CS.PA: AXA S.A. Historical Data

2000 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 36.2663

CLOSE 36.3394

Low

LOW 29.12

High

HIGH 42.77

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2000	33.45	33.76	32.63	32.66
01/04/2000	32.38	32.51	30.59	31.44
01/05/2000	30.55	31.51	30.43	30.84
01/06/2000	30.55	31.03	30.5	30.69
01/07/2000	30.48	31.68	30.48	31.51
01/10/2000	31.65	32.16	31.51	31.68
01/11/2000	31.63	31.72	30.72	30.96
01/12/2000	30.67	31.77	30.67	30.98
01/13/2000	31.15	31.63	30.55	31.58
01/14/2000	31.74	32.57	31.63	32.11
01/17/2000	32.18	33.11	31.99	32.83
01/18/2000	32.83	32.83	31.68	31.87
01/19/2000	32.11	32.11	31.26	31.36
01/20/2000	31.15	31.53	30.84	31.26
01/21/2000	30.78	31.03	29.98	30.67
01/24/2000	30.48	31.03	29.83	29.95
01/25/2000	29.69	30.36	29.6	29.69
01/26/2000	29.6	30.36	29.23	29.54
01/27/2000	29.66	30	29.33	29.71
01/28/2000	29.95	30.86	29.71	30.31
01/31/2000	29.95	31.26	29.83	30.88
02/01/2000	31.32	31.61	30.94	31.51
02/02/2000	31.87	31.87	30.91	31.68
02/03/2000	31.99	33.07	31.63	33.02
02/04/2000	33.26	33.4	32.38	33.11
02/07/2000	32.61	33.16	32.39	32.66
02/08/2000	31.74	32.2	31.51	32.09
02/09/2000	31.74	31.74	30.81	31.24
02/10/2000	31.15	31.82	30.81	31.1
02/11/2000	30.94	31.15	29.86	30.72
02/14/2000	30.46	31.23	30.46	30.86
02/15/2000	31.03	31.72	30.55	31.34
02/16/2000	31.34	31.68	30.94	31.51
02/17/2000	31.44	31.63	31.01	31.32
02/18/2000	30.88	31.05	30.46	30.77
02/21/2000	30.67	30.78	30.09	30.65
02/22/2000	30.78	30.78	30	30.29
02/23/2000	30.43	30.91	30.27	30.67
02/24/2000	30.27	31.2	30.21	30.67
02/25/2000	31.1	31.42	30.46	30.94
02/28/2000	30.91	31.34	30.55	31.13
02/29/2000	30.72	31.87	30.72	31.26
03/01/2000	31.29	31.58	30.24	30.62
03/02/2000	30.43	30.62	29.79	30.21
03/03/2000	29.86	30.29	29.12	29.66
03/06/2000	29.62	30.55	29.47	30.21
03/07/2000	29.79	31.26	29.76	30.65
03/08/2000	30.91	31.1	30.09	30.59
03/09/2000	30.31	31.53	30.24	30.94
03/10/2000	30.91	30.91	30.24	30.48
03/13/2000	30	30.33	29.6	30
03/14/2000	30.08	30.46	29.62	29.9
03/15/2000	29.47	29.95	29.47	29.71
03/16/2000	30.38	31.93	30.05	31.34
03/17/2000	32.7	32.89	32.11	32.41
03/20/2000	31.9	32.59	31.82	32.16
03/21/2000	31.77	33.05	31.77	32.59
03/22/2000	33.08	34.31	33.08	34.22
03/23/2000	33.64	35.65	33.64	35.22
03/24/2000	35.7	36.06	34.55	34.65
03/27/2000	34.68	35.37	34.43	35.35
03/28/2000	35	35.7	34.74	35.46
03/29/2000	35.44	35.85	35.25	35.7
03/30/2000	35.67	36.06	35.35	35.94
03/31/2000	35.94	36.04	34.93	35.48
04/03/2000	35.46	36.31	34.87	35.96
04/04/2000	36.54	39.56	36.44	39.3
04/05/2000	38.82	38.82	36.66	37.21
04/06/2000	37.21	37.21	36.02	36.18
04/07/2000	36.42	36.9	35.27	35.65
04/10/2000	35.7	37.47	35.7	37.38
04/11/2000	37.62	38.96	37.01	38.82
04/12/2000	39.08	39.54	38.82	39.3
04/13/2000	39.06	40.16	38.45	39.54
04/14/2000	38.7	39.28	36.47	37.36
04/17/2000	35.96	37.14	35.51	36.37
04/18/2000	36.47	37.36	35.73	36.32
04/19/2000	36.82	37.59	35.46	37.43
04/20/2000	38	38.15	36.78	36.78
04/21/2000	36.9592	36.9592	36.9592	36.9592
04/24/2000	36.9592	36.9592	36.9592	36.9592
04/25/2000	37.11	38.55	36.9	38.53
04/26/2000	39.3	39.3	38.34	39.06
04/27/2000	39.28	39.39	37.43	38.1
04/28/2000	38.77	39.51	38.24	39.08
