CS.PA
AXA S.A.
13:11:53
42.52 €
0.0000 (%0.00)
Previous Close: 42.4
Day Low₺42.31
Day High₺42.59
CS.PA: AXA S.A. Historical Data
1990 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6.4271
CLOSE 6.4342
Low
LOW 4.67
High
HIGH 8.34
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/1990 | 8.22 | 8.27 | 8.02 | 8.1 |
| 01/05/1990 | 8.22 | 8.3 | 8.09 | 8.22 |
| 01/08/1990 | 8.06 | 8.25 | 8.06 | 8.18 |
| 01/09/1990 | 8.2 | 8.34 | 8.14 | 8.32 |
| 01/10/1990 | 8.29 | 8.34 | 8.29 | 8.29 |
| 01/15/1990 | 7.95 | 8.34 | 7.95 | 8.18 |
| 01/16/1990 | 8.23 | 8.23 | 7.95 | 8.08 |
| 01/17/1990 | 8.08 | 8.13 | 8.02 | 8.04 |
| 01/18/1990 | 7.97 | 8.01 | 7.88 | 7.95 |
| 01/23/1990 | 7.79 | 7.93 | 7.75 | 7.9 |
| 01/24/1990 | 7.8 | 7.84 | 7.64 | 7.79 |
| 01/31/1990 | 7.67 | 7.78 | 7.62 | 7.66 |
| 02/06/1990 | 7.71 | 7.71 | 7.51 | 7.58 |
| 02/07/1990 | 7.51 | 7.58 | 7.38 | 7.55 |
| 02/08/1990 | 7.38 | 7.73 | 7.38 | 7.65 |
| 02/09/1990 | 7.64 | 7.68 | 7.53 | 7.63 |
| 02/12/1990 | 7.51 | 7.58 | 7.44 | 7.44 |
| 02/13/1990 | 7.44 | 7.44 | 7.28 | 7.35 |
| 02/16/1990 | 7.34 | 7.62 | 7.22 | 7.48 |
| 02/19/1990 | 7.47 | 7.53 | 7.44 | 7.52 |
| 02/20/1990 | 7.47 | 7.49 | 7.28 | 7.33 |
| 02/21/1990 | 7.16 | 7.29 | 7.07 | 7.15 |
| 02/22/1990 | 7.18 | 7.24 | 7.14 | 7.23 |
| 02/28/1990 | 7.11 | 7.11 | 6.99 | 7.04 |
| 03/01/1990 | 7.01 | 7.01 | 6.85 | 6.99 |
| 03/05/1990 | 6.95 | 7.09 | 6.94 | 6.97 |
| 03/07/1990 | 7.03 | 7.08 | 6.99 | 7.02 |
| 03/08/1990 | 7.07 | 7.31 | 7.07 | 7.27 |
| 03/09/1990 | 7.33 | 7.42 | 7.26 | 7.33 |
| 03/12/1990 | 7.27 | 7.29 | 7.11 | 7.19 |
| 03/14/1990 | 7.14 | 7.35 | 7.1 | 7.31 |
| 03/15/1990 | 7.4 | 7.44 | 7.34 | 7.38 |
| 03/19/1990 | 7.21 | 7.24 | 7.1 | 7.11 |
| 03/21/1990 | 7.16 | 7.16 | 7.1 | 7.1 |
| 03/22/1990 | 7.05 | 7.07 | 7.01 | 7.02 |
| 03/26/1990 | 7.07 | 7.29 | 7.07 | 7.21 |
| 03/29/1990 | 7.09 | 7.26 | 7.04 | 7.18 |
| 03/30/1990 | 7.09 | 7.23 | 7.09 | 7.21 |
| 04/03/1990 | 7.15 | 7.25 | 7.15 | 7.22 |
| 04/04/1990 | 7.21 | 7.24 | 7.17 | 7.17 |
| 04/05/1990 | 7.15 | 7.33 | 7.15 | 7.33 |
| 04/06/1990 | 7.38 | 7.55 | 7.38 | 7.48 |
| 04/09/1990 | 7.46 | 7.6 | 7.44 | 7.54 |
| 04/10/1990 | 7.44 | 7.46 | 7.35 | 7.38 |
| 04/11/1990 | 7.41 | 7.48 | 7.37 | 7.48 |
| 04/17/1990 | 7.47 | 7.63 | 7.39 | 7.58 |
