AXA

AXAF
🏛️ germany →
40.40
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 26.20 26.31 26.20 26.29 0.0M
2021-12-29 26.48 26.50 26.18 26.22 0.0M
2021-12-28 26.20 26.37 26.20 26.28 0.1M
2021-12-27 25.90 26.15 25.90 26.10 0.0M
2021-12-23 25.70 25.97 25.66 25.93 0.0M
2021-12-22 25.29 25.52 25.27 25.52 0.0M
2021-12-21 25.06 25.42 25.03 25.39 0.0M
2021-12-20 24.81 24.94 24.50 24.88 0.1M
2021-12-17 25.76 25.76 25.18 25.40 0.1M
2021-12-16 25.69 25.90 25.69 25.80 0.0M
2021-12-15 25.62 25.62 25.41 25.47 0.0M
2021-12-14 25.59 25.63 25.38 25.47 0.0M
2021-12-13 25.49 25.62 25.28 25.37 0.0M
2021-12-10 25.52 25.65 25.32 25.34 0.0M
2021-12-09 25.59 25.59 25.44 25.49 0.0M
2021-12-08 25.70 25.70 25.24 25.58 0.0M
2021-12-07 25.68 25.80 25.60 25.60 0.0M
2021-12-06 25.14 25.65 25.08 25.44 0.0M
2021-12-03 25.31 25.36 24.91 24.96 0.0M
2021-12-02 24.98 25.13 24.88 25.11 0.1M
2021-12-01 24.57 25.41 24.55 25.20 0.0M
2021-11-30 24.05 24.45 24.03 24.37 0.0M
2021-11-29 24.52 24.70 24.22 24.22 0.1M
2021-11-26 24.41 24.62 24.09 24.15 0.1M
2021-11-25 25.53 25.62 25.36 25.62 0.0M
2021-11-24 25.62 25.90 25.50 25.90 0.0M
2021-11-23 25.32 25.64 25.22 25.64 0.0M
2021-11-22 25.37 25.52 25.29 25.44 0.0M
2021-11-19 25.51 25.56 24.78 25.20 0.0M
2021-11-18 25.50 25.64 25.37 25.46 0.0M
2021-11-17 25.51 25.71 25.51 25.62 0.0M
2021-11-16 25.84 25.91 25.53 25.53 0.0M
2021-11-15 25.72 26.03 25.70 25.86 0.0M
2021-11-12 25.72 25.85 25.69 25.82 0.0M
2021-11-11 25.77 25.90 25.77 25.80 0.0M
2021-11-10 25.45 25.90 25.30 25.71 0.1M
2021-11-09 25.56 25.56 25.32 25.32 0.0M
2021-11-08 25.40 25.76 25.29 25.63 0.0M
2021-11-05 26.22 26.25 25.47 25.47 0.1M
2021-11-04 25.84 25.86 25.41 25.52 0.0M
2021-11-03 25.65 25.82 25.57 25.68 0.0M
2021-11-02 25.23 25.62 25.19 25.62 0.0M
2021-11-01 25.16 25.35 25.14 25.28 0.0M
2021-10-29 24.42 25.12 24.42 25.12 0.1M
2021-10-28 24.35 24.50 24.19 24.45 0.0M
2021-10-27 24.48 24.48 24.22 24.45 0.0M
2021-10-26 23.93 24.46 23.92 24.42 0.0M
2021-10-25 23.93 24.04 23.89 23.96 0.0M
2021-10-22 23.72 24.00 23.71 23.91 0.0M
2021-10-21 23.87 23.87 23.56 23.71 0.0M
2021-10-20 23.95 24.07 23.93 24.04 0.0M
2021-10-19 23.66 24.00 23.65 23.90 0.0M
2021-10-18 23.94 24.05 23.82 23.94 0.0M
2021-10-15 23.88 24.13 23.81 23.89 0.0M
2021-10-14 23.53 23.83 23.45 23.71 0.0M
2021-10-13 23.80 23.80 23.30 23.54 0.1M
2021-10-12 23.95 24.00 23.85 24.00 0.0M
2021-10-11 24.18 24.26 24.06 24.26 0.0M
2021-10-08 24.17 24.30 24.15 24.22 0.1M
2021-10-07 24.04 24.33 23.96 24.18 0.0M
2021-10-06 24.00 24.04 23.45 23.72 0.0M
2021-10-05 23.84 24.29 23.83 24.28 0.0M
2021-10-04 23.79 24.00 23.68 23.78 0.0M
2021-10-01 23.72 23.92 23.64 23.84 0.0M
2021-09-30 24.16 24.26 23.98 24.11 0.0M
2021-09-29 23.65 24.00 23.59 23.95 0.0M
2021-09-28 23.97 24.03 23.55 23.58 0.0M
2021-09-27 23.65 23.95 23.60 23.85 0.0M
2021-09-24 23.30 23.54 23.24 23.47 0.0M
2021-09-23 23.15 23.41 23.13 23.41 0.0M
2021-09-22 22.89 23.03 22.82 23.02 0.0M
2021-09-21 22.52 22.80 22.47 22.60 0.0M
2021-09-20 22.63 22.65 22.17 22.35 0.1M
2021-09-17 23.46 23.55 23.10 23.13 0.0M
2021-09-16 23.42 23.48 23.30 23.30 0.0M
2021-09-15 23.24 23.39 23.21 23.26 0.0M
2021-09-14 23.47 23.47 23.14 23.27 0.0M
2021-09-13 23.36 23.60 23.32 23.40 0.1M
2021-09-10 23.40 23.50 23.11 23.19 0.0M
2021-09-09 23.19 23.44 23.08 23.38 0.1M
2021-09-08 23.48 23.48 23.13 23.42 0.1M
2021-09-07 23.70 23.73 23.53 23.68 0.0M
2021-09-06 23.63 23.85 23.61 23.80 0.0M
2021-09-03 23.71 23.74 23.50 23.63 0.0M
2021-09-02 23.81 23.87 23.72 23.80 0.0M
2021-09-01 23.92 24.19 23.83 23.86 0.0M
2021-08-31 23.91 24.00 23.59 23.71 0.1M
2021-08-30 24.00 24.09 23.91 23.94 0.0M
2021-08-27 24.01 24.08 23.91 24.04 0.0M
2021-08-26 24.01 24.08 23.87 24.07 0.0M
2021-08-25 24.14 24.17 24.03 24.17 0.0M
2021-08-24 24.20 24.20 24.05 24.18 0.0M
2021-08-23 24.24 24.24 24.07 24.18 0.0M
2021-08-20 23.82 24.02 23.71 24.00 0.0M
2021-08-19 24.10 24.24 23.64 23.96 0.0M
2021-08-18 24.14 24.40 24.03 24.40 0.0M
2021-08-17 24.11 24.22 23.99 24.12 0.0M
2021-08-16 24.21 24.40 24.21 24.30 0.0M
2021-08-13 24.24 24.44 24.24 24.41 0.0M
2021-08-12 24.15 24.42 24.12 24.25 0.0M
2021-08-11 23.93 24.12 23.88 24.07 0.1M
2021-08-10 23.73 23.89 23.71 23.81 0.2M
2021-08-09 23.70 23.81 23.64 23.74 0.0M
2021-08-06 23.31 23.73 23.31 23.65 0.0M
2021-08-05 23.18 23.42 23.09 23.39 0.0M
2021-08-04 23.15 23.21 22.92 23.19 0.0M
2021-08-03 22.81 23.16 22.80 23.12 0.0M
2021-08-02 22.63 23.03 22.42 22.84 0.1M
2021-07-30 21.77 22.00 21.76 21.85 0.0M
2021-07-29 21.89 22.04 21.89 21.95 0.0M
2021-07-28 21.97 22.02 21.77 21.79 0.0M
2021-07-27 21.80 21.81 21.57 21.78 0.0M
2021-07-26 21.62 21.87 21.38 21.86 0.1M
2021-07-23 21.91 21.93 21.77 21.81 0.0M
2021-07-22 21.80 21.99 21.74 21.80 0.1M
2021-07-21 21.32 21.73 21.14 21.60 0.1M
2021-07-20 21.18 21.40 21.00 21.25 0.0M
2021-07-19 21.31 21.37 20.77 20.98 0.1M
2021-07-16 21.81 21.95 21.50 21.59 0.0M
2021-07-15 21.72 21.77 21.61 21.73 0.0M
2021-07-14 21.65 21.93 21.65 21.81 0.0M
2021-07-13 21.82 21.93 21.72 21.75 0.0M
2021-07-12 21.82 21.91 21.46 21.84 0.0M
2021-07-09 21.33 21.81 21.33 21.71 0.1M
2021-07-08 21.38 21.38 21.02 21.25 0.1M
2021-07-07 21.68 21.73 21.42 21.59 0.1M
2021-07-06 21.81 21.82 21.42 21.53 0.1M
