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
2022-12-30 26.24 26.33 26.21 26.27 0.0M
2022-12-29 26.10 26.45 26.09 26.37 0.0M
2022-12-28 26.60 26.61 26.27 26.27 0.0M
2022-12-27 26.50 26.66 26.46 26.52 0.0M
2022-12-23 26.38 26.60 26.38 26.46 0.0M
2022-12-22 26.61 26.81 26.32 26.39 0.0M
2022-12-21 26.63 26.77 26.32 26.59 0.0M
2022-12-20 26.11 26.58 25.98 26.50 0.0M
2022-12-19 26.28 26.40 26.14 26.18 0.0M
2022-12-16 26.25 26.32 25.96 26.08 0.0M
2022-12-15 26.95 27.03 25.95 26.14 0.0M
2022-12-14 27.41 27.41 26.93 26.94 0.0M
2022-12-13 27.29 27.65 27.15 27.43 0.0M
2022-12-12 27.26 27.35 27.04 27.31 0.0M
2022-12-09 26.98 27.44 26.98 27.26 0.0M
2022-12-08 27.37 27.44 26.78 26.94 0.1M
2022-12-07 27.33 27.54 27.27 27.38 0.1M
2022-12-06 27.24 27.59 27.24 27.36 0.0M
2022-12-05 27.45 27.46 26.90 27.18 0.0M
2022-12-02 27.36 27.42 26.80 27.42 0.0M
2022-12-01 27.16 27.50 26.80 27.32 0.0M
2022-11-30 27.35 27.50 26.90 27.23 0.1M
2022-11-29 27.01 27.46 27.00 27.28 0.0M
2022-11-28 27.10 27.29 26.80 26.90 0.0M
2022-11-25 27.40 27.40 27.14 27.26 0.0M
2022-11-24 27.16 27.58 26.99 27.41 0.0M
2022-11-23 27.32 27.34 27.01 27.09 0.0M
2022-11-22 26.89 27.34 26.89 27.30 0.1M
2022-11-21 26.90 27.10 26.71 27.00 0.0M
2022-11-18 26.79 27.22 26.79 26.80 0.0M
2022-11-17 27.00 27.00 26.26 26.79 0.0M
2022-11-16 26.20 26.95 26.20 26.85 0.0M
2022-11-15 26.78 26.82 26.01 26.33 0.0M
2022-11-14 26.48 26.94 26.48 26.73 0.0M
2022-11-11 26.70 26.94 26.50 26.60 0.0M
2022-11-10 26.39 26.74 26.38 26.70 0.0M
2022-11-09 26.46 26.68 26.24 26.30 0.0M
2022-11-08 26.60 26.61 26.13 26.56 0.0M
2022-11-07 25.95 26.72 25.95 26.31 0.1M
2022-11-04 25.88 26.17 25.51 25.97 0.1M
2022-11-03 25.16 25.87 24.94 25.83 0.0M
2022-11-02 25.17 25.49 25.00 25.16 0.0M
2022-11-01 25.06 25.46 25.06 25.20 0.0M
2022-10-31 24.96 25.12 24.88 24.95 0.0M
2022-10-28 24.73 25.08 24.50 25.00 0.0M
2022-10-27 24.70 25.05 24.70 24.92 0.0M
2022-10-26 24.81 25.00 24.63 24.70 0.1M
2022-10-25 24.84 25.10 24.58 24.92 0.0M
2022-10-24 24.40 24.96 24.40 24.87 0.0M
2022-10-21 24.01 24.42 23.94 24.39 0.0M
2022-10-20 24.35 24.47 24.01 24.01 0.0M
2022-10-19 24.29 24.55 24.10 24.36 0.0M
2022-10-18 24.22 24.35 23.95 23.95 0.0M
2022-10-17 23.69 24.17 23.68 23.94 0.0M
2022-10-14 23.50 24.00 23.50 23.58 0.0M
2022-10-13 22.62 23.50 22.48 23.40 0.0M
2022-10-12 22.85 22.95 22.60 22.65 0.0M
2022-10-11 23.08 23.08 22.82 23.00 0.0M
2022-10-10 23.00 23.30 22.92 23.23 0.0M
2022-10-07 23.12 23.30 23.00 23.02 0.0M
2022-10-06 23.75 23.75 23.07 23.07 0.0M
2022-10-05 23.71 23.71 23.31 23.60 0.0M
2022-10-04 22.47 23.80 22.45 23.75 0.1M
