Singapore markets closed

AXA SA (0HAR.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
21.23+0.03 (+0.14%)
At close: 08:01AM BST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202432.6532.7932.3832.4432.44640,032
30 Apr 20241.98 Dividend
29 Apr 202434.1034.3434.0234.2832.302,385,018
26 Apr 202434.1334.3533.5933.8931.945,696,891
25 Apr 202434.0034.4733.6533.8631.916,525,772
24 Apr 202434.7835.1333.9734.2532.2721,876,360
23 Apr 202434.5634.9834.1234.8632.856,518,959
22 Apr 202434.4134.7733.6934.4032.4122,401,840
19 Apr 202433.6034.0333.3933.8831.926,221,349
18 Apr 202433.5834.0033.2533.8331.873,173,139
17 Apr 202433.0033.8033.0233.6031.663,649,294
16 Apr 202433.3134.0333.1233.2431.325,044,377
15 Apr 202433.2934.1333.4533.8331.874,715,276
12 Apr 202433.0133.9033.2433.6531.713,592,817
11 Apr 202433.7834.0633.1033.4731.543,772,842
10 Apr 202434.5134.1933.4333.8131.857,253,660
09 Apr 202434.2434.5433.7933.8631.90977,378
08 Apr 202434.1034.5033.9134.3232.342,961,883
05 Apr 202434.3835.0633.9034.3632.381,549,994
04 Apr 202434.6035.2134.6634.8632.851,002,792
03 Apr 202434.8035.1434.7834.8832.872,027,490
02 Apr 202434.6035.0334.4834.7732.761,618,509
28 Mar 202434.8634.9034.4834.8232.811,724,539
27 Mar 202435.0034.9434.3934.6732.66922,980
26 Mar 202434.6234.8133.8034.5032.512,124,238
25 Mar 202434.0034.6934.0934.5032.501,332,585
22 Mar 202434.2234.8834.4834.6332.634,273,702
21 Mar 202434.8135.0134.3834.6732.661,204,565
20 Mar 202434.0834.6734.4334.5432.552,601,039
19 Mar 202434.2234.7834.0334.5832.594,991,844
18 Mar 202434.1234.5333.9934.2332.255,318,111
15 Mar 202434.0034.5333.8034.3332.35965,361
14 Mar 202433.0134.0333.5433.9231.962,607,007
13 Mar 202432.9034.1733.7233.8131.864,671,080
12 Mar 202433.1233.9932.9933.3531.42894,352
11 Mar 202432.6733.7232.8533.1331.225,119,004
08 Mar 202433.0533.5832.8133.4831.55511,560
07 Mar 202432.5233.1832.3833.1131.201,069,042
06 Mar 202432.5032.9032.5332.7630.874,162,923
05 Mar 202432.6232.8232.4132.6530.771,615,679
04 Mar 202432.1532.6532.2832.5430.661,650,513
01 Mar 202433.0833.2932.3132.3730.502,776,069
29 Feb 202432.8133.1132.5132.8830.982,661,432
28 Feb 202432.5432.8332.1932.7030.818,793,350
27 Feb 202432.3732.6532.1132.3930.523,913,617
26 Feb 202431.7332.5031.9732.4430.57912,386
23 Feb 202432.1732.4431.8432.3030.436,145,534
22 Feb 202431.6832.4030.9932.0830.232,863,802
21 Feb 202430.2231.4530.9831.2329.4215,393,200
20 Feb 202431.1631.2030.7131.0829.298,312,894
19 Feb 202431.0631.1730.7930.9229.131,434,619
16 Feb 202430.7831.0730.5930.9729.181,154,751
15 Feb 202430.7030.9530.4530.6628.891,711,488
14 Feb 202430.0030.8230.4930.6028.831,084,631
13 Feb 202429.9130.8930.4330.6628.891,422,614
12 Feb 202430.1930.6629.8130.4128.651,433,251
09 Feb 202430.1030.2829.8529.9928.26757,213
08 Feb 202430.2030.6330.0730.0828.341,662,815
07 Feb 202430.4230.8330.4230.5228.75319,483
06 Feb 202430.4230.7630.2330.6528.881,204,148
05 Feb 202430.2030.5830.1730.3528.591,198,276
02 Feb 202430.6530.8530.3230.5228.75126,442
01 Feb 202430.9531.3530.3930.7028.93681,490
31 Jan 202431.3531.5330.9431.2129.411,230,783
30 Jan 202431.1031.2930.8431.1229.321,162,553
29 Jan 202430.9331.1630.7331.0229.23883,210
26 Jan 202430.8731.1630.5730.9229.141,650,605
25 Jan 202430.9831.1330.6630.7929.01973,815
24 Jan 202430.5130.9930.3330.8729.091,831,143
23 Jan 202430.9030.8030.4430.5828.812,196,143
22 Jan 202430.7030.9230.1930.7228.954,607,422
19 Jan 202430.1030.6329.7830.4928.731,887,442
18 Jan 202429.5730.0429.3429.8728.141,437,006
17 Jan 202429.0229.7929.1729.5227.821,300,601
16 Jan 202429.4729.6129.0729.1927.511,137,066
15 Jan 202429.2729.6329.2729.3627.67778,081
12 Jan 202429.5129.6429.0529.4327.731,657,342
11 Jan 202429.8029.9229.1829.2627.574,028,906
10 Jan 202429.5929.8229.4129.5427.84813,441
09 Jan 202429.9429.9129.5029.6527.942,829,042
08 Jan 202429.7829.9729.6629.8928.16515,173
05 Jan 202429.8829.9429.5029.8728.141,004,617
04 Jan 202429.6529.9929.4529.8728.145,995,000
03 Jan 202429.9130.0929.5429.6927.971,258,022
02 Jan 202429.7929.9729.6029.7628.041,065,024
29 Dec 202329.6129.6829.2529.4927.79414,917
28 Dec 202329.9529.7629.4129.4327.73511,283
27 Dec 202329.6029.8229.4429.6027.89224,613
22 Dec 202330.0029.8629.3429.6927.972,483,948
21 Dec 202329.4729.6629.1929.5027.792,403,242
20 Dec 202329.4929.6629.1529.3827.688,213,219
19 Dec 202329.1529.3828.9329.3327.641,311,526
18 Dec 202329.2029.4028.9929.1427.452,976,782
15 Dec 202329.4329.5629.1729.1727.496,691,364
14 Dec 202329.8429.9529.1129.4327.736,101,997
13 Dec 202329.7030.2529.7229.9128.187,689,742
12 Dec 202330.1130.3329.8830.0728.334,329,455
11 Dec 202329.8830.1729.7829.9528.226,431,776
08 Dec 202329.9630.0829.6729.8728.141,466,888
07 Dec 202329.5229.9329.3929.8128.097,421,208
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...