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
2022-12-30 26.25 26.31 26.18 26.25 0.0M
2022-12-29 26.14 26.46 26.14 26.42 0.0M
2022-12-28 26.56 26.57 26.29 26.46 0.0M
2022-12-27 26.68 26.75 26.48 26.75 0.0M
2022-12-23 26.54 26.57 26.38 26.54 0.0M
2022-12-22 26.74 26.77 26.49 26.74 0.0M
2022-12-21 26.43 26.86 26.33 26.86 0.0M
2022-12-20 26.10 26.46 26.02 26.32 0.0M
2022-12-19 26.17 26.41 26.16 26.41 0.0M
2022-12-16 26.24 26.29 26.00 26.18 0.0M
2022-12-15 27.07 27.07 25.91 26.00 0.0M
2022-12-14 27.31 27.31 26.98 26.98 0.0M
2022-12-13 27.19 27.65 27.19 27.58 0.0M
2022-12-12 27.27 27.50 27.08 27.50 0.0M
2022-12-09 27.21 27.40 27.00 27.27 0.0M
2022-12-08 27.27 27.27 26.80 26.99 0.0M
2022-12-07 27.48 27.52 27.20 27.20 0.0M
2022-12-06 27.45 27.60 27.33 27.33 0.0M
2022-12-05 27.27 27.47 27.00 27.00 0.0M
2022-12-02 27.12 27.40 27.03 27.40 0.0M
2022-12-01 27.11 27.50 26.87 27.30 0.0M
2022-11-30 27.50 27.50 26.89 27.18 0.0M
2022-11-29 27.00 27.47 27.00 27.25 0.0M
2022-11-28 27.19 27.23 26.90 27.23 0.0M
2022-11-25 27.35 27.41 27.16 27.19 0.0M
2022-11-24 27.30 27.58 27.30 27.43 0.0M
2022-11-23 27.26 27.28 27.07 27.22 0.0M
2022-11-22 27.00 27.35 26.99 27.34 0.0M
2022-11-21 27.03 27.13 26.90 26.94 0.0M
2022-11-18 26.90 27.24 26.83 26.97 0.0M
2022-11-17 26.83 26.83 26.25 26.79 0.0M
2022-11-16 26.54 26.94 26.54 26.86 0.0M
2022-11-15 26.75 26.78 26.39 26.78 0.0M
2022-11-14 26.67 26.95 26.63 26.63 0.0M
2022-11-11 26.50 26.91 26.50 26.63 0.0M
2022-11-10 26.44 26.78 26.44 26.78 0.0M
2022-11-09 26.60 26.68 26.11 26.41 0.1M
2022-11-08 26.40 26.55 26.39 26.46 0.0M
2022-11-07 26.08 26.72 26.08 26.64 0.0M
2022-11-04 25.69 26.15 25.48 25.84 0.0M
2022-11-03 24.94 25.81 24.94 25.75 0.0M
2022-11-02 25.46 25.50 25.01 25.21 0.0M
2022-11-01 25.27 25.50 25.27 25.50 0.0M
2022-10-31 24.81 25.11 24.81 24.92 0.0M
2022-10-28 24.53 24.97 24.50 24.79 0.0M
2022-10-27 24.84 25.07 24.66 24.98 0.0M
2022-10-26 24.91 24.91 24.79 24.83 0.0M
2022-10-25 25.04 25.04 24.57 25.00 0.0M
2022-10-24 24.58 24.94 24.40 24.86 0.0M
2022-10-21 24.20 24.23 23.91 24.23 0.1M
2022-10-20 24.40 24.47 24.25 24.25 0.0M
2022-10-19 24.25 24.51 24.15 24.34 0.0M
2022-10-18 24.12 24.33 23.90 23.90 0.0M
2022-10-17 23.85 24.14 23.71 23.80 0.0M
2022-10-14 23.79 24.00 23.55 23.68 0.0M
2022-10-13 22.45 23.36 22.40 23.27 0.0M
2022-10-12 22.93 22.93 22.50 22.58 0.0M
2022-10-11 22.95 23.16 22.80 23.16 0.0M
2022-10-10 22.95 23.32 22.95 23.11 0.1M
2022-10-07 23.26 23.37 23.05 23.05 0.0M
2022-10-06 23.50 23.50 23.05 23.05 0.0M
2022-10-05 23.49 23.50 23.32 23.50 0.0M
2022-10-04 22.70 23.75 22.70 23.75 0.1M
