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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	41.36	41.02	41.02	41.36	40.51	8,390
July 03, 2025	40.91	41.42	41.42	41.42	40.88	10,155
July 02, 2025	41.44	40.76	40.76	41.6	40.65	39,145
July 01, 2025	41.81	41.1	41.1	41.88	41.01	17,355
June 30, 2025	42.08	41.66	41.66	42.15	41.43	9,442
June 27, 2025	41.82	41.94	41.94	41.96	41.62	8,089
June 26, 2025	41.96	41.63	41.63	41.96	41.58	3,631
June 25, 2025	42.07	41.8	41.8	42.17	41.8	57,304
June 24, 2025	42.82	41.91	41.91	42.87	41.91	14,927
June 23, 2025	42.2	41.78	41.78	42.49	41.37	20,051
June 20, 2025	41.84	42.58	42.58	42.87	41.83	18,089
June 19, 2025	41.59	41.58	41.58	41.78	41.51	6,161
June 18, 2025	41.95	41.78	41.78	42.12	41.75	7,883
June 17, 2025	41.6	41.6	41.6	41.73	41.39	10,425
June 16, 2025	41.72	42.02	42.02	42.48	41.72	13,345
June 13, 2025	41.29	41.58	41.58	41.63	41.21	12,193
June 12, 2025	41.87	41.9	41.9	42.06	41.61	21,004
June 11, 2025	42.26	42.11	42.11	42.32	42.07	10,288
June 10, 2025	42.46	42.22	42.22	42.87	42.12	15,120
June 09, 2025	42.96	42.37	42.37	43	42.37	8,376
June 06, 2025	42.59	42.73	42.73	42.89	42.4	16,216
June 05, 2025	42.25	42.53	42.53	42.74	42.25	18,340
June 04, 2025	42.28	42.36	42.36	42.44	42.21	25,628
June 03, 2025	42	42.16	42.16	42.38	41.82	18,953
June 02, 2025	41.51	41.89	41.89	41.95	41.38	15,012
May 30, 2025	41.78	41.52	41.52	41.87	41.25	12,621
May 29, 2025	41.34	41.48	41.48	41.57	41.25	6,913
May 28, 2025	41.35	41.08	41.08	41.43	41	14,414
May 27, 2025	41.27	41.36	41.36	41.45	41.15	24,167
May 26, 2025	41.43	41.34	41.34	41.45	41.22	19,111

Axa S.A. (AXA.DE) XETRA