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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 22.6777
CLOSE 22.7121
Low
LOW 18.43
High
HIGH 25.44
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 18.62 | 18.82 | 18.43 | 18.81 |
| 01/03/2019 | 18.63 | 18.95 | 18.61 | 18.65 |
| 01/04/2019 | 18.79 | 19.29 | 18.72 | 19.24 |
| 01/07/2019 | 19.28 | 19.38 | 19.04 | 19.15 |
| 01/08/2019 | 19.21 | 19.47 | 19.16 | 19.22 |
| 01/09/2019 | 19.29 | 19.55 | 19.18 | 19.35 |
| 01/10/2019 | 19.25 | 19.56 | 19.16 | 19.51 |
| 01/11/2019 | 19.54 | 19.7 | 19.4 | 19.56 |
| 01/14/2019 | 19.47 | 19.8 | 19.45 | 19.68 |
| 01/15/2019 | 19.84 | 19.98 | 19.61 | 19.74 |
| 01/16/2019 | 19.95 | 20.15 | 19.92 | 20.05 |
| 01/17/2019 | 20.03 | 20.19 | 19.76 | 20.1 |
| 01/18/2019 | 20.3 | 20.61 | 20.27 | 20.56 |
| 01/21/2019 | 20.47 | 20.56 | 20.39 | 20.49 |
| 01/22/2019 | 20.38 | 20.42 | 20.25 | 20.4 |
| 01/23/2019 | 20.25 | 20.42 | 20.17 | 20.27 |
| 01/24/2019 | 20.3 | 20.57 | 20.26 | 20.38 |
| 01/25/2019 | 20.5 | 20.53 | 20.39 | 20.41 |
| 01/28/2019 | 20.41 | 20.46 | 20.17 | 20.3 |
| 01/29/2019 | 20.31 | 20.43 | 20.26 | 20.36 |
| 01/30/2019 | 20.31 | 20.34 | 20.18 | 20.33 |
| 01/31/2019 | 20.34 | 20.56 | 20.09 | 20.25 |
| 02/01/2019 | 20.28 | 20.4 | 20.14 | 20.36 |
| 02/04/2019 | 20.3 | 20.42 | 20.11 | 20.39 |
| 02/05/2019 | 20.4 | 20.63 | 20.34 | 20.51 |
| 02/06/2019 | 20.43 | 20.65 | 20.41 | 20.57 |
| 02/07/2019 | 20.55 | 20.67 | 20.21 | 20.29 |
| 02/08/2019 | 20.23 | 20.33 | 19.94 | 20.11 |
| 02/11/2019 | 20.24 | 20.47 | 20.18 | 20.27 |
| 02/12/2019 | 20.55 | 20.55 | 20.33 | 20.36 |
| 02/13/2019 | 20.41 | 20.63 | 20.34 | 20.5 |
| 02/14/2019 | 20.6 | 20.7 | 20.32 | 20.37 |
| 02/15/2019 | 20.4 | 20.83 | 20.26 | 20.75 |
| 02/18/2019 | 20.8 | 20.84 | 20.71 | 20.78 |
| 02/19/2019 | 20.73 | 20.86 | 20.66 | 20.79 |
| 02/20/2019 | 20.89 | 21.18 | 20.86 | 21.16 |
| 02/21/2019 | 21.15 | 21.65 | 21.11 | 21.39 |
| 02/22/2019 | 21.41 | 21.82 | 21.33 | 21.64 |
| 02/25/2019 | 21.72 | 21.92 | 21.66 | 21.8 |
| 02/26/2019 | 21.65 | 21.86 | 21.5 | 21.83 |
| 02/27/2019 | 21.76 | 22.16 | 21.75 | 22.11 |
| 02/28/2019 | 22.01 | 22.38 | 21.97 | 22.3 |
| 03/01/2019 | 22.39 | 22.63 | 22.33 | 22.53 |
| 03/04/2019 | 22.65 | 22.7 | 22.43 | 22.46 |
| 03/05/2019 | 22.42 | 22.58 | 22.22 | 22.29 |
| 03/06/2019 | 22.23 | 22.42 | 22.21 | 22.36 |
| 03/07/2019 | 22.36 | 22.41 | 21.99 | 22.23 |
| 03/08/2019 | 21.99 | 22.1 | 21.88 | 21.99 |
