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
2024-12-30 34.10 34.40 33.91 34.28 0.0M
2024-12-27 33.53 34.25 33.42 34.25 0.0M
2024-12-23 33.28 33.84 33.11 33.84 0.0M
2024-12-20 33.76 33.94 33.03 33.53 0.0M
2024-12-19 33.52 33.84 33.43 33.81 0.0M
2024-12-18 33.61 34.05 33.50 33.58 0.0M
2024-12-17 33.89 34.07 33.54 33.57 0.0M
2024-12-16 34.20 34.34 33.70 33.93 0.0M
2024-12-13 33.58 34.15 33.42 34.15 0.0M
2024-12-12 33.42 33.74 33.40 33.67 0.0M
2024-12-11 33.52 33.85 33.33 33.63 0.0M
2024-12-10 33.96 34.09 33.55 33.59 0.0M
2024-12-09 33.99 34.32 33.96 34.04 0.0M
2024-12-06 33.71 34.24 33.48 34.00 0.0M
2024-12-05 32.51 33.84 32.51 33.84 0.0M
2024-12-04 32.59 32.99 32.25 32.61 0.0M
2024-12-03 32.62 32.87 32.04 32.46 0.0M
2024-12-02 32.98 33.09 32.18 32.49 0.1M
2024-11-29 32.58 33.15 32.30 32.97 0.0M
2024-11-28 32.60 32.68 32.32 32.57 0.0M
2024-11-27 33.53 33.69 31.73 32.48 0.1M
2024-11-26 33.88 34.01 33.34 33.34 0.0M
2024-11-25 34.38 34.48 33.64 34.05 0.0M
2024-11-22 34.30 34.39 33.58 34.23 0.0M
2024-11-21 34.05 34.31 33.95 34.26 0.0M
2024-11-20 34.16 34.31 33.89 34.05 0.0M
2024-11-19 34.21 34.40 33.51 34.25 0.0M
2024-11-18 33.98 34.34 33.95 34.15 0.0M
2024-11-15 33.65 34.01 33.37 33.87 0.0M
2024-11-14 33.05 33.75 32.94 33.57 0.0M
2024-11-13 33.43 33.66 32.87 33.16 0.0M
2024-11-12 34.39 34.39 33.16 33.56 0.1M
2024-11-11 34.31 34.57 34.04 34.45 0.0M
2024-11-08 34.06 34.24 33.76 34.02 0.0M
2024-11-07 34.85 34.89 33.89 34.57 0.0M
2024-11-06 34.70 35.33 34.11 34.66 0.0M
2024-11-05 34.30 34.95 34.02 34.75 0.0M
2024-11-04 34.56 34.56 33.83 34.22 0.0M
2024-11-01 34.12 34.54 34.12 34.53 0.0M
2024-10-31 34.81 34.81 34.10 34.11 0.0M
2024-10-30 35.01 35.09 34.55 35.00 0.0M
2024-10-29 35.74 35.76 35.00 35.14 0.0M
2024-10-28 34.95 35.66 34.81 35.63 0.0M
2024-10-25 35.26 35.26 34.80 34.82 0.0M
2024-10-24 34.99 35.51 34.99 35.29 0.0M
2024-10-23 35.31 35.43 34.96 34.98 0.0M
2024-10-22 35.74 35.80 35.16 35.43 0.0M
2024-10-21 36.25 36.49 35.66 36.00 0.0M
2024-10-18 36.04 36.14 35.83 36.08 0.0M
2024-10-17 35.90 36.15 35.70 36.03 0.0M
2024-10-16 35.78 36.00 35.58 36.00 0.0M
2024-10-15 35.60 35.96 35.50 35.85 0.0M
2024-10-14 35.30 35.99 35.00 35.58 0.0M
2024-10-11 34.81 35.14 34.78 35.14 0.0M
2024-10-10 34.77 35.13 34.61 34.85 0.0M
2024-10-09 34.80 34.94 34.30 34.85 0.0M
2024-10-08 34.31 34.93 34.04 34.64 0.0M
2024-10-07 34.46 34.73 34.23 34.41 0.0M
2024-10-04 33.97 34.60 33.76 34.60 0.0M
2024-10-03 34.20 34.59 33.76 33.95 0.0M
2024-10-02 34.42 34.66 34.23 34.44 0.0M
2024-10-01 34.55 34.72 34.09 34.72 0.0M