2021-07-05 21.74 21.97 21.62 21.85 0.0M
2021-07-02 21.75 21.89 21.72 21.79 0.0M
2021-07-01 21.61 21.73 21.53 21.67 0.0M
2021-06-30 21.68 21.68 21.23 21.35 0.0M
2021-06-29 21.72 21.85 21.66 21.66 0.0M
2021-06-28 21.89 21.94 21.64 21.64 0.0M
2021-06-25 21.85 22.02 21.74 22.02 0.0M
2021-06-24 21.61 21.80 21.59 21.76 0.0M
2021-06-23 21.66 21.66 21.44 21.45 0.0M
2021-06-22 21.83 21.90 21.62 21.68 0.0M
2021-06-21 21.67 21.86 21.47 21.86 0.1M
2021-06-18 22.72 22.73 21.86 22.08 0.1M
2021-06-17 22.77 23.13 22.77 22.89 0.1M
2021-06-16 22.86 22.86 22.61 22.71 0.0M
2021-06-15 22.61 22.78 22.57 22.78 0.0M
2021-06-14 22.55 22.59 22.40 22.49 0.0M
2021-06-11 22.25 22.47 22.16 22.41 0.0M
2021-06-10 22.40 22.50 22.24 22.27 0.0M
2021-06-09 22.89 22.92 22.40 22.50 0.1M
2021-06-08 23.07 23.10 22.77 22.93 0.0M
2021-06-07 22.79 23.10 22.75 23.02 0.0M
2021-06-04 22.78 22.92 22.70 22.80 0.0M
2021-06-03 22.83 22.87 22.70 22.85 0.0M
2021-06-02 22.80 22.90 22.76 22.88 0.0M
2021-06-01 22.65 22.83 22.61 22.82 0.0M
2021-05-31 22.82 22.82 22.58 22.62 0.0M
2021-05-28 22.58 22.88 22.58 22.77 0.1M
2021-05-27 22.14 22.58 22.14 22.48 0.0M
2021-05-26 22.38 22.38 22.08 22.23 0.0M
2021-05-25 22.49 22.49 22.27 22.32 0.0M
2021-05-21 22.39 22.61 22.33 22.51 0.0M
2021-05-20 22.43 22.43 22.17 22.35 0.0M
2021-05-19 22.47 22.61 22.05 22.26 0.0M
2021-05-18 22.86 22.88 22.59 22.61 0.0M
2021-05-17 22.88 22.89 22.72 22.85 0.0M
2021-05-14 22.70 22.90 22.68 22.90 0.0M
2021-05-13 22.38 22.62 22.03 22.53 0.0M
2021-05-12 22.50 22.74 22.37 22.59 0.0M
2021-05-11 22.92 22.92 22.39 22.54 0.0M
2021-05-10 22.94 23.09 22.77 23.08 0.1M
2021-05-07 22.98 22.98 22.61 22.73 0.1M
2021-05-06 23.89 24.19 23.87 24.19 0.1M
2021-05-05 23.74 23.76 23.50 23.74 0.1M
2021-05-04 23.95 24.11 23.61 23.66 0.1M
2021-05-03 23.69 23.92 23.69 23.89 0.0M
2021-04-30 23.50 23.57 23.44 23.50 0.0M
2021-04-29 23.51 23.54 23.30 23.41 0.0M
2021-04-28 23.27 23.50 23.27 23.46 0.1M
2021-04-27 23.16 23.22 22.99 23.07 0.1M
2021-04-26 23.14 23.37 23.03 23.29 0.1M
2021-04-23 23.13 23.22 23.00 23.22 0.0M
2021-04-22 23.15 23.20 22.99 23.20 0.0M
2021-04-21 23.22 23.37 22.96 23.15 0.1M
2021-04-20 23.70 23.72 23.12 23.21 0.1M
2021-04-19 23.74 23.80 23.54 23.80 0.0M
2021-04-16 23.50 23.78 23.50 23.69 0.0M
2021-04-15 23.67 23.67 23.36 23.38 0.0M
2021-04-14 23.67 23.70 23.46 23.59 0.1M
2021-04-13 23.84 23.89 23.63 23.69 0.0M
2021-04-12 23.57 23.80 23.55 23.64 0.0M
2021-04-09 23.48 23.59 23.40 23.54 0.0M
2021-04-08 23.60 23.60 23.37 23.41 0.0M
2021-04-07 23.20 23.51 23.20 23.41 0.0M
2021-04-06 23.21 23.37 23.10 23.20 0.1M
