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
2023-12-29 29.54 29.59 29.46 29.49 0.0M
2023-12-28 29.75 29.75 29.44 29.46 0.0M
2023-12-27 29.61 29.71 29.53 29.57 0.0M
2023-12-22 29.72 29.83 29.59 29.68 0.0M
2023-12-21 29.57 29.60 29.43 29.50 0.0M
2023-12-20 29.50 29.53 29.32 29.38 0.0M
2023-12-19 29.00 29.37 28.99 29.30 0.0M
2023-12-18 29.22 29.41 29.07 29.15 0.0M
2023-12-15 29.43 29.58 29.19 29.20 0.0M
2023-12-14 29.73 29.92 29.12 29.23 0.0M
2023-12-13 30.04 30.10 29.72 29.80 0.0M
2023-12-12 30.10 30.17 29.84 30.03 0.1M
2023-12-11 29.99 30.25 29.89 30.10 0.1M
2023-12-08 29.88 30.03 29.74 30.03 0.1M
2023-12-07 29.63 29.93 29.55 29.86 0.0M
2023-12-06 29.42 29.80 29.33 29.63 0.0M
2023-12-05 29.11 29.31 29.07 29.19 0.0M
2023-12-04 28.86 29.09 28.83 29.08 0.0M
2023-12-01 29.02 29.17 28.88 28.88 0.0M
2023-11-30 28.61 28.66 28.45 28.55 0.0M
2023-11-29 28.45 28.60 28.25 28.47 0.0M
2023-11-28 28.40 28.57 28.36 28.52 0.0M
2023-11-27 28.40 28.48 28.33 28.33 0.0M
2023-11-24 28.39 28.66 28.39 28.49 0.0M
2023-11-23 28.22 28.34 28.21 28.27 0.0M
2023-11-22 28.40 28.48 28.20 28.28 0.0M
2023-11-21 28.20 28.25 28.06 28.24 0.0M
2023-11-20 28.47 28.49 28.26 28.30 0.0M
2023-11-17 28.11 28.43 28.06 28.42 0.0M
2023-11-16 27.94 28.12 27.90 28.01 0.0M
2023-11-15 28.22 28.22 27.89 27.89 0.0M
2023-11-14 28.09 28.26 27.96 28.08 0.0M
2023-11-13 27.85 28.16 27.85 28.02 0.0M
2023-11-10 27.83 27.97 27.59 27.68 0.0M
2023-11-09 27.62 27.72 27.40 27.72 0.0M
2023-11-08 27.12 27.76 27.08 27.69 0.0M
2023-11-07 27.69 27.75 27.36 27.40 0.0M
2023-11-06 28.22 28.23 27.73 27.80 0.0M
2023-11-03 28.40 28.40 27.29 28.22 0.0M
2023-11-02 28.47 28.68 28.37 28.49 0.0M
2023-11-01 28.13 28.33 27.98 28.24 0.0M
2023-10-31 27.95 28.05 27.89 27.91 0.0M
2023-10-30 27.55 27.97 27.54 27.88 0.0M
2023-10-27 27.70 27.84 27.49 27.49 0.0M
2023-10-26 27.43 27.57 27.12 27.46 0.0M
2023-10-25 27.37 27.65 27.33 27.63 0.0M
2023-10-24 27.29 27.38 27.18 27.37 0.0M
2023-10-23 27.26 27.32 26.95 27.28 0.0M
2023-10-20 27.49 27.52 27.15 27.19 0.0M
2023-10-19 27.78 27.92 27.61 27.92 0.0M
2023-10-18 28.36 28.45 28.07 28.11 0.0M
2023-10-17 28.02 28.32 28.02 28.32 0.0M
2023-10-16 28.24 28.24 27.99 28.08 0.0M
2023-10-13 28.41 28.42 27.83 27.97 0.0M
2023-10-12 28.64 28.64 28.29 28.40 0.0M
2023-10-11 28.31 28.64 28.30 28.52 0.0M
2023-10-10 28.13 28.42 28.13 28.36 0.0M
2023-10-09 27.86 28.01 27.63 27.91 0.0M
2023-10-06 27.47 28.01 27.47 28.01 0.0M
2023-10-05 27.28 27.45 27.17 27.35 0.0M
2023-10-04 27.09 27.32 26.96 27.24 0.0M
2023-10-03 27.44 27.74 27.34 27.34 0.0M
2023-10-02 28.20 28.29 27.50 27.64 0.0M