05/01/2000	39.3591	39.3591	39.3591	39.3591
05/02/2000	39.54	39.89	38.61	39.68
05/03/2000	40.01	40.01	38	38.1
05/04/2000	38.1	38.32	37.4	37.84
05/05/2000	37.86	37.86	36.71	36.9
05/08/2000	37.11	37.21	36.37	36.73
05/09/2000	36.28	36.34	35.22	35.94
05/10/2000	36.31	37.55	36.18	36.56
05/11/2000	35.58	37.62	35.41	37.46
05/12/2000	36.9592	37.9192	36.9592	37.4392
05/15/2000	37.38	37.47	36.59	36.69
05/16/2000	36.4792	37.1992	35.9992	36.9592
05/17/2000	36.31	36.61	35.58	36.06
05/18/2000	35.5192	35.7592	34.7992	35.2792
05/19/2000	34.7992	35.0392	34.3192	34.7992
05/22/2000	34.0792	34.3192	33.1193	33.1193
05/23/2000	32.83	34.89	32.39	34.65
05/24/2000	34.02	35.89	33.85	34.98
05/25/2000	34.98	36.25	34.98	35.92
05/26/2000	34.89	37	34.89	36.66
05/29/2000	35.7592	37.1992	35.7592	36.9592
05/30/2000	36.78	37.14	36.47	36.88
05/31/2000	36.9592	38.1591	36.7192	37.9192
06/01/2000	37.3	38.55	37.3	37.97
06/02/2000	37.9192	39.1191	37.9192	38.1591
06/05/2000	37.9192	39.1191	37.9192	38.8791
06/06/2000	38.36	38.82	37.91	38.15
06/07/2000	37.86	38	37.26	37.97
06/08/2000	37.97	38.84	37.76	37.86
06/09/2000	38.1	39.01	38.1	38.48
06/12/2000	38.6391	38.6391	38.6391	38.6391
06/13/2000	38.48	39.47	38.13	39.06
06/14/2000	39.18	40.49	38.93	40.11
06/15/2000	40.37	41.69	39.77	39.77
06/16/2000	40.62	40.62	39.58	40.11
06/19/2000	39.82	39.95	39.31	39.68
06/20/2000	39.87	39.87	39.12	39.28
06/21/2000	38.82	39.3	38.24	38.45
06/22/2000	38.34	38.7	38.1	38.22
06/23/2000	38.32	39.28	38.1	39.06
06/26/2000	39.06	39.82	38.86	39.68
06/27/2000	40.01	40.83	39.77	40.75
06/28/2000	40.75	40.97	40.33	40.54
06/29/2000	40.25	40.69	40.25	40.59
06/30/2000	39.22	40.18	39.22	39.82
07/03/2000	39.2	39.77	38.96	39.77
07/04/2000	40.04	40.11	38.82	39.41
07/05/2000	39.08	40.66	39.06	39.76
07/06/2000	39.76	40.83	38.67	38.82
07/07/2000	38.82	39.82	37.74	39.7
07/10/2000	39.03	40.06	38.34	38.53
07/11/2000	37.59	37.59	35.73	36.42
07/12/2000	36.82	37.88	36.02	37.38
07/13/2000	37.74	37.74	37.14	37.28
07/14/2000	37.38	37.38	37.38	37.38
07/17/2000	37.97	38.19	37.57	37.86
07/18/2000	37.52	38.34	37.52	38.03
07/19/2000	37.55	38.32	37.49	38.1
07/20/2000	38.15	39.01	38.1	38.77
07/21/2000	39.06	39.12	37.76	38.07
07/24/2000	38.1	38.29	37.65	38.29
07/25/2000	38.91	38.91	37.38	37.49
07/26/2000	37.95	38.58	37.71	38.34
07/27/2000	38.58	39.39	38.41	39.22
07/28/2000	39.06	39.47	38.15	38.15
07/31/2000	38.24	39.3	37.91	39.3
08/01/2000	39.22	40.01	39.06	39.6
08/02/2000	39.79	40.18	39.3	39.95
08/03/2000	39.41	39.95	38.93	39.39
08/04/2000	39.97	40.71	39.22	40.54
08/07/2000	40.73	41.07	40.08	40.43
08/08/2000	40.54	40.62	39.56	40.33
08/09/2000	40.33	40.49	39.25	39.41
08/10/2000	39.77	39.87	38.7	39.12
08/11/2000	39.3	39.37	38.45	39.28
08/14/2000	39.54	40.21	39.12	39.95
08/15/2000	40.23	40.23	39.77	39.95
08/16/2000	40.01	40.73	39.77	40.64
08/17/2000	40.73	40.75	39.87	40.04
08/18/2000	40.46	40.49	39.85	39.89
08/21/2000	40.11	40.64	39.92	40.37
08/22/2000	40.66	41.33	40.49	40.56
08/23/2000	40.97	41.07	40.08	41
08/24/2000	41	41.16	40.27	40.27
08/25/2000	40.46	41.16	40.06	40.97
08/28/2000	40.73	41.26	40.21	40.97
08/29/2000	40.97	41.45	40.52	41.33
08/30/2000	42.06	42.77	39.41	39.41