| 04/18/1990 | 7.67 | 7.84 | 7.62 | 7.82 |
| 04/19/1990 | 7.67 | 8.02 | 7.67 | 7.92 |
| 04/20/1990 | 8.04 | 8.16 | 8.02 | 8.04 |
| 04/23/1990 | 8.13 | 8.18 | 7.91 | 7.99 |
| 04/24/1990 | 7.93 | 8.25 | 7.88 | 8.18 |
| 04/25/1990 | 8.2 | 8.29 | 8.04 | 8.07 |
| 04/26/1990 | 8.09 | 8.13 | 7.88 | 7.88 |
| 04/27/1990 | 7.93 | 7.95 | 7.73 | 7.77 |
| 04/30/1990 | 7.64 | 7.7 | 7.33 | 7.62 |
| 05/02/1990 | 7.61 | 7.78 | 7.47 | 7.73 |
| 05/04/1990 | 7.81 | 7.86 | 7.73 | 7.73 |
| 05/09/1990 | 7.93 | 7.93 | 7.74 | 7.74 |
| 05/11/1990 | 7.67 | 7.72 | 7.57 | 7.58 |
| 05/14/1990 | 7.62 | 7.62 | 7.53 | 7.6 |
| 05/15/1990 | 7.55 | 7.55 | 7.43 | 7.47 |
| 05/16/1990 | 7.43 | 7.53 | 7.41 | 7.46 |
| 05/17/1990 | 7.41 | 7.9 | 7.41 | 7.89 |
| 05/18/1990 | 7.98 | 7.98 | 7.7 | 7.89 |
| 05/21/1990 | 7.77 | 7.95 | 7.75 | 7.91 |
| 05/22/1990 | 7.9 | 7.99 | 7.89 | 7.95 |
| 05/23/1990 | 8.02 | 8.08 | 7.91 | 7.99 |
| 05/30/1990 | 8.02 | 8.04 | 7.93 | 7.96 |
| 05/31/1990 | 8.02 | 8.02 | 7.9 | 7.99 |
| 06/05/1990 | 7.91 | 7.91 | 7.81 | 7.84 |
| 06/06/1990 | 7.79 | 7.82 | 7.72 | 7.77 |
| 06/07/1990 | 7.82 | 7.84 | 7.74 | 7.78 |
| 06/08/1990 | 7.74 | 7.79 | 7.65 | 7.69 |
| 06/11/1990 | 7.58 | 7.66 | 7.5 | 7.6 |
| 06/12/1990 | 7.6 | 7.62 | 7.5 | 7.5 |
| 06/13/1990 | 7.57 | 7.57 | 7.5 | 7.51 |
| 06/15/1990 | 7.5 | 7.51 | 7.45 | 7.45 |
| 06/18/1990 | 7.45 | 7.45 | 7.35 | 7.35 |
| 06/19/1990 | 7.27 | 7.35 | 7.24 | 7.24 |
| 06/20/1990 | 7.29 | 7.29 | 7.24 | 7.24 |
| 06/21/1990 | 7.26 | 7.29 | 7.21 | 7.24 |
| 06/22/1990 | 7.29 | 7.38 | 7.26 | 7.28 |
| 06/26/1990 | 7.3 | 7.37 | 7.3 | 7.34 |
| 06/28/1990 | 7.35 | 7.47 | 7.35 | 7.37 |
| 06/29/1990 | 7.4 | 7.55 | 7.38 | 7.53 |
| 07/04/1990 | 7.5 | 7.5 | 7.44 | 7.47 |
| 07/16/1990 | 7.24 | 7.53 | 7.18 | 7.47 |
| 07/17/1990 | 7.65 | 7.65 | 7.47 | 7.48 |
| 07/18/1990 | 7.41 | 7.53 | 7.34 | 7.34 |
| 07/19/1990 | 7.22 | 7.29 | 7.13 | 7.19 |
| 07/20/1990 | 7.15 | 7.15 | 7.07 | 7.11 |
| 07/23/1990 | 7.07 | 7.12 | 6.87 | 6.89 |
| 07/27/1990 | 6.8 | 6.86 | 6.78 | 6.86 |
| 07/30/1990 | 6.8 | 6.85 | 6.66 | 6.81 |
| 07/31/1990 | 6.91 | 6.97 | 6.8 | 6.87 |
| 08/02/1990 | 6.7 | 6.78 | 6.43 | 6.6 |
| 08/03/1990 | 6.5 | 6.56 | 6.12 | 6.14 |
| 08/06/1990 | 5.91 | 6.12 | 5.83 | 6.06 |