2023-09-29 28.26 28.40 28.01 28.21 0.0M
2023-09-28 28.35 28.41 28.11 28.40 0.0M
2023-09-27 28.38 28.47 28.17 28.33 0.0M
2023-09-26 28.63 28.76 28.51 28.62 0.0M
2023-09-25 28.65 28.88 28.45 28.65 0.0M
2023-09-22 28.78 28.95 28.73 28.80 0.0M
2023-09-21 29.04 29.22 28.84 29.11 0.0M
2023-09-20 29.37 29.50 29.19 29.40 0.0M
2023-09-19 29.13 29.36 29.13 29.28 0.0M
2023-09-18 29.38 29.39 28.93 29.03 0.0M
2023-09-15 29.28 29.60 29.16 29.43 0.1M
2023-09-14 28.63 29.23 28.57 29.11 0.0M
2023-09-13 28.30 28.62 28.17 28.58 0.0M
2023-09-12 28.10 28.16 27.99 28.15 0.0M
2023-09-11 27.94 28.16 27.87 27.98 0.0M
2023-09-08 27.70 27.72 27.27 27.68 0.0M
2023-09-07 27.50 27.79 27.46 27.57 0.0M
2023-09-06 27.50 27.65 27.19 27.61 0.0M
2023-09-05 27.53 27.98 27.42 27.82 0.0M
2023-09-04 27.94 28.05 27.63 27.76 0.0M
2023-09-01 27.82 28.16 27.80 27.81 0.0M
2023-08-31 27.98 28.08 27.76 27.76 0.0M
2023-08-30 28.10 28.20 27.87 27.91 0.0M
2023-08-29 27.87 28.00 27.65 27.91 0.0M
2023-08-28 27.58 27.81 27.52 27.76 0.0M
2023-08-25 27.43 27.70 27.35 27.44 0.0M
2023-08-24 27.65 27.65 27.33 27.38 0.0M
2023-08-23 27.45 27.66 27.36 27.37 0.0M
2023-08-22 27.26 27.66 27.26 27.37 0.0M
2023-08-21 27.33 27.45 27.15 27.24 0.0M
2023-08-18 27.20 27.21 26.94 27.21 0.0M
2023-08-17 27.25 27.63 27.24 27.42 0.0M
2023-08-16 27.49 27.60 27.33 27.45 0.0M
2023-08-15 27.88 27.93 27.37 27.57 0.0M
2023-08-14 27.82 28.06 27.79 27.99 0.0M
2023-08-11 28.12 28.13 27.75 27.85 0.0M
2023-08-10 27.91 28.40 27.91 28.20 0.0M
2023-08-09 27.81 27.93 27.69 27.71 0.0M
2023-08-08 27.62 27.71 27.20 27.32 0.0M
2023-08-07 27.38 27.90 27.38 27.68 0.0M
2023-08-04 26.95 27.54 26.89 27.44 0.0M
2023-08-03 27.23 27.33 26.80 26.88 0.0M
2023-08-02 27.60 27.62 27.20 27.40 0.0M
2023-08-01 28.05 28.08 27.70 27.81 0.0M
2023-07-31 28.16 28.17 27.98 28.00 0.0M
2023-07-28 28.30 28.40 28.15 28.23 0.0M
2023-07-27 27.90 28.20 27.90 28.03 0.0M
2023-07-26 27.73 27.79 27.38 27.72 0.0M
2023-07-25 27.78 27.89 27.64 27.80 0.0M
2023-07-24 27.69 27.85 27.59 27.81 0.0M
2023-07-21 27.54 27.73 27.54 27.71 0.0M
2023-07-20 26.82 27.42 26.80 27.32 0.0M
2023-07-19 26.85 26.91 26.48 26.68 0.0M
2023-07-18 26.41 26.64 26.31 26.60 0.0M
2023-07-17 26.36 26.58 26.30 26.46 0.0M
2023-07-14 26.66 26.69 26.32 26.38 0.0M
2023-07-13 26.53 26.79 26.34 26.71 0.0M
2023-07-12 26.03 26.73 26.03 26.55 0.0M
2023-07-11 25.55 25.97 25.55 25.97 0.0M
2023-07-10 25.30 25.60 25.23 25.49 0.0M
2023-07-07 25.40 25.60 25.23 25.23 0.0M
2023-07-06 26.04 26.05 25.33 25.40 0.1M
2023-07-05 26.61 26.72 26.00 26.00 0.1M
2023-07-04 27.32 27.34 26.92 27.12 0.0M
