Singapore markets close in 53 minutes
Straits Times Index
3,289.45 +23.50 (+0.72%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,968.22 +430.41 (+2.32%) FTSE 100
8,423.32 +41.97 (+0.50%) Bitcoin USD
63,098.47 +1,795.79 (+2.93%) CMC Crypto 200
1,307.69 -50.32 (-3.58%)
AXA SA (AXAA.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 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 50 |
| 09 May 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| 08 May 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| 07 May 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 06 May 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 03 May 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 02 May 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 30 Apr 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| 29 Apr 2024 | 32.00 | 34.00 | 32.00 | 34.00 | 34.00 | 50 |
| 26 Apr 2024 | 34.00 | 34.00 | 32.60 | 32.60 | 32.60 | 100 |
| 26 Apr 2024 | 2.131083 Dividend | |||||
| 25 Apr 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 32.07 | - |
| 24 Apr 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 32.82 | - |
| 23 Apr 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 32.26 | - |
| 22 Apr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 31.88 | - |
| 19 Apr 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 31.32 | - |
| 18 Apr 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 31.32 | - |
| 17 Apr 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 31.32 | - |
| 16 Apr 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 31.51 | - |
| 15 Apr 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 31.51 | - |
| 12 Apr 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 31.69 | - |
| 11 Apr 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 31.69 | - |
| 10 Apr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 31.88 | - |
| 09 Apr 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 32.07 | - |
| 08 Apr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 31.88 | - |
| 05 Apr 2024 | 34.60 | 34.60 | 33.80 | 33.80 | 31.69 | 11 |
| 04 Apr 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 32.63 | - |
| 03 Apr 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 32.63 | - |
| 02 Apr 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 32.63 | - |
| 28 Mar 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 32.63 | - |
| 27 Mar 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 32.26 | - |
| 26 Mar 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 32.26 | - |
| 25 Mar 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 32.26 | - |
| 22 Mar 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 32.63 | - |
| 21 Mar 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 32.63 | - |
| 20 Mar 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 32.26 | - |
| 19 Mar 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 32.26 | 200 |
| 18 Mar 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 32.26 | - |
| 15 Mar 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 31.69 | - |
| 14 Mar 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 31.69 | - |
| 13 Mar 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 31.69 | - |
| 12 Mar 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 31.32 | - |
| 11 Mar 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 31.32 | - |
| 08 Mar 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 30.94 | - |
| 07 Mar 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 30.57 | - |
| 06 Mar 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 30.57 | - |
| 05 Mar 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 30.38 | - |
| 04 Mar 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 30.38 | - |
| 01 Mar 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 30.76 | - |
| 29 Feb 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 30.57 | - |
| 28 Feb 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 30.38 | - |
| 27 Feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 30.19 | - |
| 26 Feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 30.19 | - |
| 23 Feb 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 30.01 | - |
| 22 Feb 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 29.26 | - |
| 21 Feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 29.07 | - |
| 20 Feb 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 28.88 | - |
| 19 Feb 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 28.88 | - |
| 16 Feb 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 28.88 | - |
| 15 Feb 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 28.69 | - |
| 14 Feb 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 28.51 | - |
| 13 Feb 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 28.51 | - |
| 12 Feb 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 28.32 | - |
| 09 Feb 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 28.32 | - |
| 08 Feb 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 28.69 | - |
| 07 Feb 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 28.69 | - |
| 06 Feb 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 28.51 | - |
| 05 Feb 2024 | 30.60 | 30.60 | 30.40 | 30.40 | 28.51 | 100 |
| 02 Feb 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 28.88 | - |
| 01 Feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 29.07 | - |
| 31 Jan 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 29.07 | - |
| 30 Jan 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 29.07 | - |
| 29 Jan 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 28.88 | - |
| 26 Jan 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 28.88 | - |
| 25 Jan 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 28.88 | - |
| 24 Jan 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 28.69 | - |
| 23 Jan 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 28.69 | - |
| 22 Jan 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 28.69 | - |
| 19 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 28.13 | - |
| 18 Jan 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 27.57 | - |
| 17 Jan 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 27.57 | - |
| 16 Jan 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 27.57 | 200 |
| 15 Jan 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 27.57 | - |
| 12 Jan 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 27.57 | - |
| 11 Jan 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 27.94 | - |
| 10 Jan 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 27.94 | - |
| 09 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 28.13 | - |
| 08 Jan 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 27.94 | - |
| 05 Jan 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 27.94 | - |
| 04 Jan 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 27.76 | - |
| 03 Jan 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 27.76 | - |
| 02 Jan 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 27.76 | - |
| 29 Dec 2023 | 29.60 | 29.60 | 29.40 | 29.40 | 27.57 | 400 |
| 28 Dec 2023 | 29.60 | 29.60 | 29.60 | 29.60 | 27.76 | - |
| 27 Dec 2023 | 29.60 | 29.60 | 29.60 | 29.60 | 27.76 | - |
| 22 Dec 2023 | 29.40 | 29.40 | 29.40 | 29.40 | 27.57 | - |
| 21 Dec 2023 | 29.20 | 29.20 | 29.20 | 29.20 | 27.38 | - |
| 20 Dec 2023 | 29.20 | 29.20 | 29.20 | 29.20 | 27.38 | - |
| 19 Dec 2023 | 29.20 | 29.20 | 29.20 | 29.20 | 27.38 | - |
| 18 Dec 2023 | 29.20 | 29.20 | 29.20 | 29.20 | 27.38 | - |
| *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.