Singapore markets closed

AXA SA (CS.VI)

Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
34.18-0.19 (-0.55%)
At close: 09:05AM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202434.1834.1834.1834.1834.18-
25 Apr 202434.3734.3734.3734.3734.37-
24 Apr 202434.9034.9034.9034.9034.90-
23 Apr 202434.6334.6334.6334.6334.63-
22 Apr 202433.6533.6533.6533.6533.65-
19 Apr 202433.6533.6533.6533.6533.65-
18 Apr 202433.7033.7033.7033.7033.70-
17 Apr 202433.4033.4033.4033.4033.40-
16 Apr 202433.3133.3133.2033.2033.2030
15 Apr 202434.0134.0134.0134.0134.01-
12 Apr 202433.7733.7733.7733.7733.77-
11 Apr 202433.9433.9433.9433.9433.94-
10 Apr 202433.8833.8833.8833.8833.88-
09 Apr 202434.2134.2134.2134.2134.21-
08 Apr 202434.1834.1834.1834.1834.18-
05 Apr 202434.3934.3934.3934.3934.39-
04 Apr 202435.0735.0735.0735.0735.07-
03 Apr 202434.7934.7934.7934.7934.79-
02 Apr 202434.9634.9634.9634.9634.96-
28 Mar 202434.8334.8334.8334.8334.83-
27 Mar 202434.0834.0834.0834.0834.08-
26 Mar 202434.7734.7734.0034.0834.082,234
25 Mar 202434.4734.4734.4734.4734.47-
22 Mar 202434.7434.7634.7434.7634.76337
21 Mar 202435.3335.3335.3335.3335.33-
20 Mar 202434.4934.4934.4934.4934.49-
19 Mar 202434.4234.4234.4234.4234.42-
18 Mar 202434.3234.3234.3234.3234.32-
15 Mar 202434.1734.1734.1734.1734.17-
14 Mar 202433.8133.8133.8133.8133.81-
13 Mar 202433.3433.3433.3433.3433.34-
12 Mar 202433.3433.3433.3433.3433.34-
11 Mar 202433.1933.1933.1933.1933.19-
08 Mar 202433.1533.1533.1533.1533.15-
07 Mar 202432.8132.8132.8132.8132.81-
06 Mar 202433.1933.1933.1933.1933.19-
05 Mar 202432.6332.6332.6332.6332.63-
04 Mar 202432.3532.3532.3532.3532.35-
01 Mar 202432.9132.9132.9132.9132.91-
29 Feb 202432.7332.7332.7332.7332.73-
28 Feb 202432.5632.7232.5632.7232.72305
27 Feb 202432.3832.5032.3832.5032.5030
26 Feb 202432.2832.2832.2832.2832.28-
23 Feb 202431.2031.2031.2031.2031.20-
22 Feb 202431.2031.2031.2031.2031.20-
21 Feb 202431.2031.2031.2031.2031.20-
20 Feb 202431.0431.0431.0431.0431.04-
19 Feb 202431.0831.0831.0831.0831.08-
16 Feb 202430.8530.8530.8530.8530.85-
15 Feb 202430.7630.7630.7630.7630.76-
14 Feb 202430.5630.5630.5630.5630.56-
13 Feb 202430.7330.7330.7330.7330.73-
12 Feb 202430.1830.1830.1830.1830.18-
09 Feb 202430.1030.1030.0030.0030.00130
08 Feb 202430.3330.3330.3330.3330.33-
07 Feb 202430.5930.5930.5930.5930.59-
06 Feb 202430.5130.5130.5130.5130.51-
05 Feb 202430.5030.5030.5030.5030.50-
02 Feb 202430.5330.5330.5330.5330.53-
01 Feb 202430.9630.9630.9630.9630.96-
31 Jan 202431.4631.4631.4631.4631.46-
30 Jan 202431.1131.1131.1131.1131.11-
29 Jan 202431.0231.0231.0231.0231.02-
26 Jan 202430.8830.8830.8830.8830.88-
25 Jan 202430.7830.7830.7830.7830.78-
24 Jan 202430.2330.2330.2330.2330.23-
23 Jan 202430.7530.7530.7530.7530.75-
22 Jan 202430.7630.7630.7630.7630.76-
19 Jan 202430.2230.2230.2230.2230.22-
18 Jan 202429.3829.3829.3829.3829.38-
17 Jan 202429.3629.3629.3629.3629.36-
16 Jan 202429.1729.1729.1729.1729.17-
15 Jan 202429.4329.4329.4329.4329.43-
12 Jan 202429.4329.4329.4329.4329.43-
11 Jan 202429.6829.6829.6829.6829.68-
10 Jan 202429.5829.5829.5829.5829.58-
09 Jan 202429.7729.7729.7729.7729.77-
08 Jan 202429.9229.9229.9229.9229.92-
05 Jan 202429.7529.7529.7529.7529.75-
04 Jan 202429.7529.7529.7529.7529.75-
03 Jan 202430.0830.0830.0830.0830.08-
02 Jan 202429.7829.8929.7829.8929.89188
29 Dec 202329.5829.5829.5829.5829.58-
28 Dec 202329.7529.7529.7529.7529.75-
27 Dec 202329.7529.7529.7529.7529.75-
22 Dec 202329.6729.6729.6729.6729.67-
21 Dec 202329.5629.5629.5629.5629.56-
20 Dec 202329.5829.5829.5829.5829.58-
19 Dec 202329.0429.0429.0429.0429.04-
18 Dec 202329.1929.1929.1929.1929.19-
15 Dec 202329.4830.0029.2729.2729.27630
14 Dec 202329.8129.8129.8129.8129.81-
13 Dec 202330.0730.0730.0730.0730.07-
12 Dec 202330.1230.1230.1230.1230.12-
11 Dec 202329.9729.9729.9729.9729.97-
08 Dec 202329.7829.7829.7829.7829.78-
07 Dec 202329.6229.6229.6229.6229.62-
06 Dec 202329.3829.3829.3829.3829.38-
05 Dec 202329.0929.0929.0929.0929.09-
04 Dec 202328.8628.8628.8628.8628.86-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...