AXA

AXAF
🏛️ germany →
40.66
Last Update: 2025-09-29
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 26.22 26.30 26.15 26.27 0.0M
2021-12-29 26.30 26.52 26.16 26.23 0.0M
2021-12-28 26.08 26.37 26.08 26.30 0.0M
2021-12-27 25.82 26.19 25.76 26.08 0.0M
2021-12-23 25.45 25.96 25.45 25.70 0.0M
2021-12-22 25.56 25.59 25.27 25.44 0.0M
2021-12-21 24.94 25.58 24.94 25.54 0.0M
2021-12-20 25.09 25.20 24.50 24.90 0.1M
2021-12-17 25.73 25.83 25.16 25.35 0.0M
2021-12-16 25.57 25.91 25.57 25.75 0.0M
2021-12-15 25.32 25.62 25.29 25.51 0.0M
2021-12-14 25.40 25.62 25.39 25.44 0.0M
2021-12-13 25.20 25.65 25.20 25.38 0.0M
2021-12-10 25.45 25.66 25.33 25.37 0.0M
2021-12-09 25.48 25.68 25.41 25.53 0.0M
2021-12-08 25.49 25.73 25.22 25.45 0.0M
2021-12-07 25.56 25.85 25.50 25.54 0.0M
2021-12-06 24.94 25.62 24.94 25.50 0.0M
2021-12-03 25.25 25.31 24.85 24.86 0.0M
2021-12-02 25.07 25.21 24.55 25.21 0.0M
2021-12-01 24.52 25.42 24.49 24.80 0.0M
2021-11-30 24.20 24.50 23.81 24.32 0.0M
2021-11-29 24.10 24.72 24.10 24.50 0.1M
2021-11-26 25.00 25.32 23.80 24.07 0.1M
2021-11-25 25.58 25.60 25.39 25.59 0.0M
2021-11-24 25.65 25.86 25.49 25.64 0.0M
2021-11-23 25.25 25.71 25.17 25.60 0.0M
2021-11-22 25.23 25.53 25.21 25.40 0.0M
2021-11-19 25.38 25.57 24.80 25.15 0.0M
2021-11-18 25.66 25.73 25.10 25.29 0.0M
2021-11-17 25.59 25.73 25.50 25.60 0.0M
2021-11-16 25.80 25.90 25.56 25.61 0.0M
2021-11-15 25.88 26.03 25.70 25.87 0.0M
2021-11-12 25.81 25.87 25.65 25.74 0.0M
2021-11-11 25.84 25.89 25.60 25.80 0.0M
2021-11-10 25.35 25.99 25.32 25.75 0.0M
2021-11-09 25.58 25.64 25.32 25.36 0.0M
2021-11-08 25.68 25.88 25.29 25.65 0.0M
2021-11-05 25.81 26.30 25.45 25.54 0.1M
2021-11-04 25.69 25.98 25.40 25.98 0.1M
2021-11-03 25.59 25.82 25.53 25.75 0.1M
2021-11-02 25.30 25.67 25.20 25.67 0.1M
2021-11-01 25.10 25.37 25.10 25.30 0.0M
2021-10-29 24.38 25.13 24.25 25.12 0.1M
2021-10-28 24.34 24.45 24.22 24.44 0.0M
2021-10-27 24.25 24.46 24.20 24.27 0.0M
2021-10-26 24.00 24.46 23.92 24.34 0.0M
2021-10-25 24.06 24.20 23.89 23.99 0.0M
2021-10-22 23.76 24.00 23.72 23.99 0.0M
2021-10-21 24.05 24.06 23.57 23.69 0.0M
2021-10-20 23.93 24.09 23.91 24.06 0.0M
2021-10-19 24.00 24.03 23.74 24.03 0.0M
2021-10-18 24.10 24.10 23.78 23.88 0.0M
2021-10-15 23.80 24.10 23.75 23.99 0.0M
2021-10-14 23.76 23.83 23.45 23.83 0.0M
2021-10-13 24.02 24.02 23.30 23.66 0.0M
2021-10-12 23.91 24.08 23.84 24.00 0.0M
2021-10-11 24.33 24.33 24.05 24.16 0.0M
2021-10-08 24.26 24.32 24.17 24.17 0.0M
2021-10-07 23.90 24.35 23.90 24.22 0.0M
2021-10-06 24.18 24.18 23.44 23.87 0.0M
2021-10-05 23.86 24.31 23.78 24.25 0.0M
