AXA SA (AXA.DE)
XETRA: AXA.DE
· Real-Time Price · USD
39.50
0.33 (0.84%)
At close: Apr 17, 2025, 5:28 PM
AXA.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 39.13 | 39.68 | 39.07 | 39.50 | n/a | 0.84% | 39,657 |
| Apr 16, 2025 | 38.91 | 39.18 | 38.55 | 39.17 | n/a | 0.69% | 16,264 |
| Apr 15, 2025 | 38.56 | 39.01 | 38.27 | 38.90 | n/a | 2.05% | 30,160 |
| Apr 14, 2025 | 38.07 | 38.43 | 37.95 | 38.12 | n/a | 2.64% | 54,854 |
| Apr 11, 2025 | 37.64 | 37.88 | 36.81 | 37.14 | n/a | -0.19% | 55,007 |
| Apr 10, 2025 | 37.97 | 38.03 | 37.21 | 37.21 | n/a | 5.11% | 63,943 |
| Apr 9, 2025 | 35.98 | 36.15 | 34.87 | 35.40 | n/a | -2.91% | 58,227 |
| Apr 8, 2025 | 35.83 | 37.04 | 35.56 | 36.46 | n/a | 3.58% | 66,048 |
| Apr 7, 2025 | 34.60 | 36.79 | 33.92 | 35.20 | n/a | -6.23% | 190,041 |
| Apr 4, 2025 | 39.26 | 39.52 | 37.15 | 37.54 | n/a | -5.39% | 104,271 |
| Apr 3, 2025 | 39.86 | 40.06 | 39.45 | 39.68 | n/a | -1.68% | 30,905 |
| Apr 2, 2025 | 40.24 | 40.50 | 40.05 | 40.36 | n/a | 0.98% | 17,975 |
| Apr 1, 2025 | 39.55 | 40.01 | 39.52 | 39.97 | n/a | 1.50% | 17,573 |
| Mar 31, 2025 | 39.83 | 39.83 | 39.25 | 39.38 | n/a | -1.55% | 20,893 |
| Mar 28, 2025 | 40.19 | 40.21 | 39.90 | 40.00 | n/a | -0.30% | 13,916 |
| Mar 27, 2025 | 39.69 | 40.50 | 39.64 | 40.12 | n/a | 0.10% | 14,181 |
| Mar 26, 2025 | 40.37 | 40.37 | 39.90 | 40.08 | n/a | -0.22% | 11,735 |
| Mar 25, 2025 | 39.88 | 40.23 | 39.88 | 40.17 | n/a | 1.44% | 12,137 |
| Mar 24, 2025 | 39.70 | 39.93 | 39.51 | 39.60 | n/a | 0.25% | 21,488 |
| Mar 21, 2025 | 39.57 | 39.63 | 39.30 | 39.50 | n/a | -0.40% | 9,067 |