Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,447.02 +65.67 (+0.78%) Bitcoin USD
63,267.93 +1,919.80 (+3.13%) CMC Crypto 200
1,308.74 -49.27 (-3.63%)
AXA SA (AXA.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:15AM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | 20 |
| 09 May 2024 | 33.28 | 33.56 | 33.28 | 33.56 | 33.56 | 20 |
| 08 May 2024 | 32.52 | 33.28 | 32.52 | 33.28 | 33.28 | 3,380 |
| 07 May 2024 | 32.23 | 32.52 | 32.23 | 32.52 | 32.52 | 100 |
| 06 May 2024 | 31.48 | 32.23 | 31.48 | 32.23 | 32.23 | 350 |
| 03 May 2024 | 32.55 | 32.55 | 31.40 | 31.48 | 31.48 | 650 |
| 02 May 2024 | 32.56 | 32.56 | 32.01 | 32.17 | 32.17 | 316 |
| 30 Apr 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | 515 |
| 30 Apr 2024 | 1.98 Dividend | |||||
| 29 Apr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 32.02 | - |
| 26 Apr 2024 | 34.10 | 34.10 | 33.90 | 34.00 | 32.02 | 220 |
| 25 Apr 2024 | 34.27 | 34.27 | 33.86 | 33.86 | 31.89 | 180 |
| 24 Apr 2024 | 34.87 | 34.87 | 34.43 | 34.43 | 32.42 | 1,000 |
| 23 Apr 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 32.47 | - |
| 22 Apr 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 32.25 | - |
| 19 Apr 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 31.74 | - |
| 18 Apr 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 31.74 | - |
| 17 Apr 2024 | 33.26 | 33.70 | 33.26 | 33.70 | 31.74 | 500 |
| 16 Apr 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 31.62 | - |
| 15 Apr 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 31.75 | - |
| 12 Apr 2024 | 33.59 | 33.91 | 33.59 | 33.91 | 31.94 | 1,000 |
| 11 Apr 2024 | 33.86 | 33.86 | 33.24 | 33.24 | 31.30 | 3,332 |
| 10 Apr 2024 | 34.02 | 34.02 | 33.82 | 33.86 | 31.89 | 1,481 |
| 09 Apr 2024 | 34.31 | 34.31 | 34.28 | 34.28 | 32.28 | 100 |
| 08 Apr 2024 | 34.30 | 34.31 | 34.30 | 34.31 | 32.31 | 512 |
| 05 Apr 2024 | 34.49 | 34.49 | 34.10 | 34.10 | 32.11 | 300 |
| 04 Apr 2024 | 34.96 | 35.04 | 34.95 | 34.95 | 32.91 | 150 |
| 03 Apr 2024 | 34.85 | 34.96 | 34.85 | 34.96 | 32.92 | 1,000 |
| 02 Apr 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 32.84 | - |
| 28 Mar 2024 | 34.64 | 34.87 | 34.64 | 34.87 | 32.83 | 200 |
| 27 Mar 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 32.59 | - |
| 26 Mar 2024 | 34.72 | 34.76 | 34.60 | 34.60 | 32.59 | 530 |
| 25 Mar 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 32.70 | - |
| 22 Mar 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 32.83 | - |
| 21 Mar 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 32.83 | - |
| 20 Mar 2024 | 34.53 | 34.87 | 34.53 | 34.87 | 32.83 | 30 |
| 19 Mar 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 32.35 | - |
| 18 Mar 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 32.35 | - |
| 15 Mar 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 31.88 | - |
| 14 Mar 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 31.87 | - |
| 13 Mar 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 31.87 | - |
| 12 Mar 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 31.38 | - |
| 11 Mar 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 31.52 | - |
| 08 Mar 2024 | 33.03 | 33.49 | 33.03 | 33.47 | 31.52 | 500 |
| 07 Mar 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 30.85 | - |
| 06 Mar 2024 | 32.62 | 32.79 | 32.62 | 32.76 | 30.85 | 605 |
| 05 Mar 2024 | 32.63 | 32.63 | 32.54 | 32.54 | 30.65 | 310 |
| 04 Mar 2024 | 32.63 | 32.72 | 32.60 | 32.72 | 30.81 | 1,930 |
| 01 Mar 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 31.07 | - |