2021-10-04 24.05 24.05 23.66 23.85 0.0M
2021-10-01 24.00 24.07 23.59 24.00 0.0M
2021-09-30 24.10 24.25 23.97 24.11 0.0M
2021-09-29 23.58 24.10 23.58 23.92 0.0M
2021-09-28 23.82 24.09 23.50 23.51 0.0M
2021-09-27 23.75 23.99 23.61 23.99 0.0M
2021-09-24 23.41 23.59 23.25 23.49 0.0M
2021-09-23 23.31 23.44 23.10 23.44 0.0M
2021-09-22 22.78 23.13 22.78 23.13 0.0M
2021-09-21 22.40 22.80 22.35 22.67 0.0M
2021-09-20 22.88 22.93 22.17 22.28 0.1M
2021-09-17 23.47 23.56 22.61 23.04 0.0M
2021-09-16 23.39 23.48 23.30 23.40 0.0M
2021-09-15 23.15 23.51 23.15 23.51 0.0M
2021-09-14 23.53 23.54 23.13 23.28 0.0M
2021-09-13 23.50 23.59 23.33 23.48 0.0M
2021-09-10 23.48 23.50 23.10 23.27 0.0M
2021-09-09 23.25 23.44 23.09 23.41 0.0M
2021-09-08 23.65 23.68 23.17 23.35 0.0M
2021-09-07 23.84 23.85 23.55 23.70 0.0M
2021-09-06 23.57 23.85 23.57 23.85 0.0M
2021-09-03 24.00 24.00 23.49 23.56 0.0M
2021-09-02 23.80 24.00 23.70 23.91 0.0M
2021-09-01 23.84 24.17 23.80 23.84 0.0M
2021-08-31 24.04 24.13 23.59 23.77 0.1M
2021-08-30 24.11 24.17 23.89 24.05 0.0M
2021-08-27 24.21 24.21 23.94 24.15 0.0M
2021-08-26 24.18 24.18 23.90 24.04 0.0M
2021-08-25 24.21 24.21 24.05 24.18 0.0M
2021-08-24 24.29 24.29 24.02 24.19 0.0M
2021-08-23 24.16 24.50 23.98 24.31 0.0M
2021-08-20 23.74 24.10 23.70 24.03 0.1M
2021-08-19 24.19 24.26 23.63 23.85 0.1M
2021-08-18 24.23 24.41 24.00 24.39 0.0M
2021-08-17 24.32 24.34 23.96 24.17 0.0M
2021-08-16 24.40 24.45 23.41 24.39 0.1M
2021-08-13 24.23 24.45 24.18 24.41 0.0M
2021-08-12 24.08 24.43 23.91 24.21 0.1M
2021-08-11 23.80 24.12 23.80 24.10 0.1M
2021-08-10 23.67 23.89 23.66 23.81 0.0M
2021-08-09 23.56 23.83 23.56 23.74 0.0M
2021-08-06 23.26 23.75 23.26 23.65 0.0M
2021-08-05 23.11 23.42 22.88 23.30 0.1M
2021-08-04 23.15 23.25 22.91 23.07 0.1M
2021-08-03 22.92 23.18 22.66 23.15 0.1M
2021-08-02 21.80 23.06 21.80 22.86 0.1M
2021-07-30 21.91 21.94 21.74 21.83 0.0M
2021-07-29 21.85 22.05 21.85 21.97 0.0M
2021-07-28 21.78 22.03 21.77 21.84 0.0M
2021-07-27 21.94 21.94 21.58 21.78 0.0M
2021-07-26 21.79 21.92 21.40 21.89 0.0M
2021-07-23 21.83 21.96 21.75 21.75 0.0M
2021-07-22 21.76 22.00 21.69 21.75 0.0M
2021-07-21 21.30 21.75 21.19 21.75 0.0M
2021-07-20 20.96 21.39 20.96 21.28 0.0M
2021-07-19 21.40 21.49 20.70 20.91 0.1M
2021-07-16 21.60 21.92 21.47 21.53 0.0M
2021-07-15 21.75 21.79 21.58 21.75 0.0M
2021-07-14 21.82 21.92 21.54 21.82 0.0M
2021-07-13 21.67 21.91 21.67 21.82 0.0M
2021-07-12 21.93 21.95 21.45 21.81 0.0M
2021-07-09 21.26 21.85 21.26 21.83 0.0M
2021-07-08 21.67 21.67 21.02 21.26 0.1M
2021-07-07 21.60 21.76 21.44 21.74 0.0M
2021-07-06 21.86 21.89 21.40 21.60 0.0M