08/31/2000	38.84	39.3	38.34	38.41
09/01/2000	38.34	39.49	37.91	37.91
09/04/2000	37.91	39.18	37.74	38.34
09/05/2000	38.39	39.03	38.34	38.45
09/06/2000	38.93	40.27	38.84	39.87
09/07/2000	39.76	40.78	39.66	40.73
09/08/2000	40.37	40.62	39.92	40.08
09/11/2000	40.33	40.56	39.79	40.23
09/12/2000	39.82	40.11	39.56	39.89
09/13/2000	39.68	39.95	39.47	39.47
09/14/2000	39.39	39.73	38.64	39.03
09/15/2000	38.64	38.93	38.16	38.36
09/18/2000	38.34	38.53	37.74	37.97
09/19/2000	37.36	37.88	37.26	37.78
09/20/2000	38.07	38.58	37.62	37.69
09/21/2000	37.11	37.62	35.46	35.73
09/22/2000	34.98	37.74	34.74	36.42
09/25/2000	37.14	37.21	36.21	36.78
09/26/2000	36.9	37.38	36.44	36.59
09/27/2000	36.47	37.04	36.21	36.78
09/28/2000	37.01	37.01	35.83	35.94
09/29/2000	35.25	36.18	35.03	35.46
10/02/2000	35.06	35.94	35.06	35.94
10/03/2000	35.37	35.94	35.27	35.83
10/04/2000	35.92	36.61	35.58	35.67
10/05/2000	35.99	36.52	35.65	36.32
10/06/2000	36.42	36.9	36.18	36.59
10/09/2000	36.18	36.9	35.54	36.21
10/10/2000	36.85	37.84	36.54	37.36
10/11/2000	37.62	38.34	36.9	37.28
10/12/2000	37.74	37.95	36.21	37.04
10/13/2000	36.31	37.01	35.96	36.73
10/16/2000	36.76	37.55	36.66	36.71
10/17/2000	36.9	37.47	36.52	36.59
10/18/2000	36.52	36.9	34.02	35.22
10/19/2000	34.46	35.89	34.2	35.56
10/20/2000	35.56	36.95	35.51	36.47
10/23/2000	36.08	36.66	35.89	35.94
10/24/2000	35.7	36.76	35.39	36.44
10/25/2000	36.21	37.07	35.8	36.06
10/26/2000	35.46	36.76	35.46	36.11
10/27/2000	35.96	36.21	35.67	35.83
10/30/2000	35.51	36.32	35.46	35.75
10/31/2000	35.99	37.59	35.99	37.38
11/01/2000	37.59	37.84	36.8	37.67
11/02/2000	38.05	39.18	37.67	38.86
11/03/2000	39.25	39.6	38.74	39.03
11/06/2000	39.37	39.41	38.62	38.82
11/07/2000	38.77	39.3	38.03	39.08
11/08/2000	39.44	39.54	38.32	38.72
11/09/2000	38.16	39.3	37.88	37.88
11/10/2000	37.91	38.67	37.86	38.22
11/13/2000	38	38.34	37.38	37.86
11/14/2000	37.86	38.7	37.86	38.41
11/15/2000	38.24	39.28	38.24	38.96
11/16/2000	39.28	39.56	38.86	39.51
11/17/2000	39.18	40.08	39.18	39.47
11/20/2000	39.41	39.85	38.84	39.01
11/21/2000	38.58	39.12	38.15	38.45
11/22/2000	38.13	38.84	37.46	37.62
11/23/2000	37.65	38.64	37.62	38.62
11/24/2000	38.72	39.54	38.41	39.34
11/27/2000	39.3	40.14	39.08	39.15
11/28/2000	38.58	39.12	37.93	38.34
11/29/2000	38.16	39.18	38.16	38.93
11/30/2000	38.82	39.18	38.26	38.58
12/01/2000	38.7	39.15	37.65	37.74
12/04/2000	37.59	37.59	36.69	36.9
12/05/2000	37.17	38.99	37.01	38.34
12/06/2000	38.72	39.25	36.42	37.4
12/07/2000	36.66	37.95	36.52	37.38
12/08/2000	37.67	38.26	36.73	36.73
12/11/2000	37.11	37.38	36.5	36.69
12/12/2000	36.44	36.63	35.83	36.18
12/13/2000	35.94	35.94	34.01	34.14
12/14/2000	34.14	34.77	33.54	34.24
12/15/2000	34.02	35.03	34.02	34.5
12/18/2000	34.5	35.54	34.5	35.03
12/19/2000	34.74	35.89	34.43	35.85
12/20/2000	35.19	36.18	34.89	35.63
12/21/2000	35.06	35.46	34.68	35.35
12/22/2000	35.61	36.63	35.61	35.92
12/25/2000	35.9992	35.9992	35.9992	35.9992
12/26/2000	35.9992	35.9992	35.9992	35.9992
12/27/2000	35.22	36.54	35.22	35.94
12/28/2000	36.31	37.49	36.21	37.49
12/29/2000	37.69	37.69	36.9	36.9

Menu

Create your free account now!

CS.PA: AXA S.A. Historical Data

2000 Historical Chart

Average

Low

High