Singapore markets closed

AXA SA (CS.VI)

Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
32.59+1.07 (+3.39%)
As of 10:39AM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202432.4432.5932.4432.5932.5960
06 May 202431.5231.5231.5231.5231.52-
03 May 202431.7031.7031.2831.3931.39833
02 May 202432.5932.5932.2732.2732.27200
30 Apr 202432.7332.7332.7332.7332.73-
30 Apr 20241.98 Dividend
29 Apr 202434.1334.1334.1334.1332.15-
26 Apr 202434.1834.1834.1834.1832.20-
25 Apr 202434.3734.3734.3734.3732.38-
24 Apr 202434.9034.9034.9034.9032.88-
23 Apr 202434.6334.6334.6334.6332.62-
22 Apr 202433.6533.6533.6533.6531.70-
19 Apr 202433.6533.6533.6533.6531.70-
18 Apr 202433.7033.7033.7033.7031.74-
17 Apr 202433.4033.4033.4033.4031.46-
16 Apr 202433.3133.3133.2033.2031.2730
15 Apr 202434.0134.0134.0134.0132.04-
12 Apr 202433.7733.7733.7733.7731.81-
11 Apr 202433.9433.9433.9433.9431.97-
10 Apr 202433.8833.8833.8833.8831.91-
09 Apr 202434.2134.2134.2134.2132.23-
08 Apr 202434.1834.1834.1834.1832.20-
05 Apr 202434.3934.3934.3934.3932.39-
04 Apr 202435.0735.0735.0735.0733.04-
03 Apr 202434.7934.7934.7934.7932.77-
02 Apr 202434.9634.9634.9634.9632.93-
28 Mar 202434.8334.8334.8334.8332.81-
27 Mar 202434.0834.0834.0834.0832.10-
26 Mar 202434.7734.7734.0034.0832.102,234
25 Mar 202434.4734.4734.4734.4732.47-
22 Mar 202434.7434.7634.7434.7632.75337
21 Mar 202435.3335.3335.3335.3333.29-
20 Mar 202434.4934.4934.4934.4932.49-
19 Mar 202434.4234.4234.4234.4232.42-
18 Mar 202434.3234.3234.3234.3232.33-
15 Mar 202434.1734.1734.1734.1732.19-
14 Mar 202433.8133.8133.8133.8131.85-
13 Mar 202433.3433.3433.3433.3431.41-
12 Mar 202433.3433.3433.3433.3431.41-
11 Mar 202433.1933.1933.1933.1931.26-
08 Mar 202433.1533.1533.1533.1531.23-
07 Mar 202432.8132.8132.8132.8130.91-
06 Mar 202433.1933.1933.1933.1931.27-
05 Mar 202432.6332.6332.6332.6330.73-
04 Mar 202432.3532.3532.3532.3530.47-
01 Mar 202432.9132.9132.9132.9131.00-
29 Feb 202432.7332.7332.7332.7330.83-
28 Feb 202432.5632.7232.5632.7230.83305
27 Feb 202432.3832.5032.3832.5030.6130
26 Feb 202432.2832.2832.2832.2830.41-
23 Feb 202431.2031.2031.2031.2029.39-
22 Feb 202431.2031.2031.2031.2029.39-
21 Feb 202431.2031.2031.2031.2029.39-
20 Feb 202431.0431.0431.0431.0429.24-
19 Feb 202431.0831.0831.0831.0829.28-
16 Feb 202430.8530.8530.8530.8529.06-
15 Feb 202430.7630.7630.7630.7628.98-
14 Feb 202430.5630.5630.5630.5628.79-
13 Feb 202430.7330.7330.7330.7328.94-
12 Feb 202430.1830.1830.1830.1828.43-
09 Feb 202430.1030.1030.0030.0028.26130
08 Feb 202430.3330.3330.3330.3328.57-
07 Feb 202430.5930.5930.5930.5928.82-
06 Feb 202430.5130.5130.5130.5128.74-
05 Feb 202430.5030.5030.5030.5028.73-
02 Feb 202430.5330.5330.5330.5328.76-
01 Feb 202430.9630.9630.9630.9629.16-
31 Jan 202431.4631.4631.4631.4629.63-
30 Jan 202431.1131.1131.1131.1129.31-
29 Jan 202431.0231.0231.0231.0229.23-
26 Jan 202430.8830.8830.8830.8829.08-
25 Jan 202430.7830.7830.7830.7829.00-
24 Jan 202430.2330.2330.2330.2328.48-
23 Jan 202430.7530.7530.7530.7528.96-
22 Jan 202430.7630.7630.7630.7628.98-
19 Jan 202430.2230.2230.2230.2228.47-
18 Jan 202429.3829.3829.3829.3827.68-
17 Jan 202429.3629.3629.3629.3627.66-
16 Jan 202429.1729.1729.1729.1727.48-
15 Jan 202429.4329.4329.4329.4327.72-
12 Jan 202429.4329.4329.4329.4327.72-
11 Jan 202429.6829.6829.6829.6827.96-
10 Jan 202429.5829.5829.5829.5827.87-
09 Jan 202429.7729.7729.7729.7728.04-
08 Jan 202429.9229.9229.9229.9228.19-
05 Jan 202429.7529.7529.7529.7528.02-
04 Jan 202429.7529.7529.7529.7528.02-
03 Jan 202430.0830.0830.0830.0828.33-
02 Jan 202429.7829.8929.7829.8928.16188
29 Dec 202329.5829.5829.5829.5827.86-
28 Dec 202329.7529.7529.7529.7528.03-
27 Dec 202329.7529.7529.7529.7528.02-
22 Dec 202329.6729.6729.6729.6727.95-
21 Dec 202329.5629.5629.5629.5627.85-
20 Dec 202329.5829.5829.5829.5827.87-
19 Dec 202329.0429.0429.0429.0427.36-
18 Dec 202329.1929.1929.1929.1927.50-
15 Dec 202329.4830.0029.2729.2727.57630
14 Dec 202329.8129.8129.8129.8128.08-
13 Dec 202330.0730.0730.0730.0728.33-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...