AXA SA (AXA.DE)
38.77
-0.02 (-0.05%)
At close: Mar 13, 2025, 4:06 PM
AXA.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 38.47 | 39.00 | 38.46 | 38.79 | 0.78 | 2.05% | 14,702 |
| Mar 11, 2025 | 38.59 | 38.67 | 37.61 | 38.01 | -0.55 | -1.43% | 28,964 |
| Mar 10, 2025 | 38.96 | 39.05 | 38.49 | 38.56 | -0.22 | -0.57% | 29,387 |
| Mar 7, 2025 | 38.53 | 38.96 | 38.37 | 38.78 | 0.12 | 0.31% | 23,530 |
| Mar 6, 2025 | 38.48 | 38.99 | 38.16 | 38.66 | 0.34 | 0.89% | 24,991 |
| Mar 5, 2025 | 38.51 | 38.79 | 38.32 | 38.32 | 0.34 | 0.90% | 33,732 |
| Mar 4, 2025 | 37.87 | 37.99 | 37.59 | 37.98 | -0.21 | -0.55% | 20,122 |
| Mar 3, 2025 | 37.80 | 38.43 | 37.23 | 38.19 | 0.72 | 1.92% | 46,237 |
| Feb 28, 2025 | 37.30 | 37.58 | 36.96 | 37.47 | -0.27 | -0.72% | 14,366 |
| Feb 27, 2025 | 37.43 | 37.81 | 37.17 | 37.74 | -0.53 | -1.38% | 132,120 |
| Feb 26, 2025 | 37.69 | 38.28 | 37.69 | 38.27 | 0.73 | 1.94% | 15,487 |
| Feb 25, 2025 | 37.20 | 37.68 | 37.20 | 37.54 | 0.44 | 1.19% | 10,021 |
| Feb 24, 2025 | 37.15 | 37.16 | 36.96 | 37.10 | 0.14 | 0.38% | 18,533 |
| Feb 21, 2025 | 36.79 | 37.08 | 36.51 | 36.96 | 0.14 | 0.38% | 16,938 |
| Feb 20, 2025 | 36.83 | 37.08 | 36.75 | 36.82 | 0.09 | 0.25% | 15,849 |
| Feb 19, 2025 | 37.56 | 37.63 | 36.50 | 36.73 | -0.79 | -2.11% | 65,661 |
| Feb 18, 2025 | 37.62 | 37.66 | 37.21 | 37.52 | -0.07 | -0.19% | 12,684 |
| Feb 17, 2025 | 37.57 | 37.79 | 37.53 | 37.59 | 0.08 | 0.21% | 12,795 |
| Feb 14, 2025 | 37.88 | 37.89 | 37.32 | 37.51 | -0.53 | -1.39% | 11,691 |
| Feb 13, 2025 | 38.15 | 38.38 | 38.04 | 38.04 | 0.00 | 0.00% | 9,540 |
| Feb 12, 2025 | 38.14 | 38.38 | 38.03 | 38.04 | 0.02 | 0.05% | 9,736 |
| Feb 11, 2025 | 37.68 | 38.10 | 37.68 | 38.02 | 0.27 | 0.72% | 34,351 |
| Feb 10, 2025 | 37.63 | 38.00 | 37.55 | 37.75 | 0.16 | 0.43% | 8,825 |
| Feb 7, 2025 | 37.60 | 37.70 | 37.51 | 37.59 | 0.19 | 0.51% | 26,155 |
| Feb 6, 2025 | 37.03 | 37.54 | 37.03 | 37.40 | 0.47 | 1.27% | 20,758 |
| Feb 5, 2025 | 36.95 | 36.99 | 36.76 | 36.93 | -0.11 | -0.30% | 23,257 |
| Feb 4, 2025 | 36.63 | 37.12 | 36.60 | 37.04 | 0.69 | 1.90% | 21,967 |
| Feb 3, 2025 | 36.15 | 36.40 | 36.09 | 36.35 | -0.32 | -0.87% | 20,639 |
| Jan 31, 2025 | 36.67 | 36.98 | 36.50 | 36.67 | -0.03 | -0.08% | 12,409 |
| Jan 30, 2025 | 36.60 | 36.79 | 36.48 | 36.70 | 0.18 | 0.49% | 17,282 |
| Jan 29, 2025 | 36.62 | 36.63 | 36.35 | 36.52 | -0.15 | -0.41% | 12,699 |
| Jan 28, 2025 | 36.25 | 36.80 | 36.25 | 36.67 | 0.33 | 0.91% | 6,462 |
| Jan 27, 2025 | 36.10 | 36.65 | 36.00 | 36.34 | 0.40 | 1.11% | 21,723 |
| Jan 24, 2025 | 36.14 | 36.25 | 35.89 | 35.94 | -0.20 | -0.55% | 16,839 |
| Jan 23, 2025 | 35.82 | 36.22 | 35.82 | 36.14 | 0.40 | 1.12% | 11,030 |
| Jan 22, 2025 | 35.30 | 35.94 | 35.28 | 35.74 | 0.48 | 1.36% | 18,040 |
| Jan 21, 2025 | 35.36 | 35.59 | 35.17 | 35.26 | -0.06 | -0.17% | 13,479 |
| Jan 20, 2025 | 35.29 | 35.53 | 35.28 | 35.32 | -0.02 | -0.06% | 9,970 |
| Jan 17, 2025 | 35.29 | 35.55 | 35.20 | 35.34 | 0.25 | 0.71% | 33,980 |
| Jan 16, 2025 | 34.21 | 35.10 | 34.15 | 35.09 | 0.71 | 2.07% | 34,556 |
| Jan 15, 2025 | 34.00 | 34.50 | 33.89 | 34.38 | 0.73 | 2.17% | 26,052 |
| Jan 14, 2025 | 33.75 | 33.90 | 33.57 | 33.65 | 0.15 | 0.45% | 18,992 |
| Jan 13, 2025 | 33.60 | 33.65 | 33.22 | 33.50 | -0.38 | -1.12% | 47,147 |
| Jan 10, 2025 | 34.20 | 34.42 | 33.33 | 33.88 | -0.52 | -1.51% | 66,388 |
| Jan 9, 2025 | 34.55 | 34.73 | 34.31 | 34.40 | -0.46 | -1.32% | 20,681 |
| Jan 8, 2025 | 34.75 | 35.04 | 34.38 | 34.86 | 0.08 | 0.23% | 14,004 |
| Jan 7, 2025 | 34.35 | 35.00 | 33.95 | 34.78 | 0.29 | 0.84% | 20,469 |
| Jan 6, 2025 | 34.32 | 34.53 | 33.88 | 34.49 | 0.43 | 1.26% | 9,353 |
| Jan 3, 2025 | 34.35 | 34.35 | 33.91 | 34.06 | -0.37 | -1.07% | 16,009 |
| Jan 2, 2025 | 34.63 | 34.63 | 33.97 | 34.43 | 0.17 | 0.50% | 19,748 |