| 03/11/2019 | 22.11 | 22.2 | 22.02 | 22.17 |
| 03/12/2019 | 22.32 | 22.37 | 22.08 | 22.15 |
| 03/13/2019 | 22.11 | 22.39 | 22.1 | 22.31 |
| 03/14/2019 | 22.24 | 22.58 | 22.24 | 22.47 |
| 03/15/2019 | 22.48 | 22.81 | 22.43 | 22.8 |
| 03/18/2019 | 22.81 | 22.9 | 22.75 | 22.8 |
| 03/19/2019 | 22.87 | 23.01 | 22.81 | 22.84 |
| 03/20/2019 | 22.79 | 22.88 | 22.67 | 22.67 |
| 03/21/2019 | 22.58 | 22.69 | 22.42 | 22.61 |
| 03/22/2019 | 22.61 | 22.7 | 22.2 | 22.33 |
| 03/25/2019 | 22.2 | 22.46 | 22.12 | 22.3 |
| 03/26/2019 | 22.33 | 22.4 | 22.18 | 22.37 |
| 03/27/2019 | 22.36 | 22.66 | 22.3 | 22.48 |
| 03/28/2019 | 22.42 | 22.5 | 22.06 | 22.25 |
| 03/29/2019 | 22.32 | 22.49 | 22.26 | 22.43 |
| 04/01/2019 | 22.59 | 22.81 | 22.49 | 22.71 |
| 04/02/2019 | 22.66 | 23.09 | 22.65 | 22.97 |
| 04/03/2019 | 23.13 | 23.39 | 23.11 | 23.34 |
| 04/04/2019 | 23.25 | 23.4 | 23.17 | 23.37 |
| 04/05/2019 | 23.37 | 23.43 | 23.13 | 23.25 |
| 04/08/2019 | 23.28 | 23.35 | 23.08 | 23.25 |
| 04/09/2019 | 23.2 | 23.39 | 23.1 | 23.16 |
| 04/10/2019 | 23.16 | 23.23 | 23.12 | 23.17 |
| 04/11/2019 | 23.18 | 23.42 | 23.08 | 23.28 |
| 04/12/2019 | 23.29 | 23.49 | 23.17 | 23.34 |
| 04/15/2019 | 23.34 | 23.51 | 23.33 | 23.45 |
| 04/16/2019 | 23.31 | 23.55 | 23.29 | 23.55 |
| 04/17/2019 | 23.59 | 23.88 | 23.47 | 23.7 |
| 04/18/2019 | 23.63 | 23.89 | 23.53 | 23.74 |
| 04/23/2019 | 23.67 | 23.72 | 23.44 | 23.72 |
| 04/24/2019 | 23.6 | 23.65 | 23.46 | 23.65 |
| 04/25/2019 | 23.65 | 23.77 | 23.57 | 23.7 |
| 04/26/2019 | 23.76 | 23.79 | 23.48 | 23.65 |
| 04/29/2019 | 23.7 | 23.75 | 23.53 | 23.68 |
| 04/30/2019 | 23.59 | 23.83 | 23.51 | 23.75 |
| 05/02/2019 | 22.66 | 22.75 | 22.53 | 22.63 |
| 05/03/2019 | 23 | 23.14 | 22.87 | 23.07 |
| 05/06/2019 | 22.63 | 22.82 | 22.38 | 22.82 |
| 05/07/2019 | 22.84 | 22.86 | 22.39 | 22.5 |
| 05/08/2019 | 22.34 | 22.45 | 22.21 | 22.34 |
| 05/09/2019 | 22.25 | 22.32 | 22.01 | 22.11 |
| 05/10/2019 | 22.24 | 22.36 | 22.07 | 22.1 |
| 05/13/2019 | 22.17 | 22.17 | 21.81 | 21.96 |
| 05/14/2019 | 22.06 | 22.15 | 21.95 | 22.15 |
| 05/15/2019 | 22.26 | 22.28 | 22.01 | 22.25 |
| 05/16/2019 | 22.16 | 22.73 | 22.08 | 22.61 |
| 05/17/2019 | 22.47 | 22.68 | 22.36 | 22.61 |
| 05/20/2019 | 22.6 | 22.65 | 22.21 | 22.42 |
| 05/21/2019 | 22.56 | 22.66 | 22.43 | 22.58 |
| 05/22/2019 | 22.64 | 22.65 | 22.38 | 22.43 |
| 05/23/2019 | 22.34 | 22.34 | 22.03 | 22.16 |
| 05/24/2019 | 22.26 | 22.47 | 22.21 | 22.31 |