2022-10-03 22.21 22.29 21.80 22.29 0.0M
2022-09-30 22.20 22.68 22.20 22.29 0.0M
2022-09-29 22.92 22.92 22.00 22.25 0.0M
2022-09-28 23.01 23.29 22.61 23.11 0.1M
2022-09-27 23.73 23.86 23.01 23.10 0.1M
2022-09-26 23.76 23.90 23.35 23.61 0.1M
2022-09-23 24.64 24.64 23.90 24.01 0.0M
2022-09-22 24.62 25.03 24.37 24.75 0.0M
2022-09-21 24.79 24.95 24.48 24.62 0.0M
2022-09-20 25.23 25.35 24.69 24.86 0.0M
2022-09-19 25.17 25.52 24.81 25.24 0.0M
2022-09-16 25.13 25.38 24.96 25.14 0.0M
2022-09-15 25.01 25.58 25.01 25.41 0.0M
2022-09-14 25.04 25.45 25.04 25.12 0.1M
2022-09-13 25.55 25.84 24.81 25.00 0.1M
2022-09-12 24.93 25.58 24.93 25.50 0.1M
2022-09-09 24.36 24.96 24.36 24.86 0.0M
2022-09-08 23.90 24.43 23.89 24.26 0.0M
2022-09-07 23.62 23.88 23.45 23.86 0.0M
2022-09-06 23.50 23.92 23.47 23.79 0.0M
2022-09-05 23.32 23.58 23.21 23.46 0.0M
2022-09-02 23.48 24.05 23.23 23.35 0.0M
2022-09-01 23.30 23.50 23.19 23.48 0.0M
2022-08-31 23.88 23.88 23.40 23.41 0.0M
2022-08-30 23.12 23.85 23.12 23.49 0.0M
2022-08-29 23.50 23.50 23.00 23.40 0.0M
2022-08-26 23.75 23.84 23.28 23.28 0.0M
2022-08-25 23.83 23.95 23.57 23.79 0.0M
2022-08-24 23.91 23.91 23.60 23.78 0.0M
2022-08-23 23.79 24.00 23.62 23.94 0.0M
2022-08-22 24.24 24.24 23.54 23.81 0.0M
2022-08-19 24.51 24.51 24.10 24.29 0.0M
2022-08-18 24.43 24.73 24.15 24.68 0.0M
2022-08-17 24.71 24.80 24.31 24.52 0.0M
2022-08-16 24.68 24.85 24.59 24.65 0.0M
2022-08-15 24.48 24.70 24.29 24.70 0.0M
2022-08-12 24.21 24.58 24.21 24.54 0.0M
2022-08-11 24.28 24.49 24.04 24.15 0.0M
2022-08-10 23.80 24.27 23.77 24.27 0.0M
2022-08-09 23.81 24.19 23.80 23.89 0.0M
2022-08-08 23.89 24.01 23.52 23.74 0.0M
2022-08-05 23.24 23.63 23.09 23.62 0.0M
2022-08-04 23.51 23.53 23.07 23.17 0.0M
2022-08-03 22.54 23.61 22.54 23.55 0.1M
2022-08-02 22.52 22.72 22.08 22.46 0.0M
2022-08-01 22.99 23.00 22.30 22.59 0.0M
2022-07-29 22.16 22.58 22.00 22.58 0.0M
2022-07-28 21.92 22.25 21.80 22.25 0.0M
2022-07-27 21.51 22.02 21.51 22.02 0.0M
2022-07-26 21.30 21.48 21.29 21.39 0.0M
2022-07-25 21.21 21.53 21.16 21.40 0.0M
2022-07-22 21.21 21.32 21.00 21.13 0.0M
2022-07-21 21.41 21.43 20.82 21.23 0.0M
2022-07-20 21.35 21.54 20.99 21.18 0.0M
2022-07-19 21.07 21.49 20.94 21.40 0.0M
2022-07-18 21.17 21.39 21.03 21.04 0.0M
2022-07-15 20.81 21.05 20.65 20.93 0.0M
2022-07-14 21.32 21.32 20.65 20.90 0.0M
2022-07-13 21.65 21.65 21.20 21.37 0.0M
2022-07-12 21.26 21.79 21.20 21.66 0.0M
2022-07-11 21.70 21.70 21.22 21.38 0.0M
2022-07-08 21.19 21.80 21.16 21.80 0.0M
2022-07-07 20.81 21.50 20.81 21.45 0.0M
2022-07-06 20.74 20.86 20.43 20.81 0.0M
2022-07-05 22.02 22.09 20.36 20.85 0.1M
