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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 24.8665
CLOSE 24.874

Low

LOW 20.33

High

HIGH 29.09
DATEOPENHIGHLOWCLOSE
01/03/202226.3926.6326.326.5
01/04/202226.727.0726.5927
01/05/202227.1227.2427.0427.05
01/06/202226.7627.4126.6527.32
01/07/202227.3127.4727.2627.47
01/10/202227.4827.6727.3827.41
01/11/202227.5427.9127.527.84
01/12/202227.8428.0727.7327.92
01/13/202227.8728.2227.7928.22
01/14/202228.0128.472828.29
01/17/202228.228.6428.228.54
01/18/202228.4128.7528.3328.6
01/19/202228.4928.5127.9328
01/20/202227.9327.9927.4627.83
01/21/202227.3927.5727.1327.51
01/24/202227.3427.6626.4126.76
01/25/202226.9427.3826.8127.15
01/26/202227.392827.3327.83
01/27/202227.5828.3927.5828.14
01/28/20222828.0827.5127.93
01/31/202228.2928.3327.7927.96
02/01/202228.1528.3427.9528.25
02/02/202228.3628.6828.2928.51
02/03/202228.4528.6128.2328.25
02/04/202228.3728.427.4227.47
02/07/202227.632827.4727.95
02/08/202228.1328.8928.128.58
02/09/202228.7329.0128.5828.75
02/10/202228.8529.0928.5928.61
02/11/202228.528.7228.2428.42
02/14/202227.927.9127.1627.58
02/15/202227.5128.1427.3828.12
02/16/202228.1728.2627.7728
02/17/202227.9228.0226.9927.19
02/18/202227.2327.5226.7326.92
02/21/202227.1427.326.3526.57
02/22/202225.7426.4725.3526.3
02/23/202226.526.7226.1226.12
02/24/202224.725.3824.3224.53
02/25/202224.7524.9224.0924.77
02/28/202224.0924.4123.5324.28
03/01/202223.9424.3823.1723.23
03/02/202222.323.4422.1423.33
03/03/202223.3524.0923.3323.49
03/04/202223.1623.2522.1222.25
03/07/202221.4723.1820.9922.22
03/08/202221.7423.221.6722.57
03/09/202223.3324.3723.3224.34
03/10/202224.4524.4723.4923.64
03/11/202223.6824.923.4524.1
03/14/202224.7525.1824.6224.88
03/15/202224.6125.2224.2925.07
03/16/202225.752625.2925.56
03/17/202225.5525.6725.0125.61
03/18/202225.525.5825.1625.48
03/21/202225.4825.8625.4325.54
03/22/202225.4126.2625.3626
03/23/202226.0826.1825.6425.72
03/24/202225.8125.925.5425.67
03/25/202225.825.825.3825.72
03/28/202225.8226.4425.8225.87
03/29/202226.2626.9226.1826.81
03/30/202226.6726.7526.4226.53
03/31/202226.826.8626.5126.57
04/01/202226.626.9226.526.77
04/04/202226.826.8326.1826.24
04/05/202226.1326.3625.5125.76
04/06/202225.8426.1325.3725.71
04/07/202225.8426.0125.4425.49
04/08/202225.7525.9525.5725.76
04/11/202225.8426.7825.8426.5
04/12/202226.1126.9125.9926.78
04/13/202226.7526.9726.5126.66
04/14/202226.8427.0926.627
04/19/202226.9127.0926.5926.59
04/20/202226.6727.1626.4727.16
04/21/202227.227.3927.0827.09
04/22/202226.792726.4626.63
04/25/202226.1226.3325.7325.78
04/26/202226.1526.3725.9325.93
04/27/202225.8726.0325.5125.71
04/28/202226.0226.2425.4725.69
04/29/202225.8125.925.3825.46
05/02/202225.2225.324.9125.18
05/03/202225.2425.5325.1325.49
05/04/202225.5825.6325.1225.16
05/05/202225.525.5624.4724.67
05/06/202223.3223.3422.5522.8
05/09/202222.4622.6822.1522.24
05/10/202222.522.8822.2622.47
05/11/202222.6623.0122.3922.96
05/12/202222.5822.7922.2822.66
05/13/202222.923.0622.8323
05/16/202223.1123.1622.7523.04
05/17/202223.223.7323.1623.58
05/18/202223.6723.6823.3423.42
05/19/202223.2223.2822.7623.05
05/20/202223.2623.6423.0623.12
05/23/202223.423.5523.2223.42
05/24/202223.1823.3723.0923.37
05/25/202223.6423.7223.3523.64
05/26/202223.724.0223.6523.96
05/27/202224.0824.3723.9224.27
05/30/202224.324.332424.12
05/31/202224.0324.0723.3623.51
06/01/202223.7723.8823.4623.5
06/02/202223.6623.6623.423.48
06/03/202223.6223.6323.4623.5
06/06/202223.7224.0623.6723.9
06/07/202223.824.0323.5923.68
06/08/202223.7223.7223.1523.33
06/09/202223.3123.6323.2823.41
06/10/202223.2823.3322.4322.58
06/13/202222.3222.4521.9822.12
06/14/202222.2822.5722.1322.39
06/15/202222.7923.3322.7223.06
06/16/202222.8422.9722.3922.59
06/17/202222.6322.7722.2622.49
06/20/202222.5822.7422.2522.72
06/21/202222.752322.6322.64
06/22/202222.3822.522.1622.42
06/23/202222.3322.3821.9621.96
06/24/20222222.5521.9722.47
06/27/202222.4922.6521.9622.04
06/28/202222.0622.4822.0322.29
06/29/202222.0522.4221.9322