| 05/27/2019 | 22.42 | 22.49 | 22.36 | 22.38 |
| 05/28/2019 | 22.48 | 22.48 | 22.19 | 22.2 |
| 05/29/2019 | 22.09 | 22.09 | 21.82 | 22.06 |
| 05/30/2019 | 22.15 | 22.35 | 22.15 | 22.17 |
| 05/31/2019 | 22.03 | 22.08 | 21.88 | 22.08 |
| 06/03/2019 | 21.92 | 21.92 | 21.76 | 21.8 |
| 06/04/2019 | 21.75 | 22.34 | 21.69 | 22.29 |
| 06/05/2019 | 22.33 | 22.33 | 22.09 | 22.2 |
| 06/06/2019 | 22.19 | 22.39 | 22.09 | 22.17 |
| 06/07/2019 | 22.15 | 22.47 | 22.13 | 22.4 |
| 06/10/2019 | 22.52 | 22.55 | 22.4 | 22.42 |
| 06/11/2019 | 22.42 | 22.79 | 22.41 | 22.66 |
| 06/12/2019 | 22.59 | 22.63 | 22.49 | 22.6 |
| 06/13/2019 | 22.54 | 22.76 | 22.47 | 22.68 |
| 06/14/2019 | 22.6 | 22.7 | 22.49 | 22.61 |
| 06/17/2019 | 22.62 | 22.99 | 22.59 | 22.92 |
| 06/18/2019 | 22.81 | 23.25 | 22.81 | 23.12 |
| 06/19/2019 | 23.12 | 23.23 | 22.93 | 23.18 |
| 06/20/2019 | 23.15 | 23.29 | 23.12 | 23.12 |
| 06/21/2019 | 23.12 | 23.3 | 23.05 | 23.25 |
| 06/24/2019 | 23.2 | 23.41 | 23.2 | 23.3 |
| 06/25/2019 | 23.17 | 23.24 | 23.08 | 23.12 |
| 06/26/2019 | 23.03 | 23.16 | 22.99 | 23.16 |
| 06/27/2019 | 23.15 | 23.18 | 22.87 | 23 |
| 06/28/2019 | 22.91 | 23.11 | 22.81 | 23.1 |
| 07/01/2019 | 23.3 | 23.39 | 23.21 | 23.24 |
| 07/02/2019 | 23.25 | 23.58 | 23.21 | 23.51 |
| 07/03/2019 | 23.52 | 23.73 | 23.5 | 23.68 |
| 07/04/2019 | 23.69 | 23.83 | 23.68 | 23.73 |
| 07/05/2019 | 23.79 | 23.91 | 23.69 | 23.79 |
| 07/08/2019 | 23.64 | 23.83 | 23.61 | 23.8 |
| 07/09/2019 | 23.8 | 23.84 | 23.6 | 23.75 |
| 07/10/2019 | 23.72 | 23.88 | 23.65 | 23.71 |
| 07/11/2019 | 23.78 | 23.8 | 23.56 | 23.58 |
| 07/12/2019 | 23.58 | 23.83 | 23.51 | 23.66 |
| 07/15/2019 | 23.66 | 23.83 | 23.61 | 23.68 |
| 07/16/2019 | 23.62 | 23.97 | 23.61 | 23.88 |
| 07/17/2019 | 23.9 | 23.99 | 23.74 | 23.8 |
| 07/18/2019 | 23.67 | 23.81 | 23.58 | 23.64 |
| 07/19/2019 | 23.71 | 23.75 | 23.48 | 23.58 |
| 07/22/2019 | 23.56 | 23.62 | 23.41 | 23.53 |
| 07/23/2019 | 23.57 | 23.73 | 23.49 | 23.67 |
| 07/24/2019 | 23.61 | 23.67 | 23.48 | 23.54 |
| 07/25/2019 | 23.61 | 23.82 | 23.36 | 23.54 |
| 07/26/2019 | 23.54 | 23.58 | 23.41 | 23.47 |
| 07/29/2019 | 23.45 | 23.54 | 23.41 | 23.5 |
| 07/30/2019 | 23.46 | 23.48 | 22.88 | 23 |
| 07/31/2019 | 23 | 23.11 | 22.87 | 22.9 |
| 08/01/2019 | 22.95 | 23.22 | 22.91 | 23.17 |
| 08/02/2019 | 22.64 | 22.7 | 22.17 | 22.3 |
| 08/05/2019 | 22.06 | 22.28 | 21.75 | 21.82 |
| 08/06/2019 | 21.77 | 21.88 | 21.62 | 21.62 |