2022-07-04 21.90 22.10 21.67 21.90 0.0M
2022-07-01 21.42 21.91 21.19 21.91 0.0M
2022-06-30 21.91 22.00 21.33 21.76 0.0M
2022-06-29 22.33 22.33 21.97 22.02 0.0M
2022-06-28 22.09 22.46 22.09 22.19 0.0M
2022-06-27 22.61 22.61 21.97 22.02 0.0M
2022-06-24 22.04 22.57 21.96 22.53 0.0M
2022-06-23 22.51 22.51 21.73 22.00 0.0M
2022-06-22 22.57 22.57 22.17 22.57 0.0M
2022-06-21 22.85 22.98 22.56 22.75 0.0M
2022-06-20 22.48 22.81 22.29 22.78 0.0M
2022-06-17 22.66 22.75 22.32 22.53 0.0M
2022-06-16 23.12 23.12 22.38 22.39 0.0M
2022-06-15 22.41 23.27 22.41 23.18 0.0M
2022-06-14 22.21 22.55 22.11 22.40 0.0M
2022-06-13 22.31 22.58 21.98 22.21 0.0M
2022-06-10 23.46 23.53 22.45 22.80 0.0M
2022-06-09 23.27 23.58 23.26 23.36 0.0M
2022-06-08 23.83 23.84 23.15 23.26 0.0M
2022-06-07 23.74 23.98 23.60 23.82 0.0M
2022-06-06 23.67 24.05 23.66 23.83 0.0M
2022-06-03 23.64 23.65 23.48 23.51 0.0M
2022-06-02 23.60 23.64 23.40 23.63 0.0M
2022-06-01 23.60 23.85 23.47 23.62 0.0M
2022-05-31 24.25 24.25 23.40 23.58 0.1M
2022-05-30 24.57 24.71 24.00 24.28 0.0M
2022-05-27 24.03 24.34 23.93 24.32 0.0M
2022-05-26 23.70 24.08 23.66 24.03 0.0M
2022-05-25 23.41 23.88 23.40 23.80 0.0M
2022-05-24 23.21 23.43 23.13 23.43 0.0M
2022-05-23 23.48 23.69 23.24 23.38 0.0M
2022-05-20 23.17 23.64 22.95 23.25 0.0M
2022-05-19 23.36 23.36 22.78 23.10 0.0M
2022-05-18 23.58 23.70 23.30 23.30 0.0M
2022-05-17 22.81 23.72 22.81 23.65 0.0M
2022-05-16 23.01 23.22 22.79 23.06 0.0M
2022-05-13 22.93 23.09 22.85 22.99 0.0M
2022-05-12 22.74 22.80 22.30 22.57 0.2M
2022-05-11 22.74 23.02 22.40 22.76 0.0M
2022-05-10 22.48 22.85 22.28 22.57 0.0M
2022-05-09 22.87 22.87 22.17 22.24 0.1M
2022-05-06 23.70 24.00 22.56 22.90 0.1M
2022-05-05 25.89 25.89 24.49 25.14 0.1M
2022-05-04 25.66 25.88 25.14 25.88 0.0M
2022-05-03 25.28 25.80 25.20 25.45 0.0M
2022-05-02 25.35 25.35 24.94 25.05 0.0M
2022-04-29 25.98 25.98 25.18 25.18 0.0M
2022-04-28 26.05 26.36 25.47 25.84 0.0M
2022-04-27 26.09 26.30 25.54 25.75 0.0M
2022-04-26 26.44 26.44 25.88 25.88 0.0M
2022-04-25 26.63 26.63 25.69 26.30 0.0M
2022-04-22 26.83 27.10 26.48 26.63 0.0M
2022-04-21 27.16 27.38 26.81 26.90 0.0M
2022-04-20 26.87 27.19 26.50 27.12 0.0M
2022-04-19 27.43 27.43 26.55 26.85 0.0M
2022-04-14 26.77 27.35 26.64 27.04 0.0M
2022-04-13 26.89 26.96 26.53 26.83 0.0M
2022-04-12 26.22 27.00 26.02 26.54 0.0M
2022-04-11 26.00 26.75 25.70 26.35 0.0M
2022-04-08 25.88 26.19 25.59 25.89 0.0M
2022-04-07 25.79 26.00 25.48 25.92 0.0M
2022-04-06 25.96 26.11 25.38 25.79 0.0M
2022-04-05 26.36 26.36 25.54 25.78 0.1M
2022-04-04 26.95 26.95 26.16 26.45 0.0M