06/30/202221.6421.6921.3321.66
07/01/202221.4521.9321.4321.73
07/04/202221.862221.7421.79
07/05/202221.8421.8420.3320.38
07/06/202220.6321.0520.4320.68
07/07/202221.0221.4220.9521.23
07/08/202221.2321.6721.1421.61
07/11/202221.2221.6621.1721.44
07/12/202221.3521.7521.1821.75
07/13/202221.5121.6321.1621.33
07/14/202221.2821.3420.6420.75
07/15/202220.7421.0720.6220.95
07/18/202221.221.321.0321.12
07/19/202221.0421.4920.9321.4
07/20/202221.3921.5520.9621.2
07/21/202221.0421.4220.7921.25
07/22/202221.1621.3320.9821.21
07/25/202221.2121.5521.1521.42
07/26/202221.3921.521.2221.41
07/27/202221.721.9221.6121.8
07/28/202221.9522.0121.7621.96
07/29/202222.1522.5921.9522.45
08/01/202222.4322.8222.3322.33
08/02/202222.2522.3322.0722.17
08/03/202223.3423.542323.43
08/04/202223.423.4223.1423.14
08/05/202223.1723.6423.0523.48
08/08/202223.6224.0123.523.85
08/09/202223.8124.223.7523.89
08/10/202223.8924.2523.8424.16
08/11/202224.2524.524.1924.26
08/12/202224.2824.5924.2824.42
08/15/202224.4324.4724.2324.46
08/16/202224.6724.8824.5724.58
08/17/202224.7524.8424.3224.45
08/18/202224.4324.5224.2624.38
08/19/202224.3924.424.0924.26
08/22/202224.1624.1723.523.78
08/23/202223.4824.0123.3423.8
08/24/202223.8323.8923.5723.67
08/25/202223.8823.9323.5523.62
08/26/202223.7523.8723.4223.43
08/29/202223.2223.3822.9923.3
08/30/202223.4623.8423.3523.55
08/31/202223.6423.723.3723.53
09/01/202223.3723.4523.1623.39
09/02/202223.4724.0623.4323.89
09/05/202223.423.623.2523.57
09/06/202223.5423.9523.5423.78
09/07/202223.6123.8123.4123.72
09/08/202223.9724.4723.9224.38
09/09/202224.3624.9724.3624.89
09/12/20222525.5824.9525.52
09/13/202225.5825.8425.3425.42
09/14/202225.2625.4625.0725.17
09/15/202225.1825.5825.1625.38
09/16/202225.325.425.0425.2
09/19/202225.125.2924.8125.05
09/20/202225.1525.3824.8424.94
09/21/202224.7324.9624.4924.92
09/22/202224.4525.0424.3424.64
09/23/202224.8324.8323.8924.03
09/26/202223.7823.923.3523.51
09/27/202223.7923.8423.323.3
09/28/202223.0723.2322.5822.88
09/29/202222.9522.9822.2122.34
09/30/202222.4422.722.3122.48
10/03/202222.1122.3321.7822.23
10/04/202222.4823.8222.4323.82
10/05/202223.6123.6423.2723.46
10/06/202223.4523.7123.1423.16
10/07/202223.0723.3622.9523.12
10/10/202222.8923.422.8523.17
10/11/20222323.0922.8123
10/12/202222.932322.5122.65
10/13/202222.4523.3922.423.25
10/14/202223.7324.0523.523.72
10/17/202223.7524.223.7123.92
10/18/202224.1424.3523.9723.97
10/19/202224.1624.562424.5
10/20/202224.4824.4924.224.29
10/21/202224.124.2923.924.23
10/24/202224.2424.9624.2424.83
10/25/202224.9825.1124.5724.97
10/26/202224.9125.0424.7524.83
10/27/202224.7825.0824.6624.99
10/28/202224.6424.9624.4824.94
10/31/202224.8925.1324.825
11/01/202225.1725.4725.1625.35
11/02/202225.525.512525.08
11/03/202225.225.8724.9125.87
11/04/202225.8126.1725.4925.92
11/07/202225.926.7425.8326.49
11/08/202226.326.5726.2926.57
11/09/202226.626.7126.2526.5
11/10/202226.3926.7626.3326.62
11/11/202226.5726.9326.4526.59
11/14/202226.7426.9726.6726.7
11/15/202226.8226.8326.3326.63
11/16/202226.626.9526.5626.7
11/17/202226.8326.8626.2526.63
11/18/202226.8927.2426.8327.08
11/21/202226.9827.1226.8526.99
11/22/20222727.3626.9327.17
11/23/202227.3227.3327.0827.13
11/24/202227.2127.627.1827.28
11/25/202227.3627.4227.1427.27
11/28/202227.0527.2926.9227.1
11/29/202227.127.4826.9827.36
11/30/202227.527.5426.8827.02
12/01/202227.1627.526.7927.38
12/02/202227.1427.3927.0527.39
12/05/202227.3127.4827.2327.31
12/06/202227.3827.627.3227.46
12/07/202227.4527.5627.2527.26
12/08/202227.327.326.9127.02
12/09/202227.1827.4526.9627.35
12/12/202227.327.327.0327.03
12/13/202227.2127.6727.1127.41
12/14/202227.4127.4126.9727.08
12/15/202226.9227.0625.9226.22
12/16/202226.226.3225.9526.03
12/19/202226.0826.426.0826.26
12/20/202226.1726.4726.0126.39
12/21/202226.4626.7426.3126.7
12/22/202226.6926.8826.4626.58
12/23/202226.5326.5826.3826.43
12/27/202226.5826.726.4626.5
12/28/202226.6626.6626.2926.35
12/29/202226.1526.4626.0726.4
12/30/202226.2526.3926.0626.06