| 29 Feb 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 30.84 | - |
| 28 Feb 2024 | 32.37 | 32.75 | 32.37 | 32.75 | 30.84 | 601 |
| 27 Feb 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 30.48 | - |
| 26 Feb 2024 | 32.20 | 32.43 | 32.20 | 32.37 | 30.48 | 1,005 |
| 23 Feb 2024 | 32.19 | 32.31 | 31.94 | 32.31 | 30.42 | 370 |
| 22 Feb 2024 | 31.50 | 32.19 | 31.50 | 32.19 | 30.32 | 600 |
| 21 Feb 2024 | 31.12 | 31.44 | 31.12 | 31.44 | 29.61 | 250 |
| 20 Feb 2024 | 31.02 | 31.12 | 31.02 | 31.12 | 29.31 | 100 |
| 19 Feb 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 29.22 | - |
| 16 Feb 2024 | 30.82 | 31.02 | 30.82 | 31.02 | 29.22 | 20 |
| 15 Feb 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 28.84 | - |
| 14 Feb 2024 | 30.75 | 30.75 | 30.62 | 30.62 | 28.84 | 130 |
| 13 Feb 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 28.95 | - |
| 12 Feb 2024 | 30.13 | 30.77 | 30.13 | 30.77 | 28.98 | 170 |
| 09 Feb 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 28.50 | - |
| 08 Feb 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 28.92 | - |
| 07 Feb 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 28.95 | - |
| 06 Feb 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 28.95 | - |
| 05 Feb 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 29.01 | - |
| 02 Feb 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 29.13 | - |
| 01 Feb 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 29.26 | - |
| 31 Jan 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 29.26 | - |
| 30 Jan 2024 | 31.09 | 31.09 | 31.07 | 31.07 | 29.26 | 20 |
| 29 Jan 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 29.03 | - |
| 26 Jan 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 28.98 | - |
| 25 Jan 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 28.98 | - |
| 24 Jan 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 28.93 | - |
| 23 Jan 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 28.93 | - |
| 22 Jan 2024 | 30.97 | 30.97 | 30.66 | 30.72 | 28.93 | 940 |
| 19 Jan 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 28.22 | - |
| 18 Jan 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 27.88 | - |
| 17 Jan 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 27.72 | - |
| 16 Jan 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 27.68 | - |
| 15 Jan 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 27.65 | - |
| 12 Jan 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 27.65 | - |
| 11 Jan 2024 | 29.72 | 29.72 | 29.04 | 29.13 | 27.43 | 2,990 |
| 10 Jan 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 27.95 | - |
| 09 Jan 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 28.19 | - |
| 08 Jan 2024 | 29.85 | 29.93 | 29.83 | 29.93 | 28.19 | 900 |
| 05 Jan 2024 | 29.91 | 29.91 | 29.58 | 29.58 | 27.85 | 110 |
| 04 Jan 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 28.16 | - |
| 03 Jan 2024 | 29.82 | 29.85 | 29.82 | 29.85 | 28.11 | 600 |
| 02 Jan 2024 | 29.55 | 29.82 | 29.55 | 29.82 | 28.08 | 345 |
| 29 Dec 2023 | 29.59 | 29.59 | 29.51 | 29.51 | 27.79 | - |
| 28 Dec 2023 | 29.59 | 29.59 | 29.59 | 29.59 | 27.87 | - |
| 27 Dec 2023 | 29.74 | 29.74 | 29.54 | 29.54 | 27.82 | 1,350 |
| 22 Dec 2023 | 29.51 | 29.51 | 29.51 | 29.51 | 27.80 | - |
| 21 Dec 2023 | 29.43 | 29.51 | 29.43 | 29.51 | 27.80 | 1,900 |
| 20 Dec 2023 | 29.43 | 29.43 | 29.43 | 29.43 | 27.72 | - |
| 19 Dec 2023 | 29.16 | 29.16 | 29.16 | 29.16 | 27.46 | - |
| 18 Dec 2023 | 29.08 | 29.31 | 29.08 | 29.16 | 27.46 | 400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.