
May 24, 2024	32.80	33.00	32.60	33.00	33.00	-
May 23, 2024	33.20	33.20	33.00	33.00	33.00	-
May 22, 2024	33.60	33.60	33.40	33.40	33.40	-
May 21, 2024	33.20	33.20	33.00	33.20	33.20	-
May 20, 2024	33.40	33.40	33.40	33.40	33.40	-
May 17, 2024	33.00	33.20	33.00	33.20	33.20	500
May 16, 2024	33.00	33.20	33.00	33.20	33.20	-
May 15, 2024	33.00	33.20	33.00	33.00	33.00	-
May 14, 2024	33.20	33.20	33.00	33.00	33.00	-
May 13, 2024	33.40	33.40	33.20	33.40	33.40	-
May 10, 2024	33.20	33.40	33.20	33.20	33.20	-
May 9, 2024	32.80	33.00	32.80	33.00	33.00	-
May 8, 2024	32.20	33.00	32.20	33.00	33.00	-
May 7, 2024	31.80	32.20	31.80	32.20	32.20	-
May 6, 2024	31.00	31.80	31.00	31.80	31.80	-
May 3, 2024	31.80	31.80	31.00	31.20	31.20	-
May 2, 2024	31.80	32.00	31.60	31.60	31.60	-
Apr 30, 2024	32.00	32.20	31.80	32.20	32.20	-
Apr 29, 2024	31.40	33.00	31.40	32.00	32.00	200
Apr 26, 2024	2.13 Dividend
Apr 26, 2024	31.00	32.00	31.00	31.40	31.40	200
Apr 25, 2024	33.80	34.00	33.20	33.20	31.07	-
Apr 24, 2024	34.60	34.60	33.60	33.60	31.44	-
Apr 23, 2024	34.20	34.60	34.20	34.40	32.19	-
Apr 22, 2024	33.80	34.20	33.80	34.00	31.82	-
Apr 19, 2024	33.20	33.60	33.00	33.60	31.44	-
Apr 18, 2024	33.20	33.40	33.20	33.40	31.26	-
Apr 17, 2024	32.60	33.40	32.60	33.40	31.26	-
Apr 16, 2024	32.80	33.00	32.80	32.80	30.69	-
Apr 15, 2024	33.20	33.60	33.20	33.60	31.44	-
Apr 12, 2024	33.20	33.60	33.20	33.40	31.26	-
Apr 11, 2024	33.40	33.80	33.20	33.20	31.07	-
Apr 10, 2024	33.60	33.80	33.00	33.00	30.88	-
Apr 9, 2024	33.80	34.20	33.60	33.60	31.44	-
Apr 8, 2024	33.80	34.00	33.80	34.00	31.82	-
Apr 5, 2024	34.00	34.20	33.60	33.80	31.63	-
Apr 4, 2024	34.40	34.60	34.40	34.60	32.38	-
Apr 3, 2024	34.20	34.60	34.20	34.60	32.38	-
Apr 2, 2024	34.40	34.80	34.20	34.20	32.00	-
Mar 28, 2024	34.40	34.40	34.40	34.40	32.19	-
Mar 27, 2024	34.20	34.60	34.20	34.40	32.19	500
Mar 26, 2024	34.00	34.40	34.00	34.20	32.00	-
Mar 25, 2024	34.00	34.20	34.00	34.20	32.00	-
Mar 22, 2024	34.20	34.80	34.20	34.20	32.00	-
Mar 21, 2024	34.40	34.80	34.20	34.40	32.19	-
Mar 20, 2024	34.20	34.20	34.00	34.20	32.00	-
Mar 19, 2024	33.80	34.40	33.80	34.40	32.19	-
Mar 18, 2024	34.00	34.20	33.80	33.80	31.63	-
Mar 15, 2024	33.60	34.00	33.60	34.00	31.82	-
Mar 14, 2024	33.40	33.80	33.20	33.60	31.44	-
Mar 13, 2024	33.60	34.00	33.60	33.60	31.44	-
Mar 12, 2024	33.00	33.60	33.00	33.40	31.26	-
Mar 11, 2024	33.00	33.20	32.60	32.80	30.69	-
Mar 8, 2024	32.80	33.20	32.80	33.20	31.07	-
Mar 7, 2024	32.20	32.80	32.20	32.80	30.69	-
Mar 6, 2024	32.40	32.60	32.40	32.40	30.32	-
Mar 5, 2024	32.20	32.60	32.00	32.00	29.95	-
Mar 4, 2024	32.00	32.20	32.00	32.20	30.13	-
Mar 1, 2024	32.60	32.80	32.00	32.00	29.95	-
Feb 29, 2024	32.40	32.60	32.40	32.60	30.51	-
Feb 28, 2024	32.00	32.40	32.00	32.20	30.13	-
Feb 27, 2024	31.80	32.20	31.80	32.00	29.95	-
Feb 26, 2024	31.80	32.40	31.80	32.00	29.95	-
Feb 23, 2024	32.00	32.20	32.00	32.20	30.13	-
Feb 22, 2024	30.80	31.80	30.80	31.60	29.57	-
Feb 21, 2024	30.80	31.00	30.80	30.80	28.82	15
Feb 20, 2024	30.80	30.80	30.60	30.60	28.64	-
Feb 19, 2024	30.60	30.80	30.60	30.80	28.82	-
Feb 16, 2024	30.60	30.80	30.60	30.60	28.64	-
Feb 15, 2024	30.40	30.60	30.40	30.40	28.45	-
Feb 14, 2024	30.20	30.40	30.20	30.20	28.26	-
Feb 13, 2024	30.20	30.60	30.20	30.40	28.45	-
Feb 12, 2024	29.80	30.20	29.80	30.20	28.26	-
Feb 9, 2024	29.80	30.00	29.60	29.60	27.70	-
Feb 8, 2024	30.20	30.20	29.80	29.80	27.89	-
Feb 7, 2024	30.20	30.40	30.00	30.00	28.07	-
Feb 6, 2024	30.20	30.40	30.20	30.40	28.45	-
Feb 5, 2024	30.20	30.40	29.80	29.80	27.89	-
Feb 2, 2024	30.20	30.40	30.00	30.00	28.07	-
Feb 1, 2024	30.60	30.80	30.20	30.20	28.26	-
Jan 31, 2024	30.80	31.20	30.80	30.80	28.82	-
Jan 30, 2024	30.80	31.00	30.80	30.80	28.82	-
Jan 29, 2024	30.60	30.80	30.60	30.60	28.64	-
Jan 26, 2024	30.60	30.80	30.60	30.60	28.64	-
Jan 25, 2024	30.40	30.80	30.20	30.60	28.64	-
Jan 24, 2024	30.40	30.60	30.40	30.60	28.64	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

AXA SA (AXAA.SG)