Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
AXA S.A. logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

CS.PA: AXA S.A. Historical Data

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 20.0707
CLOSE 20.036

Low

LOW 10.86

High

HIGH 26.97
DATEOPENHIGHLOWCLOSE
01/02/200826.7626.9726.2126.36
01/03/200826.3726.525.8926.34
01/04/200826.2226.4325.6625.81
01/07/200825.7625.8125.225.46
01/08/200825.525.5725.1325.25
01/09/200825.1225.1924.7224.97
01/10/200825.1125.3924.9225.06
01/11/200824.9325.7924.8825.51
01/14/200825.3726.1625.3125.94
01/15/200825.8826.2325.3425.36
01/16/200825.2625.7824.9225.32
01/17/200825.6825.7124.7424.88
01/18/200824.9925.0423.9124.04
01/21/200823.6523.6921.521.61
01/22/200820.5423.1619.9422.62
01/23/200823.1623.3921.1221.51
01/24/200822.4723.9322.4723.74
01/25/200824.3324.3322.6322.92
01/28/200822.4623.1522.3223.09
01/29/200823.2323.4322.7723.06
01/30/200822.8322.9322.4722.79
01/31/200822.6222.9121.4422.36
02/01/200822.7423.8622.6723.28
02/04/200823.6223.6722.9223.08
02/05/200822.9623.0321.8221.91
02/06/200821.622.2221.622.08
02/07/200821.792221.3221.54
02/08/200821.5221.8720.6420.92
02/11/200820.6820.8520.2720.51
02/12/200820.621.3119.621.16
02/13/200820.8421.4920.6521.2
02/14/200821.5421.7720.6920.95
02/15/200820.9521.0620.2920.6
02/18/200820.7121.420.6621.23
02/19/20082122.0720.8621.51
02/20/200821.0821.8521.0121.46
02/21/200821.6122.5521.2822.05
02/22/200821.8122.1821.7121.85
02/25/200822.2722.7222.222.5
02/26/200822.8323.4522.7723.33
02/27/200823.4423.5622.6823.29
02/28/200822.5922.8122.3422.56
02/29/200822.2922.5121.7821.96
03/03/200821.5221.621.2521.56
03/04/200821.5421.8420.7720.91
03/05/200821.221.4820.9821.26
03/06/200821.1221.2220.4820.65
03/07/200820.2320.6219.8120.25
03/10/200820.1920.3319.5319.71
03/11/200819.7820.7819.7720.33
03/12/200820.7621.5420.621.1
03/13/200820.5220.7420.0420.65
03/14/200820.7421.2420.0320.21
03/17/200819.4119.5118.7419
03/18/200819.3420.2819.1220.24
03/19/200820.620.719.9320.25
03/20/200820.0220.6119.6720.6
03/25/200821.4921.9521.221.95
03/26/200821.6822.0521.5521.98
03/27/200821.8922.6721.8222.62
03/28/200822.5722.8322.3822.71
03/31/200822.3322.5722.1722.46
04/01/200822.2823.9922.2523.97
04/02/200824.3225.0924.1324.86
04/03/200824.9224.9423.7323.99
04/04/200824.1424.4523.8424.21
04/07/200824.4624.6223.9724.14
04/08/200823.9424.0323.624.03
04/09/200823.8923.8923.1823.47
04/10/200823.2623.422.6823.23
04/11/200823.4523.5422.6822.9
04/14/200822.6622.9522.5422.62
04/15/200822.7422.9622.222.7
04/16/200823.0323.422.8223.38
04/17/200823.4423.8823.3823.57
04/18/200823.7324.5623.6924.42
04/21/200824.4224.5723.8924.06
04/22/200823.8724.0223.6223.84
04/23/200823.8624.0123.123.5