| 08/07/1990 | 5.94 | 6.26 | 5.94 | 6.26 |
| 08/08/1990 | 6.12 | 6.17 | 5.72 | 5.92 |
| 08/10/1990 | 6.06 | 6.1 | 5.98 | 6.01 |
| 08/13/1990 | 5.91 | 6.06 | 5.72 | 5.79 |
| 08/14/1990 | 5.77 | 5.82 | 5.69 | 5.79 |
| 08/16/1990 | 5.82 | 5.85 | 5.67 | 5.75 |
| 08/17/1990 | 5.59 | 5.69 | 5.25 | 5.65 |
| 08/20/1990 | 5.42 | 5.57 | 5.19 | 5.31 |
| 08/21/1990 | 5.39 | 5.39 | 4.78 | 5.18 |
| 08/22/1990 | 4.67 | 5.48 | 4.67 | 5.42 |
| 08/23/1990 | 5.02 | 5.12 | 4.98 | 5.04 |
| 08/24/1990 | 5.25 | 5.39 | 5.11 | 5.28 |
| 08/27/1990 | 5.48 | 5.53 | 5.33 | 5.5 |
| 08/28/1990 | 5.53 | 5.53 | 5.28 | 5.31 |
| 08/29/1990 | 5.28 | 5.42 | 5.19 | 5.31 |
| 08/30/1990 | 5.34 | 5.66 | 5.34 | 5.51 |
| 08/31/1990 | 5.46 | 5.51 | 5.43 | 5.48 |
| 09/03/1990 | 5.37 | 5.37 | 5.19 | 5.25 |
| 09/04/1990 | 5.13 | 5.13 | 4.99 | 5.11 |
| 09/05/1990 | 5.9999 | 5.9999 | 5.7599 | 5.9999 |
| 09/06/1990 | 5.25 | 5.28 | 5.18 | 5.19 |
| 09/07/1990 | 5.07 | 5.18 | 5.04 | 5.18 |
| 09/10/1990 | 5.9199 | 6.0798 | 5.8799 | 5.9199 |
| 09/11/1990 | 5.8799 | 5.9598 | 5.8398 | 5.8799 |
| 09/12/1990 | 5.36 | 5.45 | 5.08 | 5.23 |
| 09/13/1990 | 5.19 | 5.28 | 5.08 | 5.09 |
| 09/14/1990 | 5.02 | 5.06 | 4.95 | 5.04 |
| 09/17/1990 | 4.96 | 5.04 | 4.92 | 4.93 |
| 09/18/1990 | 4.9 | 4.91 | 4.85 | 4.88 |
| 09/19/1990 | 4.9 | 4.95 | 4.79 | 4.84 |
| 09/20/1990 | 4.9 | 4.9 | 4.76 | 4.84 |
| 09/21/1990 | 4.76 | 4.93 | 4.73 | 4.93 |
| 09/24/1990 | 4.84 | 5.03 | 4.84 | 4.87 |
| 09/25/1990 | 4.88 | 4.96 | 4.82 | 4.87 |
| 09/26/1990 | 4.84 | 4.98 | 4.84 | 4.91 |
| 09/27/1990 | 4.9 | 5.02 | 4.9 | 4.93 |
| 09/28/1990 | 4.87 | 4.87 | 4.75 | 4.79 |
| 10/01/1990 | 5.56 | 5.6399 | 5.44 | 5.56 |
| 10/02/1990 | 5.09 | 5.09 | 4.97 | 5 |
| 10/03/1990 | 4.94 | 5.03 | 4.94 | 5 |
| 10/04/1990 | 5 | 5 | 4.88 | 4.98 |
| 10/05/1990 | 4.87 | 4.95 | 4.85 | 4.94 |
| 10/08/1990 | 4.98 | 5.12 | 4.98 | 5.11 |
| 10/09/1990 | 5.07 | 5.09 | 4.98 | 5.02 |
| 10/10/1990 | 4.98 | 4.98 | 4.87 | 4.89 |
| 10/11/1990 | 4.88 | 4.96 | 4.87 | 4.9 |
| 10/12/1990 | 5.6399 | 5.6399 | 5.56 | 5.6399 |
| 10/15/1990 | 5.11 | 5.18 | 5.04 | 5.11 |
| 10/16/1990 | 5.11 | 5.19 | 5.11 | 5.13 |
| 10/17/1990 | 5.19 | 5.28 | 5.19 | 5.26 |
| 10/18/1990 | 5.05 | 5.19 | 4.84 | 5.12 |
| 10/19/1990 | 5.02 | 5.11 | 4.94 | 5.04 |
