Axa Historical Data - AXA | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Axa (AXA)
Axa (AXA) Historical

Axa (AXA)

31.32

-0.15

(-0.48%)

Closed July 03 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.26	0.837089504185	31.06	31.84	30	24055	30.77704244	DE
4	-1.95	-5.8611361587	33.27	33.49	29.05	44583	30.84725465	DE
12	-3.14	-9.11201392919	34.46	35.03	29.05	37772	32.45150851	DE
26	1.625	5.4723017343	29.695	35.18	29.05	37343	32.35891138	DE
52	4.11	15.1047409041	27.21	35.18	25.225	31113	30.63877377	DE
156	9.57	44	21.75	35.18	20.295	34920	26.62029892	DE
260	8.03	34.4783168742	23.29	35.18	11.9	53271	22.27895943	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1719952020	31.34	-0.16	-0.51	31.48	31.54	30.69	26287
1719865620	31.5	0.89	2.91	31.68	31.84	31.19	29307
1719606420	30.61	0.34	1.12	30.3	30.69	30.3	23703
1719520020	30.27	-0.27	-0.88	30.42	30.59	30	25370
1719433620	30.54	-0.25	-0.81	31.03	31.03	30.33	19630
1719347160	30.79	-0.21	-0.68	31.06	31.07	30.53	22265
1719260820	31	0.33	1.08	30.73	31	30.43	29016
1719001620	30.67	-0.53	-1.70	31.09	31.34	30.4	62664
1718915160	31.2	0.45	1.46	30.56	31.34	30.56	42965
1718828820	30.75	0.22	0.72	30.65	30.85	30.41	40874
1718742360	30.53	0.16	0.53	30.36	30.71	30.07	51759
1718656020	30.37	0.9	3.05	29.51	30.43	29.5	92323
1718396820	29.47	-1.82	-5.82	31.23	31.31	29.05	210351
1718310420	31.29	-0.94	-2.92	32.33	32.33	30.72	59096
1718224020	32.229999	0.41	1.29	31.9	32.369999	31.89	16517
1718137620	31.82	-0.68	-2.09	32.75	32.799999	31.73	49396
1718051220	32.5	-0.65	-1.96	32.6	32.72	32.04	15011
1717792020	33.15	-0.17	-0.51	33.259999	33.38	32.89	24120
1717705620	33.32	0	0.00	33.4	33.46	33.02	17391
1717619220	33.32	0.39	1.18	33.09	33.49	32.9	22991
1717532820	32.93	-0.36	-1.08	33.27	33.39	32.549999	36908
1717446420	33.29	-0.03	-0.09	33.54	33.56	32.869999	31339
1717187220	33.32	0.19	0.57	33.06	33.4	32.82	11910
1717100820	33.13	-0.16	-0.48	33.119999	33.229999	32.88	9414
1717014420	33.29	-0.11	-0.33	33.2	33.34	32.96	24027
1716928020	33.4	-0.41	-1.21	33.81	34	33.29	17483
1716841560	33.81	0.25	0.74	33.56	33.81	33.409999	14305
1716582420	33.56	0.39	1.18	33.25	33.68	33	18271
1716496020	33.17	-0.34	-1.01	33.68	33.69	33.11	24780
1716409620	33.509999	-0.4	-1.18	33.94	34.1	33.22	47684
1716323160	33.909999	0.11	0.33	33.47	33.94	33.46	20896
1716236760	33.799999	0.07	0.21	33.729999	33.909999	33.71	12036
1715977620	33.729999	0.43	1.29	33.299999	33.909999	33.24	11451
1715891220	33.299999	0	0.00	33.36	33.729999	33.299999	28825
1715804820	33.299999	0	0.00	33.38	33.799999	33.22	27487
1715718420	33.299999	-0.3	-0.89	33.67	33.69	33.08	56299
1715631960	33.6	-0.18	-0.53	33.729999	33.92	33.42	23455
1715372820	33.78	0.12	0.36	33.549999	33.92	33.11	112862
1715286420	33.659999	0.42	1.26	33.24	33.659999	33.17	17694
1715200020	33.24	0.65	1.99	32.59	33.49	32.549999	38710
1715113620	32.59	0.3	0.93	32.29	32.72	32.24	40579
1715027220	32.29	0.77	2.44	31.65	32.31	31.48	47418
1714768020	31.52	-0.76	-2.35	32.799999	32.9	31.01	41018
1714681560	32.28	-0.01	-0.03	32.979999	32.979999	31.85	39012
1714508820	32.29	-2.35	-6.78	32.49	32.78	32.229999	51078
1714422420	34.64	0.63	1.85	34.4	34.74	34.049999	70804
1714163220	34.01	-0.16	-0.47	34.2	34.36	33.63	30150
1714076820	34.17	-0.17	-0.50	34.1	34.299999	33.65	22457
1713990420	34.34	-0.62	-1.77	35.03	35.03	33.96	42058
1713903960	34.96	0.37	1.07	34.63	34.979999	34.53	19003
1713817560	34.59	0.6	1.77	34.29	34.78	34.11	59562
1713558420	33.99	0.14	0.41	33.64	34.03	33.409999	44610
1713472020	33.85	0.38	1.14	33.64	34	33.54	30756
1713385620	33.47	0.06	0.18	33.27	33.78	33.06	34895
1713299220	33.409999	-0.28	-0.83	33.549999	33.549999	33.1	31411
1713212820	33.69	0.17	0.51	33.509999	34.14	33.36	30279
1712953620	33.52	-0.17	-0.50	33.75	33.88	33.42	31847
1712867220	33.69	-0.21	-0.62	33.53	33.97	33.119999	47906
1712780760	33.9	-0.07	-0.21	34.03	34.049999	33.46	28089
1712694360	33.97	-0.38	-1.11	34.46	34.6	33.799999	45054
1712607960	34.35	0.21	0.62	34.15	34.49	33.81	44909
1712348820	34.14	-0.34	-0.99	34.369999	34.82	33.94	39431
1712262360	34.479999	-0.46	-1.32	35.06	35.18	34.32	44232
1712175960	34.94	0.08	0.23	34.75	35.14	34.69	41462

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions