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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	38.23	38.57	38.61	38.6	38.22	19,085
December 03, 2025	38.43	38.17	38.17	38.5	38.14	15,632
December 02, 2025	38.69	38.58	38.58	38.83	38.58	7,516
December 01, 2025	38.83	38.61	38.61	38.87	38.52	22,669
November 28, 2025	38.92	38.88	38.88	38.92	38.71	9,384
November 27, 2025	38.75	38.95	38.95	38.95	38.73	35,217
November 26, 2025	38.51	38.77	38.77	38.83	38.32	14,014
November 25, 2025	38.1	38.34	38.34	38.5	37.91	24,450
November 24, 2025	38.18	38.23	38.23	38.34	37.93	22,932
November 21, 2025	37.56	38.16	38.16	38.3	37.56	22,907
November 20, 2025	38.01	37.78	37.78	38.09	37.78	26,678
November 19, 2025	37.83	37.83	37.83	37.97	37.59	9,615
November 18, 2025	37.86	37.87	37.87	37.89	37.66	22,730
November 17, 2025	38.51	38.28	38.28	38.51	38.16	16,478
November 14, 2025	38.79	38.48	38.48	38.79	38.33	22,753
November 13, 2025	38.78	38.97	38.97	39.13	38.78	31,593
November 12, 2025	38.34	38.56	38.56	38.71	38.26	24,042
November 11, 2025	37.96	38.21	38.21	38.24	37.86	15,029
November 10, 2025	37.79	37.97	37.97	37.97	37.59	37,243
November 07, 2025	37.86	37.49	37.49	37.86	37.18	25,402
November 06, 2025	38.12	37.79	37.79	38.12	37.78	16,083
November 05, 2025	37.91	38.16	38.16	38.23	37.91	18,805
November 04, 2025	37.43	37.89	37.89	37.94	37.34	35,912
November 03, 2025	37.86	37.78	37.78	38.06	37.74	45,615
October 31, 2025	38.43	37.65	37.65	38.87	37.58	65,074
October 30, 2025	39.31	39.32	39.32	39.32	38.61	17,762
October 29, 2025	39.4	39.22	39.22	39.5	39.17	38,247
October 28, 2025	39.71	39.68	39.68	39.84	39.51	11,298
October 27, 2025	39.39	39.62	39.62	39.85	39.32	17,653
October 24, 2025	39.41	39.39	39.39	39.41	38.85	15,980
October 23, 2025	39.3	39.42	39.42	39.6	39.24	13,761
October 22, 2025	39.47	39.3	39.3	39.47	39.08	18,329
October 21, 2025	39.23	39.29	39.29	39.3	39	15,294
October 20, 2025	39.75	39.11	39.11	39.75	39.1	17,326
October 17, 2025	39.11	39.39	39.39	39.74	39	35,072
October 16, 2025	40.06	40.18	40.18	40.45	39.88	15,316
October 15, 2025	40.6	40.19	40.19	40.96	40.19	27,984
October 14, 2025	39.36	40.19	40.19	40.25	39.36	10,907
October 13, 2025	39.68	39.49	39.49	39.68	39.31	7,908
October 10, 2025	40.1	39.39	39.39	40.24	39.39	18,633
October 09, 2025	39.92	39.82	39.82	40.2	39.8	17,459
October 08, 2025	39.5	39.85	39.85	39.89	39.23	13,816
October 07, 2025	39.28	39.17	39.17	39.39	38.94	26,615
October 06, 2025	39.71	39.45	39.45	39.87	38.43	87,104
October 03, 2025	40.82	40.4	40.4	40.82	40.08	7,007
October 02, 2025	40.72	40.6	40.6	40.89	40.52	13,938
October 01, 2025	40.43	40.68	40.68	40.74	40.26	12,256
September 30, 2025	40.61	40.6	40.6	40.63	40.32	8,461
September 29, 2025	40.77	40.57	40.57	40.8	40.4	18,502
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

AXA S.A. (AXA.DE) XETRA