| 08/07/2019 | 21.73 | 21.86 | 21.33 | 21.42 |
| 08/08/2019 | 21.69 | 21.86 | 21.53 | 21.86 |
| 08/09/2019 | 21.73 | 21.83 | 21.59 | 21.66 |
| 08/12/2019 | 21.79 | 21.99 | 21.6 | 21.6 |
| 08/13/2019 | 21.52 | 21.83 | 21.33 | 21.63 |
| 08/14/2019 | 21.67 | 21.79 | 21.14 | 21.31 |
| 08/15/2019 | 21.36 | 21.43 | 21.02 | 21.24 |
| 08/16/2019 | 21.28 | 21.62 | 21.23 | 21.53 |
| 08/19/2019 | 21.72 | 21.86 | 21.65 | 21.72 |
| 08/20/2019 | 21.62 | 21.78 | 21.41 | 21.49 |
| 08/21/2019 | 21.54 | 21.79 | 21.54 | 21.58 |
| 08/22/2019 | 21.5 | 21.67 | 21.4 | 21.58 |
| 08/23/2019 | 21.7 | 21.72 | 21.25 | 21.25 |
| 08/26/2019 | 21.16 | 21.43 | 21.15 | 21.3 |
| 08/27/2019 | 21.39 | 21.39 | 21.19 | 21.25 |
| 08/28/2019 | 21.12 | 21.13 | 20.53 | 20.78 |
| 08/29/2019 | 20.71 | 20.98 | 20.6 | 20.88 |
| 08/30/2019 | 20.93 | 21.16 | 20.82 | 20.87 |
| 09/02/2019 | 20.9 | 21.11 | 20.88 | 20.99 |
| 09/03/2019 | 21 | 21.05 | 20.78 | 20.81 |
| 09/04/2019 | 21.02 | 21.21 | 20.94 | 21.02 |
| 09/05/2019 | 21.02 | 21.45 | 21.01 | 21.41 |
| 09/06/2019 | 21.43 | 21.57 | 21.42 | 21.56 |
| 09/09/2019 | 21.63 | 22.01 | 21.63 | 21.97 |
| 09/10/2019 | 22 | 22.45 | 21.94 | 22.3 |
| 09/11/2019 | 22.45 | 22.67 | 22.36 | 22.46 |
| 09/12/2019 | 22.55 | 22.61 | 22.19 | 22.42 |
| 09/13/2019 | 22.5 | 22.86 | 22.44 | 22.74 |
| 09/16/2019 | 22.59 | 22.68 | 22.38 | 22.59 |
| 09/17/2019 | 22.54 | 22.57 | 22.41 | 22.55 |
| 09/18/2019 | 22.5 | 22.7 | 22.46 | 22.64 |
| 09/19/2019 | 22.7 | 22.96 | 22.58 | 22.91 |
| 09/20/2019 | 22.92 | 23.39 | 22.91 | 23.39 |
| 09/23/2019 | 23.2 | 23.32 | 22.97 | 23.16 |
| 09/24/2019 | 23.16 | 23.28 | 22.91 | 22.97 |
| 09/25/2019 | 22.9 | 22.99 | 22.61 | 22.99 |
| 09/26/2019 | 22.88 | 23.26 | 22.8 | 23.06 |
| 09/27/2019 | 23.17 | 23.2 | 23.06 | 23.15 |
| 09/30/2019 | 23.06 | 23.44 | 23.06 | 23.43 |
| 10/01/2019 | 23.51 | 23.55 | 23 | 23.07 |
| 10/02/2019 | 23.02 | 23.04 | 22.48 | 22.48 |
| 10/03/2019 | 22.41 | 22.55 | 22.21 | 22.46 |
| 10/04/2019 | 22.53 | 22.58 | 22.29 | 22.58 |
| 10/07/2019 | 22.57 | 22.8 | 22.43 | 22.74 |
| 10/08/2019 | 22.72 | 22.78 | 22.37 | 22.51 |
| 10/09/2019 | 22.5 | 22.71 | 22.42 | 22.45 |
| 10/10/2019 | 22.49 | 22.84 | 22.4 | 22.75 |
| 10/11/2019 | 22.85 | 23.67 | 22.78 | 23.64 |
| 10/14/2019 | 23.47 | 23.53 | 23.21 | 23.5 |
| 10/15/2019 | 23.66 | 23.99 | 23.47 | 23.91 |
| 10/16/2019 | 23.9 | 23.97 | 23.51 | 23.76 |
| 10/17/2019 | 23.65 | 24.09 | 23.53 | 23.83 |