2024-09-30 35.61 35.61 34.42 34.50 0.1M
2024-09-27 35.97 36.05 35.23 35.49 0.0M
2024-09-26 35.90 36.19 35.40 35.88 0.0M
2024-09-25 36.14 36.14 35.35 35.59 0.0M
2024-09-24 36.20 36.47 36.05 36.15 0.0M
2024-09-23 36.55 36.73 35.98 36.16 0.0M
2024-09-20 36.02 36.65 35.81 36.29 0.0M
2024-09-19 36.02 36.41 35.90 36.24 0.0M
2024-09-18 36.12 36.41 35.90 35.96 0.0M
2024-09-17 36.29 36.38 35.92 36.07 0.0M
2024-09-16 35.91 36.29 35.31 36.27 0.0M
2024-09-13 35.63 36.13 35.59 35.97 0.0M
2024-09-12 35.60 35.72 35.46 35.67 0.0M
2024-09-11 35.10 35.61 35.05 35.61 0.1M
2024-09-10 34.88 35.33 34.81 35.08 0.1M
2024-09-09 34.47 34.99 34.42 34.95 0.0M
2024-09-06 34.71 34.82 34.35 34.41 0.0M
2024-09-05 34.30 34.97 34.24 34.74 0.0M
2024-09-04 34.39 34.66 33.82 34.43 0.0M
2024-09-03 34.55 34.74 34.35 34.47 0.0M
2024-09-02 34.44 34.71 34.19 34.57 0.0M
2024-08-30 34.29 34.47 34.25 34.45 0.0M
2024-08-29 34.27 34.49 34.09 34.32 0.0M
2024-08-28 34.11 34.43 34.01 34.19 0.0M
2024-08-27 34.00 34.20 33.85 34.12 0.0M
2024-08-26 33.74 33.99 33.62 33.88 0.0M
2024-08-23 33.71 33.95 33.57 33.84 0.0M
2024-08-22 33.33 33.76 33.21 33.62 0.0M
2024-08-21 33.44 33.59 33.07 33.43 0.0M
2024-08-20 33.52 33.59 33.23 33.53 0.0M
2024-08-19 33.51 33.60 33.24 33.60 0.0M
2024-08-16 33.14 33.39 33.14 33.32 0.0M
2024-08-15 32.66 33.27 32.38 33.08 0.0M
2024-08-14 32.69 32.74 32.43 32.71 0.0M
2024-08-13 32.72 32.77 32.19 32.64 0.0M
2024-08-12 32.60 32.81 32.18 32.46 0.0M
2024-08-09 32.43 32.84 32.08 32.63 0.0M
2024-08-08 32.01 32.54 31.65 32.41 0.0M
2024-08-07 31.61 32.50 31.38 32.05 0.0M
2024-08-06 31.36 31.77 31.09 31.36 0.1M
2024-08-05 31.59 31.75 30.91 31.14 0.1M
2024-08-02 32.59 32.84 31.87 32.30 0.0M
2024-08-01 32.63 32.99 31.42 32.59 0.0M
2024-07-31 32.87 32.92 32.45 32.50 0.0M
2024-07-30 32.23 32.76 32.23 32.62 0.0M
2024-07-29 32.51 32.72 32.05 32.32 0.0M
2024-07-26 32.30 32.50 32.09 32.45 0.0M
2024-07-25 31.95 32.46 31.64 32.29 0.0M
2024-07-24 32.31 32.45 31.79 32.05 0.0M
2024-07-23 32.51 32.52 32.21 32.43 0.0M
2024-07-22 32.27 32.49 31.87 32.39 0.0M
2024-07-19 32.13 32.27 31.90 32.07 0.0M
2024-07-18 32.10 32.38 31.98 32.25 0.0M
2024-07-17 32.00 32.13 31.72 32.01 0.0M
2024-07-16 32.16 32.16 31.70 32.00 0.0M
2024-07-15 32.59 32.59 32.00 32.23 0.0M
2024-07-12 32.08 32.64 32.08 32.45 0.0M
2024-07-11 32.29 32.33 31.93 32.09 0.0M
2024-07-10 31.78 32.22 31.64 32.22 0.0M
2024-07-09 31.94 31.97 31.50 31.79 0.0M
2024-07-08 32.25 32.80 31.60 31.94 0.0M
2024-07-05 32.29 32.49 31.83 32.20 0.0M
2024-07-04 31.99 32.41 31.85 32.35 0.0M
2024-07-03 31.44 31.98 31.27 31.96 0.1M