2021-04-01 22.83 23.03 22.79 22.97 0.0M
2021-03-31 23.12 23.22 22.87 22.87 0.0M
2021-03-30 22.86 23.24 22.86 23.19 0.1M
2021-03-29 22.58 22.77 22.58 22.64 0.0M
2021-03-26 22.63 22.73 22.53 22.56 0.0M
2021-03-25 22.36 22.58 22.29 22.52 0.0M
2021-03-24 22.24 22.58 22.22 22.51 0.0M
2021-03-23 22.40 22.56 22.22 22.46 0.1M
2021-03-22 22.50 22.75 22.45 22.47 0.1M
2021-03-19 22.63 22.95 22.55 22.85 0.1M
2021-03-18 22.59 22.92 22.52 22.79 0.1M
2021-03-17 22.55 22.67 22.40 22.43 0.1M
2021-03-16 22.81 22.87 22.55 22.61 0.1M
2021-03-15 22.96 23.00 22.66 22.72 0.0M
2021-03-12 22.62 22.95 22.56 22.91 0.0M
2021-03-11 22.71 22.76 22.48 22.70 0.0M
2021-03-10 22.61 22.90 22.61 22.73 0.1M
2021-03-09 22.64 22.77 22.50 22.71 0.3M
2021-03-08 22.15 22.68 22.11 22.58 0.1M
2021-03-05 21.78 22.05 21.63 21.97 0.1M
2021-03-04 21.86 22.05 21.84 21.97 0.0M
2021-03-03 21.86 22.06 21.76 22.06 0.1M
2021-03-02 21.27 21.65 21.25 21.62 0.1M
2021-03-01 21.12 21.42 21.12 21.33 0.1M
2021-02-26 20.96 21.08 20.69 20.83 0.1M
2021-02-25 20.56 21.30 20.56 21.18 0.2M
2021-02-24 20.01 20.41 19.98 20.34 0.2M
2021-02-23 20.09 20.14 19.90 20.06 0.1M
2021-02-22 19.78 19.99 19.59 19.90 0.1M
2021-02-19 19.52 19.93 19.51 19.88 0.1M
2021-02-18 19.74 19.83 19.44 19.47 0.1M
2021-02-17 19.53 19.75 19.51 19.67 0.1M
2021-02-16 19.64 19.64 19.33 19.50 0.0M
2021-02-15 19.25 19.66 19.23 19.60 0.1M
2021-02-12 19.14 19.16 18.89 19.12 0.0M
2021-02-11 19.27 19.31 19.16 19.30 0.1M
2021-02-10 19.28 19.46 19.15 19.30 0.0M
2021-02-09 19.16 19.26 19.08 19.26 0.1M
2021-02-08 19.30 19.41 19.17 19.29 0.0M
2021-02-05 19.09 19.40 19.05 19.24 0.0M
2021-02-04 19.15 19.23 18.92 19.18 0.0M
2021-02-03 19.08 19.13 18.89 18.95 0.0M
2021-02-02 18.59 18.88 18.54 18.86 0.0M
2021-02-01 18.45 18.60 18.38 18.49 0.1M
2021-01-29 18.34 18.50 18.22 18.29 0.1M
2021-01-28 18.45 18.83 18.25 18.81 0.1M
2021-01-27 18.83 18.95 18.49 18.64 0.1M
2021-01-26 18.79 19.03 18.79 18.86 0.0M
2021-01-25 19.34 19.34 18.75 18.75 0.1M
2021-01-22 19.35 19.36 19.03 19.24 0.1M
2021-01-21 19.77 19.84 19.48 19.51 0.0M
2021-01-20 19.77 19.91 19.60 19.68 0.1M
2021-01-19 19.95 19.95 19.55 19.62 0.1M
2021-01-18 19.79 19.85 19.64 19.71 0.1M
2021-01-15 19.95 20.16 19.70 19.88 0.1M
2021-01-14 19.99 20.21 19.90 20.01 0.0M
2021-01-13 20.14 20.19 19.99 20.07 0.1M
2021-01-12 20.31 20.38 20.10 20.23 0.0M
2021-01-11 20.26 20.37 20.05 20.22 0.1M
2021-01-08 20.51 20.52 20.29 20.37 0.1M
2021-01-07 20.46 20.57 20.22 20.35 0.0M
2021-01-06 19.67 20.54 19.57 20.35 0.1M
2021-01-05 19.36 19.59 19.26 19.41 0.0M
2021-01-04 19.74 19.83 19.32 19.44 0.1M