2022-10-03 22.11 22.35 21.83 22.35 0.0M
2022-09-30 22.54 22.67 22.32 22.60 0.0M
2022-09-29 22.80 22.80 22.19 22.27 0.0M
2022-09-28 23.10 23.10 22.60 23.00 0.0M
2022-09-27 23.63 23.76 23.36 23.45 0.0M
2022-09-26 23.69 23.82 23.38 23.70 0.0M
2022-09-23 24.62 24.63 23.88 23.96 0.0M
2022-09-22 24.57 25.00 24.51 24.51 0.0M
2022-09-21 24.50 24.93 24.50 24.93 0.0M
2022-09-20 25.27 25.31 24.87 24.87 0.0M
2022-09-19 24.94 25.28 24.79 24.98 0.0M
2022-09-16 25.23 25.55 25.10 25.55 0.0M
2022-09-15 25.18 25.55 25.18 25.30 0.0M
2022-09-14 25.28 25.43 25.06 25.32 0.0M
2022-09-13 25.60 25.80 25.38 25.41 0.0M
2022-09-12 25.00 25.55 25.00 25.48 0.0M
2022-09-09 24.42 24.95 24.42 24.81 0.0M
2022-09-08 24.22 24.40 23.97 24.29 0.0M
2022-09-07 23.57 23.79 23.47 23.67 0.0M
2022-09-06 23.59 23.90 23.59 23.66 0.0M
2022-09-05 23.31 23.58 23.27 23.58 0.0M
2022-09-02 23.48 24.06 23.47 24.03 0.0M
2022-09-01 23.44 23.44 23.20 23.34 0.0M
2022-08-31 23.54 23.72 23.38 23.50 0.0M
2022-08-30 23.43 23.83 23.42 23.43 0.0M
2022-08-29 23.30 23.37 22.99 23.21 0.0M
2022-08-26 23.81 23.86 23.32 23.32 0.1M
2022-08-25 23.81 23.89 23.57 23.57 0.0M
2022-08-24 23.85 23.85 23.57 23.62 0.0M
2022-08-23 23.66 24.02 23.62 23.75 0.0M
2022-08-22 24.09 24.09 23.55 23.71 0.0M
2022-08-19 24.34 24.38 24.01 24.38 0.1M
2022-08-18 24.50 24.50 24.28 24.30 0.0M
2022-08-17 24.80 24.80 24.33 24.34 0.0M
2022-08-16 24.68 24.82 24.60 24.60 0.1M
2022-08-15 24.39 24.49 24.28 24.39 0.0M
2022-08-12 24.39 24.56 24.27 24.27 0.0M
2022-08-11 24.19 24.41 24.19 24.20 0.0M
2022-08-10 23.90 24.23 23.90 24.16 0.0M
2022-08-09 23.85 24.15 23.76 23.76 0.0M
2022-08-08 23.80 24.00 23.53 23.66 0.0M
2022-08-05 23.19 23.62 23.12 23.41 0.0M
2022-08-04 23.32 23.43 23.17 23.43 0.0M
2022-08-03 23.22 23.51 23.07 23.40 0.0M
2022-08-02 22.25 22.29 22.10 22.22 0.0M
2022-08-01 22.49 22.80 22.36 22.37 0.0M
2022-07-29 21.95 22.55 21.95 22.45 0.0M
2022-07-28 21.91 22.00 21.80 21.93 0.0M
2022-07-27 21.71 21.89 21.67 21.76 0.0M
2022-07-26 21.48 21.52 21.22 21.38 0.0M
2022-07-25 21.28 21.52 21.19 21.40 0.0M
2022-07-22 21.17 21.32 21.00 21.17 0.0M
2022-07-21 21.11 21.34 20.80 21.22 0.1M
2022-07-20 21.50 21.53 21.02 21.34 0.0M
2022-07-19 21.10 21.45 20.95 21.32 0.0M
2022-07-18 21.13 21.28 21.04 21.22 0.0M
2022-07-15 20.76 21.05 20.63 20.92 0.0M
2022-07-14 21.18 21.20 20.65 20.74 0.1M
2022-07-13 21.57 21.57 21.17 21.31 0.0M
2022-07-12 21.43 21.72 21.19 21.72 0.0M
2022-07-11 21.39 21.61 21.36 21.48 0.0M
2022-07-08 21.20 21.66 21.19 21.57 0.0M
2022-07-07 20.98 21.39 20.94 21.27 0.1M
2022-07-06 20.79 20.89 20.46 20.72 0.1M
2022-07-05 21.75 21.76 20.30 20.30 0.1M