| 10/18/2019 | 23.74 | 24.03 | 23.7 | 23.93 |
| 10/21/2019 | 23.92 | 24.26 | 23.89 | 24.11 |
| 10/22/2019 | 24.02 | 24.16 | 23.97 | 24.09 |
| 10/23/2019 | 23.88 | 24.14 | 23.85 | 24.14 |
| 10/24/2019 | 24.21 | 24.38 | 24.14 | 24.37 |
| 10/25/2019 | 24.31 | 24.38 | 24.13 | 24.31 |
| 10/28/2019 | 24.3 | 24.39 | 24.21 | 24.26 |
| 10/29/2019 | 24.21 | 24.3 | 24.11 | 24.15 |
| 10/30/2019 | 24.1 | 24.15 | 23.57 | 23.83 |
| 10/31/2019 | 23.85 | 23.86 | 23.48 | 23.68 |
| 11/01/2019 | 23.78 | 23.89 | 23.64 | 23.83 |
| 11/04/2019 | 23.93 | 24.16 | 23.92 | 24.08 |
| 11/05/2019 | 24.22 | 24.29 | 24.07 | 24.23 |
| 11/06/2019 | 24.17 | 24.45 | 24.17 | 24.31 |
| 11/07/2019 | 24.51 | 25 | 24.4 | 25 |
| 11/08/2019 | 25 | 25.4 | 24.84 | 25.38 |
| 11/11/2019 | 25.25 | 25.42 | 25.13 | 25.28 |
| 11/12/2019 | 25.28 | 25.4 | 25.21 | 25.31 |
| 11/13/2019 | 25.13 | 25.25 | 25 | 25.21 |
| 11/14/2019 | 25.11 | 25.23 | 24.99 | 25.21 |
| 11/15/2019 | 25.34 | 25.39 | 25.17 | 25.24 |
| 11/18/2019 | 25.2 | 25.33 | 24.93 | 25.15 |
| 11/19/2019 | 25.19 | 25.4 | 25.07 | 25.13 |
| 11/20/2019 | 24.92 | 25.01 | 24.65 | 25 |
| 11/21/2019 | 24.89 | 25.04 | 24.83 | 25 |
| 11/22/2019 | 24.96 | 25.24 | 24.89 | 25.02 |
| 11/25/2019 | 25.04 | 25.18 | 25 | 25.04 |
| 11/26/2019 | 25 | 25.04 | 24.8 | 24.92 |
| 11/27/2019 | 24.93 | 24.98 | 24.8 | 24.81 |
| 11/28/2019 | 24.8 | 24.84 | 24.69 | 24.83 |
| 11/29/2019 | 24.71 | 24.81 | 24.64 | 24.7 |
| 12/02/2019 | 24.72 | 24.92 | 24.41 | 24.42 |
| 12/03/2019 | 24.47 | 24.66 | 24.15 | 24.26 |
| 12/04/2019 | 24.42 | 24.68 | 24.32 | 24.54 |
| 12/05/2019 | 24.6 | 24.87 | 24.54 | 24.64 |
| 12/06/2019 | 24.73 | 25.02 | 24.65 | 24.85 |
| 12/09/2019 | 24.82 | 24.92 | 24.77 | 24.8 |
| 12/10/2019 | 24.7 | 24.71 | 24.37 | 24.63 |
| 12/11/2019 | 24.39 | 24.65 | 24.39 | 24.54 |
| 12/12/2019 | 24.5 | 24.88 | 24.48 | 24.76 |
| 12/13/2019 | 25 | 25.17 | 24.76 | 24.78 |
| 12/16/2019 | 24.86 | 24.99 | 24.81 | 24.96 |
| 12/17/2019 | 24.91 | 25.08 | 24.81 | 25.06 |
| 12/18/2019 | 25.09 | 25.14 | 25 | 25.09 |
| 12/19/2019 | 25.04 | 25.08 | 24.91 | 25.04 |
| 12/20/2019 | 25.02 | 25.41 | 25.02 | 25.41 |
| 12/23/2019 | 25.31 | 25.42 | 25.21 | 25.39 |
| 12/24/2019 | 25.26 | 25.36 | 25.19 | 25.26 |
| 12/25/2019 | 25.26 | 25.26 | 25.26 | 25.26 |
| 12/27/2019 | 25.39 | 25.44 | 25.21 | 25.21 |
| 12/30/2019 | 25.21 | 25.32 | 25.09 | 25.09 |
| 12/31/2019 | 25.02 | 25.11 | 24.9 | 25.11 |