Paris - Delayed Quote EUR

AXA SA (CS.PA)

40.80

+0.15

+(0.37%)

As of 10:41:19 AM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 8, 2025	40.88	41.13	40.74	40.80	40.80	404,549
May 7, 2025	40.69	41.00	40.54	40.65	40.65	5,361,396
May 6, 2025	41.11	41.22	40.67	40.93	40.93	3,736,743
May 5, 2025	2.15 Dividend
May 5, 2025	40.32	41.36	40.28	41.13	41.13	4,474,155
May 2, 2025	42.00	42.60	41.82	42.33	40.18	6,272,433
Apr 30, 2025	41.58	41.76	41.32	41.57	39.46	6,450,839
Apr 29, 2025	41.16	41.49	40.93	41.32	39.22	5,554,208
Apr 28, 2025	40.87	41.14	40.68	40.94	38.86	5,191,875
Apr 25, 2025	40.54	40.84	40.28	40.57	38.51	3,620,980
Apr 24, 2025	40.37	40.58	40.13	40.23	38.19	2,882,578
Apr 23, 2025	40.50	40.50	39.99	40.33	38.28	4,566,456
Apr 22, 2025	39.55	40.16	39.51	40.04	38.01	4,270,855
Apr 17, 2025	39.07	39.71	39.04	39.51	37.50	4,451,871
Apr 16, 2025	38.82	39.21	38.53	39.16	37.17	3,372,340
Apr 15, 2025	38.19	38.99	38.10	38.88	36.91	4,570,114
Apr 14, 2025	38.02	38.46	37.91	38.10	36.16	4,392,251
Apr 11, 2025	37.64	37.91	36.81	37.13	35.24	5,053,470
Apr 10, 2025	37.11	38.05	36.70	37.20	35.31	10,295,205
Apr 9, 2025	35.69	36.25	34.83	35.38	33.58	8,001,399
Apr 8, 2025	35.96	37.10	35.51	36.43	34.58	7,448,766
Apr 7, 2025	35.00	36.97	34.00	35.19	33.40	14,286,567
Apr 4, 2025	39.37	39.54	37.09	37.57	35.66	11,487,544
Apr 3, 2025	39.69	40.09	39.43	39.73	37.71	6,099,999
Apr 2, 2025	40.14	40.51	40.00	40.40	38.35	4,393,967
Apr 1, 2025	39.48	40.02	39.43	40.00	37.97	4,170,784
Mar 31, 2025	39.64	39.84	39.24	39.40	37.40	5,793,431
Mar 28, 2025	40.00	40.24	39.88	39.99	37.96	3,970,615
Mar 27, 2025	39.75	40.17	39.60	40.10	38.06	3,150,779
Mar 26, 2025	40.13	40.26	39.90	40.06	38.03	3,874,175
Mar 25, 2025	39.71	40.25	39.68	40.14	38.10	4,699,350
Mar 24, 2025	39.73	39.97	39.51	39.58	37.57	3,375,122
Mar 21, 2025	39.41	39.64	39.24	39.51	37.50	6,788,197
Mar 20, 2025	39.82	39.91	39.13	39.64	37.63	2,861,125
Mar 19, 2025	39.72	40.11	39.71	39.84	37.82	4,943,163
Mar 18, 2025	39.31	39.94	39.27	39.91	37.88	5,333,231
Mar 17, 2025	38.57	39.28	38.56	39.26	37.27	4,770,446
Mar 14, 2025	38.61	39.20	38.53	38.83	36.86	4,332,656
Mar 13, 2025	38.69	39.02	38.65	38.76	36.79	3,908,405
Mar 12, 2025	38.45	39.08	38.41	38.82	36.85	4,693,702
Mar 11, 2025	38.61	38.67	37.59	38.03	36.10	5,543,770
Mar 10, 2025	39.00	39.05	38.47	38.52	36.56	5,286,789
Mar 7, 2025	38.52	38.95	38.33	38.76	36.79	5,272,716