2022-07-04 21.87 21.96 21.76 21.80 0.0M
2022-07-01 21.51 21.93 21.44 21.68 0.0M
2022-06-30 21.53 21.69 21.35 21.69 0.1M
2022-06-29 22.21 22.37 21.97 22.05 0.0M
2022-06-28 22.09 22.48 22.09 22.33 0.0M
2022-06-27 22.52 22.63 21.97 22.01 0.0M
2022-06-24 22.03 22.54 22.01 22.50 0.0M
2022-06-23 22.35 22.35 21.95 21.95 0.0M
2022-06-22 22.36 22.49 22.19 22.45 0.1M
2022-06-21 22.77 22.99 22.62 22.62 0.0M
2022-06-20 22.57 22.73 22.27 22.68 0.1M
2022-06-17 22.56 22.74 22.26 22.47 0.1M
2022-06-16 22.84 22.92 22.40 22.55 0.0M
2022-06-15 22.79 23.30 22.77 23.09 0.1M
2022-06-14 22.26 22.56 22.13 22.36 0.1M
2022-06-13 22.37 22.43 21.96 22.12 0.1M
2022-06-10 23.27 23.31 22.46 22.60 0.1M
2022-06-09 23.36 23.61 23.29 23.45 0.0M
2022-06-08 23.53 23.55 23.17 23.30 0.0M
2022-06-07 23.90 24.00 23.62 23.66 0.0M
2022-06-06 23.72 24.02 23.72 23.93 0.0M
2022-06-03 23.58 23.62 23.48 23.51 0.0M
2022-06-02 23.62 23.62 23.42 23.44 0.0M
2022-06-01 23.73 23.85 23.46 23.46 0.0M
2022-05-31 24.05 24.05 23.37 23.52 0.2M
2022-05-30 24.29 24.30 24.02 24.09 0.1M
2022-05-27 24.13 24.36 23.94 24.33 0.1M
2022-05-26 23.69 24.02 23.67 23.95 0.0M
2022-05-25 23.59 23.71 23.40 23.62 0.0M
2022-05-24 23.29 23.33 23.10 23.32 0.0M
2022-05-23 23.45 23.54 23.24 23.44 0.1M
2022-05-20 23.31 23.65 23.07 23.14 0.1M
2022-05-19 23.20 23.29 22.78 23.08 0.0M
2022-05-18 23.60 23.63 23.36 23.44 0.1M
2022-05-17 23.26 23.72 23.17 23.62 0.1M
2022-05-16 23.01 23.14 22.79 22.98 0.0M
2022-05-13 22.89 23.05 22.86 23.00 0.1M
2022-05-12 22.65 22.74 22.28 22.63 0.1M
2022-05-11 22.59 23.06 22.41 22.99 0.2M
2022-05-10 22.33 22.87 22.30 22.50 0.1M
2022-05-09 22.67 22.68 22.16 22.22 0.3M
2022-05-06 23.21 23.21 22.58 22.77 0.1M
2022-05-05 25.46 25.54 24.48 24.62 0.1M
2022-05-04 25.53 25.54 25.15 25.20 0.0M
2022-05-03 25.21 25.52 25.14 25.48 0.0M
2022-05-02 25.27 25.28 24.93 25.17 0.1M
2022-04-29 25.74 25.81 25.38 25.52 0.0M
2022-04-28 25.84 26.23 25.49 25.70 0.1M
2022-04-27 25.79 26.02 25.52 25.67 0.1M
2022-04-26 26.03 26.35 25.95 25.95 0.1M
2022-04-25 26.06 26.28 25.76 25.77 0.1M
2022-04-22 26.75 26.99 26.50 26.71 0.1M
2022-04-21 27.15 27.36 27.10 27.13 0.0M
2022-04-20 26.62 27.16 26.48 27.16 0.1M
2022-04-19 26.95 27.09 26.59 26.59 0.1M
2022-04-14 26.76 27.08 26.63 26.97 0.1M
2022-04-13 26.86 26.96 26.56 26.63 0.1M
2022-04-12 26.04 26.89 26.00 26.77 0.1M
2022-04-11 25.97 26.77 25.93 26.48 0.1M
2022-04-08 25.77 25.86 25.62 25.80 0.0M
2022-04-07 25.86 26.02 25.45 25.51 0.1M
2022-04-06 25.95 25.99 25.40 25.67 0.0M
2022-04-05 26.18 26.36 25.53 25.79 0.1M
2022-04-04 26.74 26.74 26.21 26.28 0.0M