04/24/200822.6122.6121.822.46
04/25/200822.7723.1622.5822.75
04/28/200822.8623.4522.8123.22
04/29/200822.9723.1622.7722.98
04/30/200823.0923.4322.8123.36
05/02/200823.8424.6123.7424.26
05/05/200824.2224.2723.8924
05/06/200823.9924.0323.3523.5
05/07/200823.4124.0423.0523.76
05/08/200823.4523.8823.2823.47
05/09/200823.2523.2522.6223.03
05/12/200823.2223.2822.9923.11
05/13/200823.3523.5623.0423.29
05/14/200823.4523.6522.9423.4
05/15/200823.3623.3823.0223.25
05/16/200823.4523.7122.9623.1
05/19/200823.1523.1922.8623.11
05/20/200823.0123.122.6222.72
05/21/200822.7622.8121.9822.31
05/22/200822.222.221.621.99
05/23/200821.9921.9921.521.51
05/26/200821.3721.621.3721.44
05/27/200821.521.5321.0221.44
05/28/200821.6422.3221.4921.99
05/29/200822.1522.4922.0422.18
05/30/200822.3822.6622.1622.19
06/02/200821.9322.0821.4521.51
06/03/200821.3621.4821.0821.25
06/04/200821.2321.2420.8821.15
06/05/200821.3521.6321.0721.21
06/06/200821.3521.620.4620.46
06/09/200820.3620.5120.1420.34
06/10/200820.1220.5919.7420.48
06/11/200820.6220.9919.9220.09
06/12/200820.2520.6720.0220.64
06/13/200820.5720.9720.2720.9
06/16/200820.9621.4220.7620.99
06/17/200821.0121.4521.0121.03
06/18/200820.9720.9720.4420.55
06/19/200820.3720.6720.1520.5
06/20/200820.6220.6319.8120.14
06/23/200820.0820.2519.6419.66
06/24/200819.6419.8919.1719.65
06/25/200819.6820.1519.5620.11
06/26/200819.9119.9219.0219.04
06/27/200818.9619.0317.6418.61
06/30/200818.5618.591818.43
07/01/200818.4218.4217.417.64
07/02/200817.5918.0317.4917.64
07/03/200817.3618.3217.2818.29
07/04/200818.4218.4717.717.71
07/07/200817.8418.2317.6918.1
07/08/200817.6417.8217.2717.71
07/09/200818.5418.7118.0918.55
07/10/200818.0718.6417.9818.21
07/11/200818.2718.4217.2617.26
07/14/200817.4717.9817.4717.68
07/15/200817.3917.4916.4816.83
07/16/200816.7116.9715.7116.87
07/17/200817.5918.1417.4117.79
07/18/200817.7318.7117.6118.59
07/21/200818.61918.1818.74
07/22/200818.5518.6118.0418.59
07/23/200819.0519.7818.8819.74
07/24/200819.8820.2619.1819.39
07/25/200818.7619.0817.718.47
07/28/200818.1718.2317.8417.9
07/29/200817.5917.8816.9717.76
07/30/200818.0818.5817.9118.43
07/31/200818.5218.7918.1718.55
08/01/200818.3718.7918.118.38
08/04/200818.4618.5918.1718.26
08/05/200818.4219.6118.3319.59
08/06/200819.8520.0419.4519.91
08/07/200820.4821.3820.4820.87
08/08/200820.8121.8320.7221.73
08/11/200821.9421.9621.4621.84
08/12/200821.6922.1521.2721.68
08/13/200821.2621.420.5820.59
08/14/200820.8420.9520.3920.83
08/15/20082121.4620.9721.46
08/18/200821.221.520.9121.13
08/19/200820.6820.719.8319.86
08/20/200819.8920.1719.6720.05
08/21/200819.5519.9919.4219.68
08/22/200819.4620.6819.4220.63
08/25/200820.3920.7720.3220.45
08/26/200820.0920.4719.9520.26
08/27/200820.0320.2219.7520.04