Mar 6, 2025	38.52	38.91	38.12	38.65	36.69	5,769,050
Mar 5, 2025	38.65	38.77	38.32	38.32	36.37	5,453,880
Mar 4, 2025	37.80	37.99	37.59	37.96	36.03	4,388,013
Mar 3, 2025	37.64	38.46	37.23	38.15	36.21	5,252,978
Feb 28, 2025	37.60	37.63	36.92	37.44	35.54	7,159,105
Feb 27, 2025	38.18	38.21	37.15	37.71	35.79	4,760,493
Feb 26, 2025	37.73	38.28	37.60	38.24	36.30	4,671,889
Feb 25, 2025	37.00	37.73	36.96	37.55	35.64	3,398,663
Feb 24, 2025	37.12	37.18	36.91	37.10	35.22	2,972,832
Feb 21, 2025	36.85	37.10	36.70	36.98	35.10	3,651,642
Feb 20, 2025	36.81	37.11	36.74	36.84	34.97	2,796,404
Feb 19, 2025	37.51	37.65	36.64	36.77	34.90	3,883,044
Feb 18, 2025	37.63	37.68	37.37	37.53	35.62	3,410,732
Feb 17, 2025	37.56	37.82	37.47	37.59	35.68	2,991,112
Feb 14, 2025	37.84	37.92	37.32	37.53	35.62	3,995,750
Feb 13, 2025	38.14	38.28	38.00	38.00	36.07	3,249,416
Feb 12, 2025	38.04	38.24	38.00	38.03	36.10	4,011,717
Feb 11, 2025	37.76	38.09	37.66	38.00	36.07	2,736,795
Feb 10, 2025	37.62	37.80	37.52	37.74	35.82	2,707,777
Feb 7, 2025	37.58	37.71	37.49	37.56	35.65	2,798,102
Feb 6, 2025	37.11	37.55	37.04	37.38	35.48	6,542,340
Feb 5, 2025	36.91	37.01	36.72	36.95	35.07	3,109,910
Feb 4, 2025	36.50	37.14	36.37	37.06	35.18	4,142,009
Feb 3, 2025	36.05	36.46	36.01	36.37	34.52	3,718,862
Jan 31, 2025	36.72	37.00	36.58	36.65	34.79	5,133,800
Jan 30, 2025	36.57	36.82	36.42	36.69	34.83	3,906,503
Jan 29, 2025	36.60	36.78	36.32	36.48	34.63	2,984,217
Jan 28, 2025	36.23	36.81	36.12	36.67	34.81	3,367,446
Jan 27, 2025	35.98	36.62	35.94	36.35	34.50	6,305,974
Jan 24, 2025	36.10	36.26	35.89	35.90	34.08	4,166,064
Jan 23, 2025	35.87	36.21	35.75	36.12	34.29	4,237,231
Jan 22, 2025	35.22	35.96	35.22	35.72	33.91	4,876,478
Jan 21, 2025	35.30	35.52	35.13	35.25	33.46	3,842,600
Jan 20, 2025	35.30	35.52	35.26	35.34	33.55	3,307,881
Jan 17, 2025	35.26	35.54	35.18	35.36	33.56	4,440,865
Jan 16, 2025	34.35	35.10	34.12	35.08	33.30	4,383,239
Jan 15, 2025	33.94	34.50	33.87	34.40	32.65	5,182,708
Jan 14, 2025	33.80	33.95	33.56	33.66	31.95	3,407,363
Jan 13, 2025	33.62	33.69	33.17	33.48	31.78	3,211,352
Jan 10, 2025	34.24	34.55	33.78	33.84	32.12	3,872,889
Jan 9, 2025	34.64	34.73	34.29	34.41	32.66	2,771,033
Jan 8, 2025	34.70	35.03	34.32	34.85	33.08	3,226,710
Jan 7, 2025	34.38	35.02	33.91	34.76	32.99	3,854,753
Jan 6, 2025	34.24	34.57	33.87	34.45	32.70	3,544,197
Jan 3, 2025	34.42	34.48	33.89	34.07	32.34	3,257,406
Jan 2, 2025	34.35	34.62	33.94	34.42	32.67	2,418,364
Dec 31, 2024	34.01	34.36	33.95	34.32	32.58	859,533
Dec 30, 2024	33.91	34.40	33.90	34.12	32.39	2,086,778
Dec 27, 2024	33.58	34.08	33.55	34.08	32.35	2,335,781
Dec 24, 2024	33.76	33.84	33.57	33.57	31.86	912,264
Dec 23, 2024	33.45	33.71	33.36	33.64	31.93	2,214,974
Dec 20, 2024	33.46	33.56	33.01	33.51	31.81	10,458,294
Dec 19, 2024	33.58	33.78	33.45	33.78	32.06	3,637,888
Dec 18, 2024	33.86	34.02	33.59	33.80	32.08	3,890,176
Dec 17, 2024	33.80	33.95	33.53	33.74	32.03	3,511,299
Dec 16, 2024	33.94	34.07	33.69	33.96	32.24	3,138,508
Dec 13, 2024	33.61	34.14	33.54	34.10	32.37	3,877,128
Dec 12, 2024	33.68	33.77	33.49	33.56	31.86	2,852,315
Dec 11, 2024	33.51	33.90	33.49	33.67	31.96	3,225,022
Dec 10, 2024	34.05	34.22	33.70	33.70	31.99	4,791,301
Dec 9, 2024	34.02	34.21	33.96	34.07	32.34	3,658,094
Dec 6, 2024	33.56	34.26	33.48	34.00	32.27	5,287,313
Dec 5, 2024	32.83	33.66	32.75	33.65	31.94	5,932,880
Dec 4, 2024	32.24	32.83	32.21	32.83	31.16	3,952,519
Dec 3, 2024	32.50	32.88	32.04	32.29	30.65	7,011,559
Dec 2, 2024	32.37	33.10	32.15	32.54	30.89	6,598,293
Nov 29, 2024	32.40	33.10	32.28	32.98	31.30	7,214,826
Nov 28, 2024	32.40	32.70	32.31	32.50	30.85	4,768,295
Nov 27, 2024	33.47	33.47	31.73	32.21	30.57	9,343,821
Nov 26, 2024	33.91	34.08	33.60	33.66	31.95	3,523,936
Nov 25, 2024	34.22	34.26	33.61	34.07	32.34	7,788,863
Nov 22, 2024	34.39	34.41	33.55	34.08	32.35	3,238,041
Nov 21, 2024	34.18	34.33	33.97	34.20	32.46	3,597,506
Nov 20, 2024	34.22	34.31	33.86	34.03	32.30	3,934,451
Nov 19, 2024	34.24	34.34	33.51	34.04	32.31	3,123,420
Nov 18, 2024	34.01	34.25	33.94	34.25	32.51	2,810,133
Nov 15, 2024	33.46	34.02	33.37	33.88	32.16	3,018,970
Nov 14, 2024	33.38	33.70	33.19	33.64	31.93	5,238,719
Nov 13, 2024	33.17	33.47	32.87	33.30	31.61	3,538,137
Nov 12, 2024	33.85	33.91	33.16	33.20	31.51	4,554,097
Nov 11, 2024	34.08	34.32	34.08	34.20	32.46	2,860,191
Nov 8, 2024	34.11	34.33	33.77	33.86	32.14	2,828,675
Nov 7, 2024	34.66	34.72	33.86	34.13	32.40	4,163,091
Nov 6, 2024	34.60	35.38	34.27	34.46	32.71	4,199,106
Nov 5, 2024	34.10	34.52	34.02	34.39	32.64	2,478,376
Nov 4, 2024	34.24	34.29	34.03	34.07	32.34	2,260,215
Nov 1, 2024	34.31	34.50	34.16	34.28	32.54	2,837,358
Oct 31, 2024	34.44	34.52	34.08	34.52	32.77	5,962,716
Oct 30, 2024	34.99	35.10	34.71	34.84	33.07	3,967,925