2022-04-01 26.59 26.90 26.52 26.75 0.0M
2022-03-31 26.80 26.84 26.53 26.55 0.0M
2022-03-30 26.61 26.72 26.44 26.53 0.0M
2022-03-29 26.33 26.89 26.17 26.80 0.1M
2022-03-28 25.92 26.45 25.87 25.90 0.1M
2022-03-25 25.62 25.78 25.40 25.71 0.1M
2022-03-24 25.82 25.86 25.57 25.70 0.1M
2022-03-23 26.03 26.18 25.65 25.70 0.1M
2022-03-22 25.44 26.24 25.44 26.03 0.1M
2022-03-21 25.51 25.83 25.48 25.52 0.0M
2022-03-18 25.44 25.58 25.19 25.57 0.1M
2022-03-17 25.68 25.68 25.06 25.55 0.1M
2022-03-16 25.62 25.94 25.31 25.57 0.1M
2022-03-15 24.52 25.20 24.32 25.10 0.2M
2022-03-14 24.65 25.17 24.62 24.86 0.1M
2022-03-11 23.76 24.85 23.48 24.12 0.1M
2022-03-10 24.30 24.38 23.50 23.50 0.1M
2022-03-09 23.51 24.30 23.45 24.29 0.1M
2022-03-08 22.09 23.13 22.08 22.61 0.1M
2022-03-07 21.42 23.18 21.00 22.24 0.2M
2022-03-04 23.08 23.19 22.13 22.23 0.1M
2022-03-03 23.45 24.04 23.35 23.49 0.1M
2022-03-02 22.34 23.42 22.13 23.30 0.1M
2022-03-01 24.13 24.36 23.18 23.18 0.1M
2022-02-28 24.30 24.42 23.55 24.30 0.1M
2022-02-25 24.74 24.88 24.10 24.81 0.1M
2022-02-24 25.12 25.30 24.26 24.47 0.1M
2022-02-23 26.47 26.72 26.13 26.18 0.0M
2022-02-22 25.93 26.41 25.84 26.25 0.1M
2022-02-21 27.10 27.29 26.40 26.53 0.1M
2022-02-18 27.31 27.51 26.75 26.90 0.1M
2022-02-17 27.84 27.84 27.00 27.14 0.1M
2022-02-16 28.11 28.25 27.80 28.04 0.0M
2022-02-15 27.50 28.16 27.45 28.16 0.0M
2022-02-14 27.73 27.80 27.16 27.58 0.1M
2022-02-11 28.43 28.69 28.26 28.39 0.0M
2022-02-10 28.90 29.09 28.59 28.59 0.0M
2022-02-09 28.61 29.00 28.58 28.75 0.0M
2022-02-08 28.21 28.86 28.21 28.56 0.0M
2022-02-07 27.72 28.01 27.50 27.93 0.0M
2022-02-04 28.27 28.32 27.44 27.51 0.0M
2022-02-03 28.58 28.58 28.23 28.23 0.0M
2022-02-02 28.36 28.67 28.31 28.48 0.0M
2022-02-01 28.17 28.33 27.97 28.26 0.0M
2022-01-31 28.16 28.19 27.81 27.93 0.0M
2022-01-28 27.90 27.91 27.56 27.91 0.0M
2022-01-27 27.71 28.37 27.71 28.16 0.0M
2022-01-26 27.35 27.97 27.35 27.86 0.0M
2022-01-25 26.85 27.34 26.81 27.18 0.0M
2022-01-24 27.53 27.61 26.44 26.74 0.1M
2022-01-21 27.38 27.54 27.16 27.44 0.0M
2022-01-20 27.93 27.96 27.46 27.85 0.0M
2022-01-19 28.35 28.42 27.95 27.98 0.0M
2022-01-18 28.55 28.72 28.35 28.58 0.0M
2022-01-17 28.27 28.64 28.27 28.57 0.1M
2022-01-14 28.15 28.45 28.15 28.33 0.0M
2022-01-13 27.83 28.22 27.81 28.22 0.1M
2022-01-12 27.94 28.05 27.74 27.95 0.0M
2022-01-11 27.52 27.89 27.52 27.82 0.0M
2022-01-10 27.51 27.65 27.40 27.40 0.0M
2022-01-07 27.32 27.45 27.32 27.44 0.0M
2022-01-06 26.95 27.43 26.91 27.29 0.1M
2022-01-05 27.10 27.23 27.08 27.09 0.0M
2022-01-04 26.70 27.08 26.57 27.04 0.1M
2022-01-03 26.35 26.62 26.35 26.53 0.0M