2022-04-01 26.74 26.90 26.39 26.75 0.0M
2022-03-31 26.54 26.84 26.47 26.55 0.0M
2022-03-30 26.77 26.77 26.44 26.44 0.0M
2022-03-29 26.33 26.90 26.21 26.85 0.1M
2022-03-28 25.90 26.43 25.80 26.06 0.0M
2022-03-25 25.65 25.90 25.40 25.90 0.0M
2022-03-24 25.53 25.88 25.51 25.73 0.0M
2022-03-23 26.30 26.41 25.21 25.41 0.1M
2022-03-22 25.55 26.27 25.16 26.24 0.0M
2022-03-21 25.60 25.86 25.35 25.54 0.0M
2022-03-18 25.62 25.68 25.20 25.68 0.0M
2022-03-17 25.66 25.85 25.05 25.51 0.0M
2022-03-16 25.49 25.96 25.29 25.77 0.0M
2022-03-15 25.07 25.29 24.31 25.29 0.0M
2022-03-14 24.65 25.13 24.61 25.03 0.0M
2022-03-11 23.87 24.85 23.50 24.04 0.2M
2022-03-10 24.26 24.82 23.50 23.74 0.0M
2022-03-09 23.44 24.77 23.35 24.31 0.1M
2022-03-08 21.91 23.46 21.50 23.19 0.1M
2022-03-07 21.95 23.05 20.99 22.07 0.1M
2022-03-04 23.44 23.44 22.13 22.39 0.1M
2022-03-03 23.50 24.10 23.39 23.53 0.1M
2022-03-02 23.33 23.59 22.20 23.45 0.1M
2022-03-01 24.60 24.75 23.11 23.29 0.1M
2022-02-28 24.80 24.80 23.56 24.18 0.1M
2022-02-25 25.31 25.33 24.09 25.14 0.1M
2022-02-24 25.40 25.40 24.40 25.01 0.2M
2022-02-23 26.16 26.72 25.91 25.91 0.1M
2022-02-22 25.40 26.51 25.40 26.08 0.1M
2022-02-21 27.00 27.28 25.04 25.50 0.1M
2022-02-18 27.26 27.50 26.51 26.90 0.0M
2022-02-17 27.95 27.98 27.00 27.04 0.0M
2022-02-16 28.24 28.30 27.80 28.22 0.0M
2022-02-15 27.40 28.15 27.40 28.11 0.0M
2022-02-14 27.67 27.85 27.17 27.54 0.1M
2022-02-11 28.38 28.69 28.00 28.02 0.0M
2022-02-10 28.96 29.09 28.45 28.47 0.0M
2022-02-09 28.83 29.03 28.60 29.01 0.1M
2022-02-08 28.13 28.87 28.13 28.75 0.0M
2022-02-07 27.65 28.20 27.50 28.17 0.0M
2022-02-04 28.45 28.45 27.43 27.65 0.0M
2022-02-03 28.44 28.53 28.16 28.16 0.0M
2022-02-02 28.34 28.68 28.29 28.55 0.0M
2022-02-01 28.22 28.39 27.97 28.39 0.0M
2022-01-31 28.26 28.29 27.80 28.25 0.0M
2022-01-28 28.18 28.19 27.51 28.00 0.0M
2022-01-27 27.39 28.37 27.24 28.10 0.0M
2022-01-26 27.44 27.97 27.01 27.60 0.1M
2022-01-25 26.81 27.49 26.73 27.31 0.1M
2022-01-24 27.35 27.64 26.38 26.82 0.1M
2022-01-21 27.69 27.70 27.13 27.29 0.1M
2022-01-20 27.90 27.95 27.45 27.50 0.1M
2022-01-19 28.63 28.63 27.85 27.96 0.1M
2022-01-18 28.74 28.75 28.35 28.63 0.1M
2022-01-17 28.38 28.85 28.21 28.75 0.1M
2022-01-14 28.21 28.44 28.06 28.32 0.0M
2022-01-13 27.97 28.25 27.79 28.25 0.0M
2022-01-12 27.90 28.06 27.73 27.94 0.1M
2022-01-11 27.53 27.90 27.48 27.88 0.1M
2022-01-10 27.50 27.67 27.36 27.54 0.1M
2022-01-07 27.27 27.48 27.26 27.46 0.0M
2022-01-06 27.05 27.41 26.60 27.29 0.0M
2022-01-05 26.86 27.22 26.86 27.00 0.0M
2022-01-04 26.57 27.06 26.56 26.90 0.1M
2022-01-03 26.27 26.62 26.15 26.45 0.0M