Oct 29, 2024	35.50	35.73	35.06	35.14	33.36	3,482,117
Oct 28, 2024	35.14	35.42	34.85	35.33	33.54	3,451,584
Oct 25, 2024	35.11	35.22	34.80	34.89	33.12	3,509,125
Oct 24, 2024	35.24	35.53	35.16	35.28	33.49	3,450,218
Oct 23, 2024	35.27	35.45	35.09	35.11	33.33	2,618,439
Oct 22, 2024	35.68	35.74	35.14	35.40	33.60	3,639,177
Oct 21, 2024	35.74	35.93	35.66	35.72	33.91	2,850,686
Oct 18, 2024	35.78	36.12	35.78	36.08	34.25	2,771,411
Oct 17, 2024	35.85	36.18	35.72	35.97	34.14	3,411,006
Oct 16, 2024	35.97	35.97	35.55	35.76	33.94	3,148,393
Oct 15, 2024	35.50	35.96	35.47	35.82	34.00	5,390,457
Oct 14, 2024	35.09	35.49	35.02	35.39	33.59	2,783,649
Oct 11, 2024	34.85	35.09	34.77	35.09	33.31	2,709,330
Oct 10, 2024	34.61	35.02	34.59	34.86	33.09	3,139,281
Oct 9, 2024	34.46	34.71	34.28	34.70	32.94	2,916,533
Oct 8, 2024	34.19	34.45	34.03	34.36	32.61	3,413,714
Oct 7, 2024	34.62	34.74	34.24	34.46	32.71	3,444,464
Oct 4, 2024	33.80	34.51	33.78	34.37	32.62	4,479,995
Oct 3, 2024	34.39	34.63	33.76	33.92	32.20	4,116,560
Oct 2, 2024	34.40	34.54	34.23	34.44	32.69	3,180,692
Oct 1, 2024	34.60	34.85	34.14	34.42	32.67	3,337,011
Sep 30, 2024	35.39	35.39	34.41	34.53	32.78	6,292,966
Sep 27, 2024	35.68	35.68	35.22	35.53	33.73	5,180,993
Sep 26, 2024	35.76	35.81	35.39	35.78	33.96	3,756,880
Sep 25, 2024	35.80	35.85	35.35	35.50	33.70	3,957,983
Sep 24, 2024	36.30	36.39	36.01	36.16	34.32	2,938,844
Sep 23, 2024	36.26	36.31	35.94	36.14	34.30	4,508,139
Sep 20, 2024	36.39	36.66	36.25	36.25	34.41	9,635,098
Sep 19, 2024	36.45	36.48	35.97	36.23	34.39	3,923,374
Sep 18, 2024	36.14	36.28	35.88	35.99	34.16	3,309,193
Sep 17, 2024	36.29	36.40	36.09	36.15	34.31	4,006,579
Sep 16, 2024	35.93	36.27	35.87	36.19	34.35	2,446,479
Sep 13, 2024	35.63	36.14	35.61	36.08	34.25	3,953,802
Sep 12, 2024	35.57	35.72	35.38	35.60	33.79	3,827,679
Sep 11, 2024	35.13	35.53	35.06	35.30	33.51	3,829,497
Sep 10, 2024	34.80	35.34	34.73	34.96	33.18	4,349,278
Sep 9, 2024	34.54	34.98	34.53	34.91	33.14	2,702,647
Sep 6, 2024	34.75	34.89	34.35	34.49	32.74	3,581,986
Sep 5, 2024	34.30	34.98	34.30	34.72	32.96	2,816,836
Sep 4, 2024	34.12	34.69	34.08	34.51	32.76	3,105,269
Sep 3, 2024	34.70	34.76	34.44	34.64	32.88	2,805,955
Sep 2, 2024	34.41	34.72	34.18	34.65	32.89	2,351,791
Aug 30, 2024	34.25	34.44	34.25	34.40	32.65	3,486,550
Aug 29, 2024	34.34	34.45	34.23	34.30	32.56	2,069,913
Aug 28, 2024	34.04	34.43	34.04	34.31	32.57	3,199,570
