Axa Historical Data - AXA | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Axa (AXA)

37.64

-0.25

(-0.66%)

Closed February 16 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.090001	0.239683095597	37.549999	38.51	37.33	29380	37.98903992	DE
4	2.62	7.48143917761	35.02	38.51	34.96	28019	36.75502779	DE
12	3.340001	9.73761252879	34.299999	38.51	31.73	30009	34.734033	DE
26	4.95	15.142245335	32.69	38.51	31.73	29122	34.71909552	DE
52	6.97	22.7257906749	30.67	38.51	29.05	32959	33.57839078	DE
156	9.91	35.7374684457	27.73	38.51	20.295	33343	28.40804487	DE
260	12.385	49.0397941002	25.255	38.51	11.9	50716	22.91619782	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
1739568420	37.61	-0.28	-0.74	38	38.29	37.33	29616
1739482020	37.89	-0.48	-1.25	38.4	38.51	37.78	31464
1739395620	38.369999	0.26	0.68	38.119999	38.42	37.93	33933
1739309220	38.11	0.36	0.95	37.72	38.13	37.68	39045
1739222820	37.75	0.2	0.53	37.75	37.84	37.54	20535
1738963620	37.549999	-0.05	-0.13	37.549999	37.76	37.5	21923
1738877220	37.6	0.55	1.48	37.21	37.7	37.06	26000
1738790820	37.049999	0.06	0.16	36.799999	37.33	36.51	15961
1738704420	36.99	0.68	1.87	36.95	37.33	36.31	28323
1738618020	36.31	-0.09	-0.25	36.15	36.49	35.299999	29133
1738358820	36.4	-0.25	-0.68	36.76	36.979999	36.01	19797
1738272420	36.65	0.11	0.30	36.69	36.97	36.45	27279
1738186020	36.54	-0.31	-0.84	36.79	36.89	36.35	20752
1738099620	36.85	0.54	1.49	36.229999	36.85	36.229999	26892
1738013220	36.31	0.2	0.55	35.88	36.6	35.38	43922
1737754020	36.11	-0.14	-0.39	36.17	36.32	35.86	35168
1737667620	36.25	0.62	1.74	35.67	36.27	35.65	45507
1737581220	35.63	0.11	0.31	35.5	35.95	35.24	20639
1737494820	35.52	0.17	0.48	35.29	35.549999	35.14	22817
1737408420	35.35	0.04	0.11	35.49	35.61	35.21	21817
1737149220	35.31	0.29	0.83	35.02	35.52	34.96	29464
1737062820	35.02	0.28	0.81	34.84	35.24	34.15	46419
1736976420	34.74	0.84	2.48	33.92	34.74	33.71	50003
1736890020	33.9	0.37	1.10	33.59	34	33.57	19843
1736803620	33.53	-0.65	-1.90	33.92	33.92	33.2	31908
1736544420	34.18	-0.46	-1.33	34.57	34.57	33.799999	19235
1736458020	34.64	-0.6	-1.70	35.19	35.19	34.31	18953
1736371620	35.24	0.44	1.26	34.75	35.29	34.39	27021
1736285220	34.799999	0.22	0.64	34.6	35	33.909999	24416
1736198820	34.58	0.71	2.10	34.03	34.59	33.869999	12946
1735939620	33.869999	-0.77	-2.22	34.71	34.71	33.85	23105
1735853220	34.64	0.36	1.05	34.42	34.69	33.95	36237
1735594020	34.28	0.03	0.09	34.1	34.4	33.909999	12592
1735334820	34.25	0.41	1.21	33.53	34.25	33.42	43425
1734989220	33.84	0.31	0.92	33.28	33.84	33.11	22189
1734730020	33.53	-0.28	-0.83	33.76	33.94	33.03	25754
1734643620	33.81	0.23	0.68	33.52	33.84	33.43	12405
1734557220	33.58	0.01	0.03	33.61	34.049999	33.5	15760
1734470820	33.57	-0.36	-1.06	33.89	34.07	33.54	14885
1734384420	33.93	-0.22	-0.64	34.2	34.34	33.7	23198
1734125220	34.15	0.48	1.43	33.58	34.15	33.42	30340
1734038820	33.67	0.04	0.12	33.42	33.74	33.4	40300
1733952420	33.63	0.04	0.12	33.52	33.85	33.33	20347
1733866020	33.59	-0.45	-1.32	33.96	34.09	33.549999	23440
1733779620	34.04	0.04	0.12	33.99	34.32	33.96	25501
1733520420	34	0.16	0.47	33.71	34.24	33.479999	42074
1733434020	33.84	1.23	3.77	32.509999	33.84	32.509999	49803
1733347620	32.61	0.15	0.46	32.59	32.99	32.25	47945
1733261220	32.46	-0.03	-0.09	32.619999	32.869999	32.04	37283
1733174820	32.49	-0.48	-1.46	32.979999	33.09	32.18	54509
1732915620	32.97	0.4	1.23	32.58	33.15	32.299999	42364
1732829220	32.57	0.09	0.28	32.6	32.68	32.32	25399
1732742820	32.479999	-0.86	-2.58	33.53	33.69	31.73	102770
1732656420	33.34	-0.71	-2.09	33.88	34.01	33.34	14489
1732570020	34.049999	-0.18	-0.53	34.38	34.479999	33.64	28112
1732310820	34.229999	-0.03	-0.09	34.299999	34.39	33.58	25158
1732224420	34.26	0.21	0.62	34.049999	34.31	33.95	20289
1732138020	34.049999	-0.2	-0.58	34.159999	34.31	33.89	36205
1732051620	34.25	0.1	0.29	34.21	34.4	33.509999	26188
1731965220	34.15	0.28	0.83	33.979999	34.34	33.95	18962

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