2024-07-02 31.48 31.54 30.69 31.34 0.0M
2024-07-01 31.68 31.84 31.19 31.50 0.0M
2024-06-28 30.30 30.69 30.30 30.61 0.0M
2024-06-27 30.42 30.59 30.00 30.27 0.0M
2024-06-26 31.03 31.03 30.33 30.54 0.0M
2024-06-25 31.06 31.07 30.53 30.79 0.0M
2024-06-24 30.73 31.00 30.43 31.00 0.0M
2024-06-21 31.09 31.34 30.40 30.67 0.1M
2024-06-20 30.56 31.34 30.56 31.20 0.0M
2024-06-19 30.65 30.85 30.41 30.75 0.0M
2024-06-18 30.36 30.71 30.07 30.53 0.1M
2024-06-17 29.51 30.43 29.50 30.37 0.1M
2024-06-14 31.23 31.31 29.05 29.47 0.2M
2024-06-13 32.33 32.33 30.72 31.29 0.1M
2024-06-12 31.90 32.37 31.89 32.23 0.0M
2024-06-11 32.75 32.80 31.73 31.82 0.0M
2024-06-10 33.29 33.29 32.04 32.50 0.1M
2024-06-07 33.26 33.38 32.89 33.15 0.0M
2024-06-06 33.40 33.46 33.02 33.32 0.0M
2024-06-05 33.09 33.49 32.90 33.32 0.0M
2024-06-04 33.27 33.39 32.55 32.93 0.0M
2024-06-03 33.54 33.56 32.87 33.29 0.0M
2024-05-31 33.06 33.40 32.82 33.32 0.0M
2024-05-30 33.12 33.23 32.88 33.13 0.0M
2024-05-29 33.20 33.34 32.96 33.29 0.0M
2024-05-28 33.81 34.00 33.29 33.40 0.0M
2024-05-27 33.56 33.81 33.41 33.81 0.0M
2024-05-24 33.25 33.68 33.00 33.56 0.0M
2024-05-23 33.68 33.69 33.11 33.17 0.0M
2024-05-22 33.94 34.10 33.22 33.51 0.0M
2024-05-21 33.47 33.94 33.46 33.91 0.0M
2024-05-20 33.73 33.91 33.71 33.80 0.0M
2024-05-17 33.30 33.91 33.24 33.73 0.0M
2024-05-16 33.36 33.73 33.30 33.30 0.0M
2024-05-15 33.38 33.80 33.22 33.30 0.0M
2024-05-14 33.67 33.69 33.08 33.30 0.1M
2024-05-13 33.73 33.92 33.42 33.60 0.0M
2024-05-10 33.55 33.92 33.11 33.78 0.1M
2024-05-09 33.24 33.66 33.17 33.66 0.0M
2024-05-08 32.59 33.49 32.55 33.24 0.0M
2024-05-07 32.29 32.72 32.24 32.59 0.0M
2024-05-06 31.65 32.31 31.48 32.29 0.0M
2024-05-03 32.80 32.90 31.01 31.52 0.0M
2024-05-02 32.98 32.98 31.85 32.28 0.0M
2024-04-30 32.49 32.78 32.23 32.29 0.1M
2024-04-29 34.40 34.74 34.05 34.64 0.1M
2024-04-26 34.20 34.36 33.63 34.01 0.0M
2024-04-25 34.10 34.30 33.65 34.17 0.0M
2024-04-24 35.03 35.03 33.96 34.34 0.0M
2024-04-23 34.63 34.98 34.53 34.96 0.0M
2024-04-22 34.29 34.78 34.11 34.59 0.1M
2024-04-19 33.64 34.03 33.41 33.99 0.0M
2024-04-18 33.64 34.00 33.54 33.85 0.0M
2024-04-17 33.27 33.78 33.06 33.47 0.0M
2024-04-16 33.55 33.55 33.10 33.41 0.0M
2024-04-15 33.51 34.14 33.36 33.69 0.0M
2024-04-12 33.75 33.88 33.42 33.52 0.0M
2024-04-11 33.53 33.97 33.12 33.69 0.0M
2024-04-10 34.03 34.05 33.46 33.90 0.0M
2024-04-09 34.46 34.60 33.80 33.97 0.0M
2024-04-08 34.15 34.49 33.81 34.35 0.0M
2024-04-05 34.37 34.82 33.94 34.14 0.0M
2024-04-04 35.06 35.18 34.32 34.48 0.0M
2024-04-03 34.75 35.14 34.69 34.94 0.0M
