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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 24.4265
CLOSE 24.4207

Low

LOW 21.81

High

HIGH 26.34
DATEOPENHIGHLOWCLOSE
01/02/201723.9724.2323.7924.14
01/03/201724.324.7324.2524.43
01/04/201724.5324.7924.5124.72
01/05/201724.5424.9124.3824.71
01/06/201724.632524.4825
01/09/20172525.0524.3724.62
01/10/201724.5824.5924.1124.29
01/11/201724.2724.532424.34
01/12/201724.1724.2523.8923.92
01/13/201724.0824.523.9924.34
01/16/201723.8123.9323.6223.75
01/17/201723.6323.9223.4723.61
01/18/201723.7223.7522.9723.15
01/19/201723.323.6123.1723.26
01/20/201723.3223.3723.0223.1
01/23/201722.923.0822.5822.81
01/24/201722.7622.9622.4822.72
01/25/201722.7123.5722.6723.33
01/26/201723.623.8323.3323.4
01/27/201723.4323.4423.1323.25
01/30/201723.1223.2522.7722.91
01/31/201722.8623.1922.7222.72
02/01/201722.9623.3922.8323.16
02/02/201723.0223.222.6322.75
02/03/201722.8923.3722.7623.16
02/06/201723.1723.2922.6522.73
02/07/201722.6322.6322.2922.42
02/08/201722.3522.6421.8122.15
02/09/201722.1622.7522.1622.66
02/10/201722.7422.7522.4722.61
02/13/201722.5923.1322.5923
02/14/20172323.1422.8523.09
02/15/201723.0623.3922.9723.1
02/16/201722.9323.0622.7522.87
02/17/201722.9223.0922.2522.47
02/20/201722.5122.7522.3222.36
02/21/201722.4822.6522.1122.5
02/22/201722.4823.0122.4222.83
02/23/201722.6122.922.4222.6
02/24/201722.5622.6821.9222.2
02/27/201722.2622.3921.9622.07
02/28/201722.1722.3321.8822.27
03/01/201722.4923.1722.4623.04
03/02/201723.1723.3622.9823.2
03/03/201723.223.7523.1323.61
03/06/201723.5523.7923.4223.57
03/07/201723.5823.6623.4123.58
03/08/201723.5223.9323.4723.73
03/09/201723.7324.1423.6424.01
03/10/201724.1224.2923.8723.92
03/13/201723.9624.0823.8123.93
03/14/201724.0924.0923.4723.73
03/15/201723.7523.9223.6523.83
03/16/201724.1524.3723.923.92
03/17/201723.9324.2723.7123.87
03/20/201723.812423.7323.84
03/21/20172424.2323.7723.92
03/22/201723.7423.7423.3323.49
03/23/201723.5523.6723.1923.64
03/24/201723.6723.6723.2223.55
03/27/201723.1923.7223.0623.71
03/28/201723.7623.9723.6223.88
03/29/201723.9924.1423.8924.05
03/30/201724.0824.272424.22
03/31/201724.1524.2824.0424.25
04/03/201724.2324.3723.8923.92
04/04/201723.9524.0423.723.86
04/05/201723.823.9623.6523.7
04/06/201723.623.8823.2623.83
04/07/201723.723.823.5523.68
04/10/201723.723.7723.5823.65
04/11/201723.5323.7223.3623.63
04/12/201723.7223.8923.4623.58
04/13/201723.523.5323.1123.25
04/18/201723.2223.2922.7222.79
04/19/201722.8423.0722.7822.84
04/20/201722.7723.4122.623.29
04/21/201723.2423.6323.0923.5
04/24/201725.525.624.7425.03
04/25/201725.1525.1824.9225
04/26/201724.8824.924.6424.74
04/27/201724.6124.6424.2424.42
04/28/201724.4424.7224.2824.51
05/02/201724.7124.9224.5624.92
05/03/201724.9525.2324.7525.17
05/04/201725.3325.825.2625.8
05/05/201724.7125.1724.5325
05/08/201725.0925.0924.5124.65
05/09/201724.7524.8524.5124.51
05/10/201725.0225.1424.3224.47
05/11/201724.4324.5224.0924.28
05/12/201724.3624.424.1524.24
05/15/201724.4324.4824.2624.4
05/16/20172424.422424.23
05/17/201724.124.2823.7123.83
05/18/201723.7123.8423.1423.57
05/19/201723.6624.0423.5523.79
05/22/201723.9224.0223.823.82
05/23/201723.7424.1823.6724.03
05/24/201724.0524.1623.9323.99
05/25/201724.1124.1723.7523.84
05/26/201723.8423.8823.4423.71
05/29/201723.6423.9823.6423.89
05/30/201723.6823.8523.5323.72
05/31/201723.7624.0623.6123.74
06/01/201723.7323.9323.7123.84
06/02/201724.0724.2923.8523.89
06/05/201723.8423.9123.7123.84
06/06/201723.7823.7823.4623.58
06/07/201723.623.9523.5323.53
06/08/201723.5923.8723.5723.75
06/09/201723.8324.1623.7824.03
06/12/20172424.1823.8524.07
06/13/201724.0624.2724.0424.1
06/14/201724.2124.412424.05
06/15/201723.9724.0423.5823.92
06/16/201724.0324.2823.9724.23
06/19/201724.424.5424.324.3
06/20/201724.3624.4424.2324.27
06/21/201724.2324.2323.624.05
06/22/201723.9924.0623.6324.02
06/23/20172424.0623.6723.92
06/26/201724.0224.2823.9723.99
06/27/201723.962423.7523.89