2023-07-03 27.21 27.43 27.19 27.35 0.0M
2023-06-30 26.90 27.27 26.90 27.11 0.0M
2023-06-29 26.95 26.98 26.80 26.86 0.0M
2023-06-28 27.00 27.01 26.80 26.80 0.0M
2023-06-27 26.78 26.85 26.51 26.70 0.0M
2023-06-26 26.42 26.61 25.95 26.61 0.0M
2023-06-23 26.05 26.59 25.86 26.59 0.0M
2023-06-22 26.16 26.34 25.95 26.24 0.0M
2023-06-21 26.29 26.42 26.20 26.36 0.0M
2023-06-20 26.33 26.53 26.23 26.23 0.0M
2023-06-19 26.53 26.68 26.23 26.29 0.0M
2023-06-16 26.52 26.80 26.49 26.49 0.0M
2023-06-15 26.63 26.63 26.25 26.44 0.0M
2023-06-14 26.42 26.90 26.42 26.87 0.0M
2023-06-13 26.20 26.53 26.05 26.53 0.0M
2023-06-12 26.70 26.76 26.27 26.34 0.0M
2023-06-09 27.08 27.08 26.48 26.62 0.0M
2023-06-08 27.29 27.36 26.95 26.95 0.0M
2023-06-07 27.30 27.30 27.00 27.26 0.0M
2023-06-06 27.13 27.34 27.08 27.17 0.0M
2023-06-05 27.35 27.56 27.07 27.20 0.0M
2023-06-02 27.00 27.37 26.94 27.36 0.0M
2023-06-01 26.63 26.89 26.61 26.89 0.0M
2023-05-31 26.80 27.14 26.40 26.59 0.0M
2023-05-30 27.08 27.33 26.95 27.08 0.0M
2023-05-29 27.32 27.36 27.16 27.36 0.0M
2023-05-26 27.02 27.20 26.50 27.00 0.0M
2023-05-25 27.00 27.16 26.60 27.08 0.0M
2023-05-24 27.62 27.63 26.95 27.27 0.0M
2023-05-23 27.71 27.94 27.69 27.86 0.0M
2023-05-22 27.67 27.80 27.58 27.77 0.0M
2023-05-19 27.69 27.96 27.47 27.72 0.0M
2023-05-18 27.78 27.95 27.72 27.86 0.0M
2023-05-17 27.61 27.64 27.53 27.53 0.0M
2023-05-16 27.58 27.91 27.50 27.72 0.0M
2023-05-15 27.42 27.80 27.34 27.65 0.0M
2023-05-12 27.19 27.30 26.95 27.04 0.0M
2023-05-11 27.24 27.32 26.75 27.03 0.0M
2023-05-10 27.65 27.69 27.00 27.16 0.0M
2023-05-09 27.50 27.57 27.30 27.57 0.0M
2023-05-08 27.37 27.67 27.26 27.67 0.1M
2023-05-05 28.53 28.97 28.47 28.81 0.0M
2023-05-04 28.67 28.67 28.03 28.22 0.0M
2023-05-03 28.98 28.98 28.72 28.82 0.0M
2023-05-02 29.59 29.59 28.73 28.81 0.0M
2023-04-28 29.65 29.65 29.16 29.61 0.0M
2023-04-27 29.33 29.56 29.17 29.49 0.0M
2023-04-26 29.21 29.38 28.97 29.30 0.0M
2023-04-25 29.15 29.30 28.94 29.25 0.0M
2023-04-24 29.27 29.38 29.23 29.36 0.0M
2023-04-21 29.28 29.44 29.13 29.23 0.0M
2023-04-20 29.41 29.51 29.08 29.32 0.0M
2023-04-19 28.90 29.43 28.90 29.32 0.0M
2023-04-18 28.61 28.90 28.51 28.80 0.0M
2023-04-17 28.73 28.79 28.19 28.37 0.1M
2023-04-14 28.96 28.99 28.62 28.70 0.0M
2023-04-13 29.15 29.28 28.99 29.11 0.0M
2023-04-12 29.11 29.19 28.86 29.19 0.0M
2023-04-11 28.92 29.01 28.87 28.91 0.0M
2023-04-06 28.47 28.84 28.47 28.70 0.0M
2023-04-05 28.51 28.51 28.17 28.28 0.0M
2023-04-04 28.34 28.77 28.27 28.27 0.0M
2023-04-03 28.27 28.52 28.11 28.11 0.0M
2023-03-31 28.40 28.40 27.92 28.21 0.0M