2021-07-05 21.94 22.03 21.60 21.86 0.0M
2021-07-02 21.82 21.90 21.73 21.87 0.0M
2021-07-01 21.47 21.80 21.47 21.80 0.0M
2021-06-30 21.73 21.73 21.24 21.46 0.0M
2021-06-29 21.73 21.86 21.59 21.69 0.0M
2021-06-28 22.00 22.03 21.67 21.73 0.0M
2021-06-25 21.82 22.03 21.76 22.03 0.0M
2021-06-24 21.49 21.80 21.49 21.75 0.0M
2021-06-23 21.82 21.97 21.33 21.48 0.0M
2021-06-22 21.91 21.91 21.61 21.82 0.0M
2021-06-21 22.10 22.10 21.45 21.96 0.1M
2021-06-18 23.00 23.10 21.85 21.89 0.1M
2021-06-17 22.77 23.12 22.75 22.92 0.1M
2021-06-16 22.81 22.84 22.61 22.77 0.0M
2021-06-15 22.57 22.78 22.56 22.78 0.0M
2021-06-14 22.64 22.65 22.39 22.61 0.0M
2021-06-11 22.45 22.50 22.20 22.43 0.0M
2021-06-10 22.46 22.51 22.25 22.44 0.0M
2021-06-09 22.95 22.95 22.25 22.47 0.0M
2021-06-08 23.05 23.11 22.75 22.94 0.0M
2021-06-07 22.91 23.11 22.78 23.05 0.1M
2021-06-04 22.83 22.92 22.71 22.91 0.0M
2021-06-03 22.90 22.91 22.69 22.91 0.0M
2021-06-02 22.75 22.90 22.75 22.84 0.0M
2021-06-01 22.57 22.86 22.51 22.76 0.0M
2021-05-31 22.95 22.95 22.49 22.57 0.0M
2021-05-28 22.66 22.87 22.59 22.79 0.0M
2021-05-27 22.36 22.73 22.12 22.55 0.0M
2021-05-26 22.38 22.40 22.09 22.25 0.0M
2021-05-25 22.42 22.52 22.27 22.37 0.0M
2021-05-24 22.75 22.75 22.40 22.52 0.0M
2021-05-21 22.35 22.65 22.32 22.59 0.0M
2021-05-20 22.29 22.43 22.18 22.34 0.0M
2021-05-19 22.41 22.60 22.01 22.39 0.1M
2021-05-18 22.87 22.90 22.50 22.62 0.1M
2021-05-17 23.00 23.08 22.71 22.92 0.0M
2021-05-14 22.53 22.91 22.53 22.86 0.0M
2021-05-13 22.44 22.61 22.05 22.55 0.0M
2021-05-12 22.50 22.74 22.35 22.52 0.0M
2021-05-11 22.76 22.91 22.36 22.53 0.1M
2021-05-10 23.01 23.10 22.77 22.87 0.1M
2021-05-07 23.00 23.20 22.60 23.00 0.1M
2021-05-06 23.74 24.16 23.74 24.07 0.1M
2021-05-05 23.70 23.91 23.50 23.80 0.1M
2021-05-04 23.83 24.12 23.62 23.76 0.1M
2021-05-03 23.44 23.99 23.34 23.84 0.1M
2021-04-30 23.54 23.60 23.37 23.58 0.0M
2021-04-29 23.50 23.61 23.28 23.47 0.1M
2021-04-28 23.31 23.55 23.14 23.51 0.1M
2021-04-27 23.30 23.50 22.99 23.19 0.1M
2021-04-26 23.28 23.35 23.03 23.30 0.1M
2021-04-23 23.15 23.45 23.00 23.26 0.0M
2021-04-22 23.40 23.51 22.95 23.17 0.1M
2021-04-21 23.18 23.39 22.98 23.38 0.1M
2021-04-20 23.66 23.79 23.11 23.11 0.1M
2021-04-19 23.90 23.95 23.54 23.76 0.1M
2021-04-16 23.70 23.78 23.49 23.69 0.0M
2021-04-15 23.56 24.00 23.34 23.80 0.1M
2021-04-14 23.90 23.92 23.45 23.61 0.0M
2021-04-13 23.85 23.96 23.68 23.94 0.1M
2021-04-12 23.90 23.90 23.55 23.83 0.1M
2021-04-09 23.63 23.63 23.32 23.62 0.0M
2021-04-08 23.51 23.63 23.38 23.63 0.1M
2021-04-07 23.40 23.55 23.21 23.55 0.1M