06/28/201723.8624.2623.7424.17
06/29/201724.3324.5424.0824.17
06/30/201724.2324.3623.9123.95
07/03/201724.1324.5924.0824.57
07/04/201724.3624.7724.3224.53
07/05/201724.5324.8424.4724.63
07/06/201724.6324.8724.4324.81
07/07/201724.92524.8125
07/10/201725.0625.325.0325.17
07/11/201725.225.3424.9625.03
07/12/201725.1325.2225.0425.13
07/13/201725.1725.4525.1325.33
07/14/201725.3925.4625.0225.22
07/17/201725.1925.252525.15
07/18/201725.0725.1424.5824.79
07/19/201724.925.0324.7524.97
07/20/201725.0525.1224.6824.89
07/21/201724.7924.9524.3324.56
07/24/201724.6324.8124.3924.64
07/25/201724.725.2524.725
07/26/20172525.1824.8625.15
07/27/20172525.424.9425.28
07/28/201725.0425.1524.7625.15
07/31/201725.0825.2324.9224.96
08/01/201725.2825.3124.8825.12
08/02/201725.1225.4625.0625.3
08/03/201725.525.624.9325.21
08/04/201725.1225.4724.8325.47
08/07/201725.525.6725.4325.51
08/08/201725.4425.6825.3325.67
08/09/201725.4525.5724.9425.34
08/10/201725.3225.4124.8224.97
08/11/201724.824.8124.2724.57
08/14/201724.7124.9724.5824.76
08/15/201724.925.0224.7424.88
08/16/201724.9925.2124.9525.04
08/17/2017252524.5824.81
08/18/201724.5324.824.3924.78
08/21/201724.6224.7724.4224.57
08/22/201724.7124.824.5724.71
08/23/201724.6924.8424.5224.63
08/24/201724.7624.9724.7124.86
08/25/201724.924.9724.7524.79
08/28/201724.6224.8124.4824.58
08/29/201724.4224.4224.0424.25
08/30/201724.4324.5124.2224.25
08/31/201724.3824.6124.3324.38
09/01/201724.4224.624.3324.5
09/04/201724.3624.5424.3524.35
09/05/201724.3624.3923.9524.08
09/06/201723.9524.0923.8323.96
09/07/20172424.1423.823.86
09/08/201723.7924.0523.7523.96
09/11/201724.1224.4924.0324.35
09/12/201724.5424.7724.424.64
09/13/201724.6724.9324.5724.78
09/14/201724.7625.0324.5624.81
09/15/201724.824.8124.4124.55
09/18/201724.6724.8324.5724.67
09/19/201724.724.8324.6724.73
09/20/201724.6524.724.524.68
09/21/201724.825.0324.824.87
09/22/201724.8125.0424.7624.96
09/25/201724.8224.9424.6524.76
09/26/201724.7424.7924.624.66
09/27/201724.7425.224.7125.08
09/28/201725.1725.3925.1225.31
09/29/201725.2625.5925.2325.59
10/02/201725.5825.6525.3725.63
10/03/201725.6725.7325.5425.6
10/04/201725.5825.6325.4225.55
10/05/201725.5225.9225.4825.87
10/06/201725.8726.0725.7325.94
10/09/201725.9326.0625.8626
10/10/201725.9826.0525.8225.93
10/11/201725.9626.0125.6625.83
10/12/201725.8825.8825.5725.6
10/13/201725.725.725.3125.31
10/16/201725.3825.425.2125.37
10/17/201725.3725.4525.2125.31
10/18/201725.425.4325.2325.3
10/19/201725.3225.3825.0725.32
10/20/201725.4225.5825.4125.48
10/23/201725.4525.5625.2125.29
10/24/201725.2325.7225.225.6
10/25/201725.625.7725.425.54
10/26/201725.5525.9825.425.82
10/27/201725.9926.0825.6625.75
10/30/201725.7125.8325.6725.72
10/31/201725.7926.1425.6825.93
11/01/201725.9326.3425.9326.25
11/02/201726.3226.3426.0626.2
11/03/2017262625.2525.48
11/06/201725.3625.4125.1525.37
11/07/201725.4125.6325.2525.32
11/08/201725.4225.4825.1325.39
11/09/201725.3925.7225.0825.3
11/10/201725.4225.6125.1725.22
11/13/201725.1725.224.825.07
11/14/201725.1825.3624.8224.85
11/15/201724.824.9324.5724.83
11/16/201724.9725.2824.9225.11
11/17/201725.1125.325.0325.14
11/20/201725.1125.1124.9124.97
11/21/201724.9125.6724.8725.39
11/22/201725.4425.525.225.2
11/23/201725.125.2725.0425.15
11/24/201725.125.4925.0525.35
11/27/201725.3125.625.0725.09
11/28/201725.1125.3725.0125.33
11/29/201725.525.8625.4825.52
11/30/201725.6725.825.3525.35
12/01/201725.3625.5625.0425.23
12/04/201725.4725.7125.4125.6
12/05/201725.4725.6225.2325.34
12/06/201725.0525.382525.34
12/07/201725.3325.4525.2425.38
12/08/201725.2625.5825.2625.27
12/11/201725.3325.5625.2525.42
12/12/201725.5125.6325.2525.55
12/13/201725.4225.5925.3225.43
12/14/201725.3325.5525.2525.25
12/15/201725.2525.3424.9125.28
12/18/201725.4325.7925.4125.7
12/19/201725.6125.7525.3725.48
12/20/201725.4525.4925.1425.25
12/21/201725.1225.3324.9725.29
12/22/201725.1625.282525.17
12/27/201724.9925.2724.9525.07
12/28/201725.0825.1324.924.98
12/29/201724.9124.9924.7124.74