2023-03-30 28.08 28.49 28.08 28.32 0.0M
2023-03-29 27.46 27.92 27.46 27.85 0.0M
2023-03-28 27.39 27.44 26.92 27.27 0.0M
2023-03-27 27.37 27.37 26.90 26.90 0.0M
2023-03-24 26.98 27.01 26.30 26.67 0.0M
2023-03-23 27.44 27.52 26.89 27.23 0.0M
2023-03-22 27.54 27.79 27.49 27.53 0.0M
2023-03-21 27.09 27.81 27.07 27.67 0.0M
2023-03-20 25.41 26.86 24.62 26.65 0.3M
2023-03-17 27.09 27.50 25.93 26.02 0.0M
2023-03-16 27.08 27.12 26.37 26.87 0.0M
2023-03-15 27.71 27.82 26.04 26.35 0.1M
2023-03-14 27.58 28.04 27.12 27.75 0.1M
2023-03-13 29.08 29.09 27.55 27.73 0.1M
2023-03-10 29.34 29.51 29.09 29.39 0.0M
2023-03-09 30.20 30.24 30.02 30.07 0.0M
2023-03-08 30.02 30.28 29.89 30.14 0.0M
2023-03-07 30.03 30.20 29.98 29.98 0.0M
2023-03-06 30.10 30.16 29.95 30.07 0.0M
2023-03-03 29.66 29.96 29.50 29.93 0.0M
2023-03-02 29.74 29.99 29.51 29.61 0.0M
2023-03-01 30.07 30.20 29.64 29.80 0.0M
2023-02-28 29.28 30.20 29.23 29.88 0.0M
2023-02-27 28.91 29.56 28.90 29.35 0.0M
2023-02-24 28.84 28.84 28.26 28.38 0.0M
2023-02-23 28.32 29.12 28.26 28.68 0.0M
2023-02-22 28.07 28.07 27.66 27.78 0.0M
2023-02-21 28.29 28.35 27.97 28.15 0.0M
2023-02-20 28.56 28.56 28.23 28.33 0.0M
2023-02-17 28.17 28.40 28.04 28.33 0.0M
2023-02-16 28.28 28.39 28.17 28.25 0.0M
2023-02-15 28.16 28.33 28.07 28.19 0.0M
2023-02-14 28.59 28.59 28.27 28.27 0.0M
2023-02-13 28.47 28.60 28.40 28.44 0.0M
2023-02-10 28.71 28.80 28.30 28.47 0.0M
2023-02-09 28.91 28.96 28.69 28.71 0.1M
2023-02-08 28.63 28.80 28.49 28.49 0.0M
2023-02-07 28.58 28.58 28.33 28.43 0.0M
2023-02-06 28.51 28.51 28.22 28.50 0.0M
2023-02-03 28.75 28.76 28.55 28.58 0.0M
2023-02-02 28.78 28.90 28.60 28.88 0.0M
2023-02-01 28.63 28.90 28.50 28.63 0.0M
2023-01-31 28.66 28.66 28.36 28.60 0.0M
2023-01-30 28.56 28.75 28.41 28.68 0.0M
2023-01-27 28.73 28.74 28.55 28.60 0.0M
2023-01-26 28.69 28.76 28.49 28.69 0.0M
2023-01-25 28.40 28.55 28.25 28.55 0.0M
2023-01-24 28.15 28.34 28.15 28.32 0.0M
2023-01-23 28.32 28.50 27.89 28.02 0.0M
2023-01-20 28.16 28.35 28.10 28.29 0.0M
2023-01-19 28.14 28.29 27.87 27.92 0.0M
2023-01-18 28.05 28.43 27.98 28.29 0.0M
2023-01-17 28.23 28.23 27.89 28.03 0.0M
2023-01-16 28.09 28.25 28.00 28.10 0.0M
2023-01-13 27.90 28.01 27.73 27.81 0.0M
2023-01-12 27.53 27.98 27.49 27.77 0.0M
2023-01-11 27.46 27.46 27.23 27.31 0.0M
2023-01-10 27.35 27.56 27.33 27.56 0.0M
2023-01-09 27.32 27.65 27.32 27.49 0.0M
2023-01-06 26.85 27.30 26.85 27.25 0.0M
2023-01-05 26.89 26.97 26.62 26.82 0.0M
2023-01-04 26.89 27.50 26.89 27.50 0.0M
2023-01-03 26.62 26.83 26.50 26.76 0.0M
2023-01-02 26.22 27.42 26.15 27.42 0.0M