2021-04-06 23.28 23.47 23.10 23.29 0.1M
2021-04-01 23.09 23.17 22.77 23.10 0.0M
2021-03-31 23.09 23.25 22.87 23.08 0.0M
2021-03-30 22.85 23.24 22.85 23.09 0.1M
2021-03-29 22.75 22.98 22.56 22.93 0.0M
2021-03-26 22.58 22.74 22.51 22.70 0.0M
2021-03-25 22.45 22.64 22.24 22.62 0.0M
2021-03-24 22.23 22.54 22.18 22.48 0.0M
2021-03-23 22.39 22.63 22.23 22.25 0.0M
2021-03-22 23.00 23.00 22.37 22.43 0.1M
2021-03-19 22.64 23.00 22.40 22.86 0.1M
2021-03-18 22.63 22.88 22.50 22.62 0.1M
2021-03-17 22.70 22.70 22.40 22.59 0.1M
2021-03-16 22.84 22.88 22.55 22.65 0.0M
2021-03-15 22.60 23.00 22.56 22.93 0.1M
2021-03-12 22.57 22.99 22.56 22.99 0.1M
2021-03-11 22.77 22.85 22.45 22.48 0.1M
2021-03-10 22.89 22.94 22.54 22.78 0.1M
2021-03-09 22.66 22.87 22.50 22.87 0.1M
2021-03-08 22.34 22.72 22.13 22.56 0.1M
2021-03-05 21.90 22.22 21.58 22.14 0.1M
2021-03-04 21.91 22.03 21.82 21.82 0.1M
2021-03-03 21.59 22.07 21.59 22.00 0.1M
2021-03-02 21.30 21.65 21.20 21.61 0.1M
2021-03-01 21.00 21.42 20.75 21.38 0.1M
2021-02-26 20.76 21.12 20.60 20.89 0.1M
2021-02-25 20.30 21.31 20.21 20.88 0.2M
2021-02-24 20.14 20.45 19.93 20.32 0.1M
2021-02-23 20.07 20.15 19.90 20.13 0.1M
2021-02-22 19.95 20.05 19.59 19.90 0.1M
2021-02-19 19.56 19.93 19.50 19.86 0.1M
2021-02-18 19.68 19.82 19.36 19.53 0.0M
2021-02-17 19.42 19.90 19.37 19.64 0.1M
2021-02-16 19.60 19.60 19.35 19.57 0.0M
2021-02-15 19.24 19.65 19.17 19.56 0.1M
2021-02-12 19.39 19.40 18.89 19.16 0.1M
2021-02-11 19.25 19.40 19.16 19.34 0.0M
2021-02-10 19.10 19.43 19.10 19.16 0.0M
2021-02-09 19.44 19.51 19.07 19.34 0.1M
2021-02-08 19.70 19.70 19.15 19.29 0.1M
2021-02-05 19.50 19.80 19.10 19.34 0.1M
2021-02-04 19.00 19.23 18.90 19.19 0.0M
2021-02-03 18.98 19.23 18.92 19.00 0.0M
2021-02-02 18.53 19.10 18.51 18.84 0.0M
2021-02-01 18.33 18.59 18.33 18.47 0.1M
2021-01-29 18.77 18.77 18.22 18.38 0.1M
2021-01-28 18.61 18.94 18.25 18.89 0.1M
2021-01-27 18.99 19.08 18.50 18.61 0.1M
2021-01-26 19.01 19.20 18.75 19.00 0.1M
2021-01-25 19.65 19.70 18.75 18.90 0.1M
2021-01-22 19.80 19.80 19.01 19.27 0.1M
2021-01-21 19.80 19.84 19.41 19.63 0.1M
2021-01-20 19.83 19.92 19.60 19.82 0.1M
2021-01-19 20.12 20.12 19.53 19.79 0.1M
2021-01-18 20.25 20.25 19.64 20.12 0.1M
2021-01-15 20.07 20.44 19.70 20.03 0.1M
2021-01-14 20.03 20.22 19.91 20.00 0.1M
2021-01-13 20.26 20.26 19.88 20.10 0.0M
2021-01-12 20.25 20.35 20.10 20.20 0.0M
2021-01-11 20.57 20.57 20.06 20.19 0.1M
2021-01-08 20.35 20.54 20.16 20.35 0.0M
2021-01-07 20.40 20.57 20.23 20.27 0.1M
2021-01-06 19.53 20.53 19.53 20.34 0.1M
2021-01-05 19.90 19.90 19.20 19.45 0.0M
2021-01-04 19.70 19.86 19.33 19.57 0.0M