2024-04-02 34.69 35.01 34.59 34.86 0.0M
2024-03-28 34.90 34.90 34.70 34.75 0.0M
2024-03-27 34.64 34.94 34.54 34.90 0.0M
2024-03-26 34.75 34.80 33.80 34.50 0.1M
2024-03-25 34.57 34.72 34.31 34.51 0.0M
2024-03-22 34.93 34.94 34.47 34.49 0.0M
2024-03-21 34.89 35.00 34.52 34.85 0.0M
2024-03-20 34.72 34.87 34.45 34.77 0.0M
2024-03-19 34.32 34.80 34.32 34.77 0.0M
2024-03-18 34.55 34.55 34.10 34.32 0.0M
2024-03-15 33.95 34.53 33.95 34.43 0.0M
2024-03-14 34.10 34.15 33.68 34.05 0.0M
2024-03-13 33.92 34.19 33.80 33.87 0.0M
2024-03-12 32.94 34.10 32.94 33.95 0.1M
2024-03-11 33.70 33.70 32.89 33.50 0.1M
2024-03-08 33.25 33.57 33.07 33.50 0.0M
2024-03-07 32.81 33.30 32.65 33.26 0.0M
2024-03-06 32.77 33.10 32.66 32.90 0.0M
2024-03-05 32.76 32.79 32.28 32.69 0.0M
2024-03-04 32.55 32.77 32.28 32.72 0.1M
2024-03-01 33.09 33.23 32.30 32.52 0.1M
2024-02-29 32.68 33.13 32.63 33.10 0.0M
2024-02-28 32.41 32.86 32.39 32.58 0.1M
2024-02-27 32.41 32.64 32.34 32.41 0.0M
2024-02-26 32.40 32.56 32.11 32.45 0.1M
2024-02-23 32.02 32.50 31.85 32.31 0.1M
2024-02-22 31.68 32.37 31.40 32.20 0.1M
2024-02-21 30.94 31.50 30.94 31.29 0.0M
2024-02-20 31.07 31.17 30.82 30.92 0.0M
2024-02-19 31.06 31.14 30.80 31.12 0.0M
2024-02-16 30.96 31.08 30.79 31.04 0.1M
2024-02-15 30.68 30.93 30.54 30.87 0.0M
2024-02-14 30.67 30.73 30.53 30.66 0.0M
2024-02-13 30.66 30.88 30.40 30.56 0.0M
2024-02-12 30.31 30.83 30.08 30.75 0.1M
2024-02-09 30.22 30.28 29.85 30.28 0.0M
2024-02-08 30.69 30.69 30.08 30.22 0.0M
2024-02-07 30.81 30.90 30.42 30.62 0.0M
2024-02-06 30.59 30.79 30.47 30.75 0.0M
2024-02-05 30.82 30.82 30.18 30.56 0.0M
2024-02-02 31.02 31.02 30.40 30.70 0.0M
2024-02-01 30.87 31.18 30.40 30.80 0.0M
2024-01-31 31.12 31.51 30.93 30.94 0.0M
2024-01-30 31.34 31.40 31.00 31.21 0.0M
2024-01-29 30.98 31.38 30.85 31.36 0.0M
2024-01-26 30.71 31.16 30.71 30.95 0.0M
2024-01-25 30.90 30.94 30.68 30.94 0.0M
2024-01-24 30.79 30.99 30.45 30.93 0.0M
2024-01-23 30.70 30.75 30.44 30.66 0.0M
2024-01-22 30.95 30.95 30.56 30.73 0.1M
2024-01-19 30.13 30.91 30.03 30.76 0.1M
2024-01-18 29.64 30.11 29.37 30.09 0.0M
2024-01-17 29.61 29.61 29.18 29.58 0.0M
2024-01-16 29.30 29.63 29.15 29.63 0.0M
2024-01-15 29.60 29.60 29.31 29.42 0.0M
2024-01-12 29.40 29.60 29.37 29.46 0.0M
2024-01-11 29.82 29.95 29.07 29.36 0.0M
2024-01-10 29.60 29.70 29.47 29.65 0.0M
2024-01-09 30.00 30.00 29.50 29.68 0.0M
2024-01-08 29.95 30.00 29.69 30.00 0.0M
2024-01-05 29.90 29.93 29.49 29.89 0.0M
2024-01-04 30.00 30.00 29.72 29.89 0.0M
2024-01-03 29.87 30.05 29.58 29.85 0.0M
2024-01-02 29.70 29.97 29.64 29.85 0.0M