| 10/22/1990 | 5.02 | 5.07 | 4.97 | 5 |
| 10/23/1990 | 5 | 5.27 | 5 | 5.26 |
| 10/24/1990 | 5.25 | 5.31 | 5.21 | 5.25 |
| 10/25/1990 | 5.25 | 5.25 | 5.14 | 5.19 |
| 10/26/1990 | 5.13 | 5.13 | 4.98 | 4.99 |
| 10/29/1990 | 5.7198 | 5.7198 | 5.5998 | 5.7198 |
| 10/30/1990 | 4.99 | 5.04 | 4.96 | 5.04 |
| 10/31/1990 | 5.04 | 5.25 | 4.98 | 5.21 |
| 11/01/1990 | 5.8799 | 5.8799 | 5.8799 | 5.8799 |
| 11/02/1990 | 5.8799 | 5.8799 | 5.7599 | 5.8799 |
| 11/05/1990 | 5.8 | 5.8799 | 5.8 | 5.8 |
| 11/06/1990 | 5.8 | 5.8 | 5.7599 | 5.8 |
| 11/07/1990 | 5.05 | 5.06 | 4.97 | 4.98 |
| 11/08/1990 | 4.95 | 4.98 | 4.93 | 4.98 |
| 11/09/1990 | 4.96 | 5.04 | 4.94 | 5.02 |
| 11/12/1990 | 5.7198 | 5.7198 | 5.68 | 5.7198 |
| 11/13/1990 | 5.8 | 5.8 | 5.7599 | 5.8 |
| 11/14/1990 | 5.08 | 5.14 | 5.04 | 5.09 |
| 11/15/1990 | 5.07 | 5.13 | 5.07 | 5.11 |
| 11/16/1990 | 5.09 | 5.16 | 5.05 | 5.16 |
| 11/19/1990 | 5.14 | 5.21 | 5.13 | 5.2 |
| 11/20/1990 | 5.22 | 5.26 | 5.16 | 5.19 |
| 11/21/1990 | 5.18 | 5.33 | 5.18 | 5.3 |
| 11/22/1990 | 5.42 | 5.57 | 5.36 | 5.52 |
| 11/23/1990 | 5.62 | 5.62 | 5.57 | 5.59 |
| 11/26/1990 | 5.64 | 5.64 | 5.44 | 5.45 |
| 11/27/1990 | 5.39 | 5.43 | 5.33 | 5.42 |
| 11/28/1990 | 5.39 | 5.46 | 5.36 | 5.43 |
| 11/29/1990 | 5.37 | 5.45 | 5.37 | 5.45 |
| 11/30/1990 | 5.39 | 5.55 | 5.39 | 5.48 |
| 12/03/1990 | 5.5 | 5.64 | 5.5 | 5.64 |
| 12/04/1990 | 5.62 | 5.71 | 5.62 | 5.71 |
| 12/05/1990 | 5.82 | 5.82 | 5.74 | 5.76 |
| 12/06/1990 | 5.86 | 5.97 | 5.77 | 5.92 |
| 12/07/1990 | 5.94 | 5.95 | 5.86 | 5.86 |
| 12/10/1990 | 5.79 | 5.94 | 5.79 | 5.91 |
| 12/11/1990 | 5.88 | 5.99 | 5.8 | 5.92 |
| 12/12/1990 | 5.94 | 5.99 | 5.89 | 5.94 |
| 12/13/1990 | 5.99 | 6.02 | 5.94 | 6.01 |
| 12/14/1990 | 5.92 | 6.01 | 5.92 | 5.94 |
| 12/17/1990 | 5.87 | 5.88 | 5.77 | 5.8 |
| 12/18/1990 | 5.72 | 5.84 | 5.72 | 5.73 |
| 12/19/1990 | 5.82 | 5.82 | 5.74 | 5.8 |
| 12/20/1990 | 5.74 | 5.77 | 5.62 | 5.69 |
| 12/21/1990 | 5.71 | 5.74 | 5.65 | 5.71 |
| 12/24/1990 | 6.4398 | 6.4398 | 6.4398 | 6.4398 |
| 12/25/1990 | 6.4398 | 6.4398 | 6.4398 | 6.4398 |
| 12/26/1990 | 5.68 | 5.73 | 5.59 | 5.59 |
| 12/27/1990 | 5.68 | 5.68 | 5.57 | 5.57 |
| 12/28/1990 | 5.57 | 5.57 | 5.36 | 5.53 |
| 12/31/1990 | 6.2399 | 6.2399 | 6.2399 | 6.2399 |