Axa S.A. - AXA.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	40.39	40.7	40.7	40.76	40.36	23,554
September 25, 2025	39.69	39.9	39.9	40.02	39.6	16,913
September 24, 2025	39.89	39.81	39.81	40.04	39.81	10,825
September 23, 2025	40.27	40	40	40.27	39.83	8,324
September 22, 2025	39.92	39.92	39.92	39.92	39.92	7,893
September 19, 2025	39.74	39.92	39.92	40.09	39.69	14,804
September 18, 2025	39.44	39.57	39.57	39.66	39.36	26,626
September 17, 2025	39.84	39.57	39.57	39.84	39.49	9,834
September 16, 2025	40.13	39.7	39.7	40.22	39.6	38,957
September 15, 2025	40.36	40.43	40.43	40.69	40.31	13,140
September 12, 2025	40.56	40.18	40.18	40.56	39.99	3,721
September 11, 2025	40.16	40.26	40.26	40.67	39.65	58,679
September 10, 2025	39.97	39.94	39.94	40.2	39.87	7,647
September 09, 2025	39.96	39.87	39.87	40	39.61	16,467
September 08, 2025	39.57	39.79	39.79	39.8	39.33	22,888
September 05, 2025	40.01	39.5	39.5	40.01	39.39	14,342
September 04, 2025	39.56	39.83	39.83	40.01	39.43	26,754
September 03, 2025	39.04	39.36	39.36	39.36	38.75	29,791
September 02, 2025	39.82	39.22	39.22	39.82	39	41,845
September 01, 2025	39.89	39.8	39.8	39.89	39.56	14,840
August 29, 2025	40.01	39.83	39.83	40.03	39.55	29,810
August 28, 2025	40.27	39.91	39.91	40.27	39.66	17,817
August 27, 2025	39.52	39.88	39.88	39.99	39.36	92,043
August 26, 2025	38.26	39.3	39.3	39.32	38.02	127,282
August 25, 2025	42.49	40.98	40.98	42.49	40.74	60,260
August 22, 2025	43.05	42.56	42.56	43.14	42.56	8,499
August 21, 2025	43.28	43.04	43.04	43.32	42.91	12,390
August 20, 2025	42.93	43.28	43.28	43.29	42.84	12,249
August 19, 2025	42.84	42.92	42.92	42.98	42.68	10,421
August 18, 2025	43.2	42.77	42.77	43.21	42.69	14,538
August 15, 2025	43.23	43.38	43.38	43.58	43.11	16,892
August 14, 2025	42.82	42.91	42.91	42.94	42.66	18,268
August 13, 2025	42.29	42.71	42.71	42.77	42.22	16,566
August 12, 2025	41.76	42.12	42.12	42.32	41.76	15,918
August 11, 2025	41.59	41.62	41.62	41.62	41.37	6,733
August 08, 2025	41.32	41.43	41.43	41.52	41.16	26,481
August 07, 2025	41.13	41.56	41.56	41.86	41.07	26,548
August 06, 2025	40.84	40.75	40.75	41.05	40.61	18,259
August 05, 2025	40.17	40.58	40.58	40.75	40.13	14,768
August 04, 2025	39.68	40.01	40.01	40.47	39.63	88,403
August 01, 2025	40	39.36	39.36	40.5	39.27	134,244
July 31, 2025	42.8	42.7	42.7	43	42.62	15,467
July 30, 2025	42.38	42.63	42.63	42.74	42.32	69,576
July 29, 2025	42.38	42.5	42.5	42.66	42.24	13,512
July 28, 2025	42.62	42.15	42.15	42.82	42.02	32,672
July 25, 2025	42.14	42.31	42.31	42.42	41.95	11,931
July 24, 2025	42.56	42.21	42.21	42.61	41.82	13,527
July 23, 2025	42.22	42.01	42.01	42.22	41.94	12,270
July 22, 2025	41.89	41.5	41.5	41.95	41.36	17,974
July 21, 2025	41.86	41.96	41.96	41.99	41.72	5,216
July 18, 2025	41.86	41.88	41.88	42	41.62	13,079
July 17, 2025	41.51	41.63	41.63	41.64	41.24	25,648
July 16, 2025	41.47	41.34	41.34	41.56	41.2	10,766
July 15, 2025	42.05	41.46	41.46	42.1	41.44	10,415
July 14, 2025	41.47	41.78	41.78	41.82	41.46	9,589
July 11, 2025	41.58	41.69	41.69	41.69	41.42	4,784
July 10, 2025	42.13	41.63	41.63	42.2	41.62	13,626
July 09, 2025	41.82	42.08	42.08	42.19	41.67	15,181
July 08, 2025	41.57	41.46	41.46	41.61	41.32	6,877
July 07, 2025	41.13	41.54	41.54	41.54	41.13	7,245

Axa S.A. (AXA.DE) XETRA