Aug 27, 2024	33.99	34.20	33.97	34.05	32.32	2,230,053
Aug 26, 2024	33.81	34.00	33.79	33.95	32.23	1,233,755
Aug 23, 2024	33.71	33.96	33.62	33.95	32.23	1,933,524
Aug 22, 2024	33.43	33.77	33.43	33.59	31.88	1,882,359
Aug 21, 2024	33.40	33.55	33.34	33.47	31.77	2,352,025
Aug 20, 2024	33.47	33.50	33.32	33.48	31.78	1,897,709
Aug 19, 2024	33.34	33.57	33.23	33.44	31.74	1,623,669
Aug 16, 2024	33.10	33.40	33.09	33.36	31.67	2,622,400
Aug 15, 2024	32.88	33.22	32.67	33.07	31.39	2,350,211
Aug 14, 2024	32.62	32.72	32.40	32.72	31.06	2,180,855
Aug 13, 2024	32.44	32.60	32.16	32.39	30.74	2,461,176
Aug 12, 2024	32.80	32.82	32.17	32.35	30.71	1,992,016
Aug 9, 2024	32.07	32.76	32.06	32.60	30.94	3,767,555
Aug 8, 2024	32.00	32.24	31.61	32.14	30.51	2,035,467
Aug 7, 2024	31.55	32.25	31.51	32.03	30.40	3,436,313
Aug 6, 2024	31.46	31.74	31.08	31.31	29.72	4,063,674
Aug 5, 2024	31.26	31.75	30.96	31.40	29.81	5,541,188
Aug 2, 2024	32.40	32.82	31.88	32.26	30.62	5,822,309
Aug 1, 2024	32.20	32.24	31.56	31.81	30.19	3,827,267
Jul 31, 2024	32.70	32.95	32.40	32.49	30.84	3,600,344
Jul 30, 2024	32.24	32.76	32.20	32.69	31.03	2,325,624
Jul 29, 2024	32.69	32.72	32.04	32.23	30.59	1,856,948
Jul 26, 2024	32.00	32.48	31.99	32.48	30.83	2,341,214
Jul 25, 2024	31.76	32.24	31.63	32.24	30.60	2,792,420
Jul 24, 2024	32.20	32.26	31.77	32.11	30.48	2,482,990
Jul 23, 2024	32.43	32.53	32.19	32.43	30.78	1,930,672
Jul 22, 2024	32.04	32.43	31.85	32.21	30.57	2,001,739
Jul 19, 2024	32.12	32.22	31.85	31.94	30.32	4,071,318
Jul 18, 2024	32.21	32.39	31.96	32.25	30.61	2,237,160
Jul 17, 2024	31.84	32.14	31.71	31.98	30.36	2,134,086
Jul 16, 2024	31.96	32.04	31.68	32.00	30.37	1,805,580
Jul 15, 2024	32.03	32.36	31.98	32.18	30.55	1,852,939
Jul 12, 2024	32.18	32.64	32.07	32.25	30.61	3,551,094
Jul 11, 2024	32.05	32.16	31.88	32.07	30.44	2,537,783
Jul 10, 2024	31.67	32.10	31.60	31.97	30.35	2,497,364
Jul 9, 2024	31.84	31.98	31.48	31.63	30.02	3,535,401
Jul 8, 2024	31.78	32.46	31.69	32.01	30.38	2,475,601
Jul 5, 2024	32.23	32.35	31.78	31.96	30.34	2,969,546
Jul 4, 2024	31.99	32.41	31.90	32.08	30.45	3,706,902
Jul 3, 2024	31.26	31.91	31.23	31.67	30.06	4,140,685
Jul 2, 2024	31.05	31.25	30.67	31.14	29.56	3,534,410
Jul 1, 2024	31.79	31.91	31.23	31.26	29.67	5,822,740
Jun 28, 2024	30.63	30.71	30.39	30.57	29.02	5,325,632
Jun 27, 2024	30.59	30.61	30.00	30.37	28.83	5,676,440
Jun 26, 2024	30.85	30.94	30.32	30.66	29.10	3,059,712