08/28/200819.7421.4219.7121.12
08/29/200820.9721.520.9621.36
09/01/200821.121.3221.0221.07
09/02/200820.8922.7320.8922.58
09/03/200822.0322.5922.0222.34
09/04/200822.1222.421.4221.44
09/05/200820.9621.1420.6320.69
09/08/200822.1323.522.1323.27
09/09/200822.9423.7422.322.47
09/10/200822.1522.7521.922.21
09/11/200821.6421.7621.0321.47
09/12/200821.6321.9521.1721.74
09/15/200820.4220.5418.9719.89
09/16/200819.3319.718.0819.31
09/17/200820.7120.8619.1619.37
09/18/200819.1420.6319.1419.86
09/19/200822.8524.0921.724.09
09/22/200823.9824.3722.7722.79
09/23/200822.3322.4721.9121.98
09/24/200822.4722.6721.9321.99
09/25/200822.4323.2122.2823.08
09/26/200822.5722.9121.9322.76
09/29/200822.7722.7720.8421.06
09/30/200820.2522.4119.7422.37
10/01/200822.4223.6721.523.67
10/02/200823.4123.7321.4521.56
10/03/200821.6422.7721.5322.57
10/06/200821.221.3919.4319.61
10/07/200820.6720.7119.4119.56
10/08/200818.7619.6917.7918.17
10/09/200818.8619.7318.418.79
10/10/200817.3417.7215.6316.77
10/13/200818.0319.0917.6519.09
10/14/200819.7421.219.2420.43
10/15/200820.0620.2618.1218.24
10/16/200817.5917.6915.8415.96
10/17/200817.3417.3414.8516.05
10/20/200816.7416.8416.1716.61
10/21/200817.1817.216.2216.76
10/22/200816.2616.4915.1615.39
10/23/200815.5915.6214.0414.71
10/24/200813.9714.1412.1913.83
10/27/200812.7313.2912.3812.76
10/28/200813.4813.5611.6411.76
10/29/200812.914.1612.7813.83
10/30/200814.3415.7814.0714.85
10/31/200814.5814.7513.4414.51
11/03/200814.6814.8514.0814.21
11/04/200814.4616.7314.2216.61
11/05/200816.5216.6615.8316.29
11/06/200815.5716.0214.7114.8
11/07/200814.815.8714.5615.55
11/10/200816.1216.4115.6915.94
11/11/200815.4915.5814.4414.44
11/12/200814.7514.9513.5913.84
11/13/200813.6814.2113.4713.61
11/14/200814.2214.8413.5813.58
11/17/200813.6813.9512.6512.65
11/18/200812.6813.312.0513.23
11/19/200813.1213.4812.3912.56
11/20/200812.0512.3611.2711.63
11/21/200811.7712.1211.1911.44
11/24/200811.8613.1311.7813.13
11/25/200811.8212.8210.8612.82
11/26/200812.5612.9312.1812.87
11/27/200813.1413.9212.913.92
11/28/200813.8514.6113.6514.61
12/01/200814.4614.613.6813.83
12/02/200813.4714.913.2814.9
12/03/200814.8915.2714.2814.85
12/04/200814.8515.4413.9714.47
12/05/200814.214.6513.2613.34
12/08/200814.6515.9114.5315.91
12/09/200815.6416.6815.3916.41
12/10/200816.6716.8115.7416.2
12/11/200816.1216.1515.4115.62
12/12/200814.6415.2414.2814.95
12/15/200815.3215.6914.614.74
12/16/200814.5115.4914.2315.49
12/17/200815.9616.1214.6615.07
12/18/200815.3715.4914.7815.34
12/19/200815.1516.214.9716.2
12/22/200816.0216.0715.3215.32
12/23/200815.4715.6714.7414.74
12/24/200814.6815.0314.4614.65
12/29/200814.7415.2414.3614.41
12/30/200814.615.2414.4115.24
12/31/200815.4415.5515.1915.48