Jun 25, 2024	30.88	31.04	30.59	30.76	29.20	3,363,255
Jun 24, 2024	30.55	30.94	30.42	30.90	29.33	3,613,473
Jun 21, 2024	30.94	31.16	30.39	30.56	29.01	9,616,490
Jun 20, 2024	30.63	30.98	30.60	30.94	29.37	4,121,951
Jun 19, 2024	30.69	30.74	30.39	30.47	28.92	3,127,957
Jun 18, 2024	30.45	30.65	30.06	30.53	28.98	5,678,921
Jun 17, 2024	29.47	30.25	29.47	29.98	28.46	6,132,543
Jun 14, 2024	30.71	30.79	29.04	29.43	27.94	15,401,026
Jun 13, 2024	32.25	32.35	30.70	30.95	29.38	9,250,383
Jun 12, 2024	31.82	32.30	31.82	32.25	30.61	4,479,567
Jun 11, 2024	32.37	32.63	31.63	31.80	30.18	6,868,881
Jun 10, 2024	32.38	32.71	32.04	32.33	30.69	7,436,765
Jun 7, 2024	33.32	33.45	32.85	33.18	31.49	3,119,191
Jun 6, 2024	33.09	33.47	33.00	33.41	31.71	2,819,770
Jun 5, 2024	32.96	33.29	32.89	33.11	31.43	2,996,962
Jun 4, 2024	33.00	33.10	32.52	32.76	31.10	3,550,350
Jun 3, 2024	33.37	33.55	33.14	33.14	31.46	3,467,483
May 31, 2024	33.28	33.46	33.05	33.05	31.37	8,922,704
May 30, 2024	32.89	33.24	32.88	33.08	31.40	2,869,972
May 29, 2024	33.22	33.34	32.95	33.04	31.36	3,334,056
May 28, 2024	33.83	34.03	33.28	33.37	31.68	2,796,438
May 27, 2024	33.64	33.71	33.51	33.69	31.98	1,712,511
May 24, 2024	33.10	33.68	32.96	33.60	31.89	2,627,576
May 23, 2024	33.54	33.69	33.33	33.38	31.68	2,470,604
May 22, 2024	33.90	34.11	33.56	33.56	31.86	3,911,332
May 21, 2024	33.68	33.91	33.46	33.91	32.19	2,446,288
May 20, 2024	33.73	33.93	33.72	33.75	32.04	1,772,812
May 17, 2024	33.50	33.78	33.49	33.69	31.98	5,497,929
May 16, 2024	33.35	33.73	33.35	33.55	31.85	3,005,835
May 15, 2024	33.74	33.82	33.35	33.37	31.68	3,194,335
May 14, 2024	33.56	33.57	33.02	33.42	31.72	2,908,782
May 13, 2024	33.72	33.86	33.58	33.69	31.98	2,162,319
May 10, 2024	33.61	33.93	33.61	33.72	32.01	3,726,774
May 9, 2024	33.28	33.55	33.16	33.45	31.75	2,683,065
May 8, 2024	32.80	33.48	32.80	33.28	31.59	4,263,235

ALV.DE Allianz SE

371.70

0.00%

ZURN.SW Zurich Insurance Group AG

588.60

-0.78%

G.MI Assicurazioni Generali S.p.A.

33.83

-0.15%

SLHN.SW Swiss Life Holding AG

843.80

+0.12%

HELN.SW Helvetia Holding AG

187.00

-0.85%

MAP.MC Mapfre, S.A.

3.3260

+0.48%

NN.AS NN Group N.V.

54.90

-0.15%

AGS.BR ageas SA/NV

55.95

+0.18%

ASRNL.AS ASR Nederland N.V.

56.72

-0.07%

BALN.SW Baloise Holding AG

189.40

-0.47%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

AXA SA (CS.PA)

Related Tickers