History: AXA

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
23/08/2019
21.70
21.72
21.25
21.25
5,011,024
21.50
0
22/08/2019
21.50
21.67
21.40
21.58
5,144,569
21.55
0
21/08/2019
21.54
21.79
21.54
21.58
4,460,291
21.63
0
20/08/2019
21.62
21.78
21.41
21.49
5,811,848
21.55
0
19/08/2019
21.72
21.86
21.65
21.72
4,685,472
21.75
0
16/08/2019
21.28
21.62
21.23
21.53
6,610,796
21.51
0
15/08/2019
21.36
21.44
21.02
21.24
5,829,234
21.24
0
14/08/2019
21.67
21.79
21.14
21.31
8,787,873
21.34
0
13/08/2019
21.52
21.83
21.33
21.63
7,577,638
21.50
0
12/08/2019
21.79
21.99
21.60
21.60
4,569,134
21.70
0
09/08/2019
21.73
21.83
21.59
21.66
4,855,398
21.67
0
08/08/2019
21.69
21.86
21.53
21.86
6,435,272
21.77
0
07/08/2019
21.73
21.86
21.33
21.43
7,620,044
21.53
0
06/08/2019
21.77
21.88
21.62
21.62
7,141,853
21.72
0
05/08/2019
22.06
22.28
21.75
21.82
10,146,039
21.87
0
02/08/2019
22.64
22.70
22.18
22.30
13,329,835
22.40
0
01/08/2019
22.95
23.22
22.91
23.17
6,390,431
23.14
0
31/07/2019
23.00
23.11
22.87
22.90
5,894,586
22.90
0
30/07/2019
23.46
23.48
22.88
23.00
7,248,387
23.00
0
29/07/2019
23.45
23.54
23.41
23.50
3,305,389
23.50
0
26/07/2019
23.54
23.59
23.41
23.47
4,086,654
23.47
0
25/07/2019
23.61
23.82
23.36
23.54
7,779,984
23.58
0
24/07/2019
23.61
23.67
23.48
23.54
4,199,267
23.55
0
23/07/2019
23.57
23.73
23.49
23.68
5,932,730
23.65
0
22/07/2019
23.56
23.62
23.41
23.53
4,813,430
23.51
0
19/07/2019
23.71
23.75
23.48
23.58
4,691,461
23.59
0
18/07/2019
23.68
23.81
23.59
23.64
4,583,693
23.67
0
17/07/2019
23.90
23.99
23.74
23.80
3,694,873
23.84
0
16/07/2019
23.62
23.97
23.61
23.88
4,843,902
23.85
0
15/07/2019
23.66
23.83
23.61
23.69
3,653,943
23.71
0
12/07/2019
23.58
23.83
23.52
23.66
4,582,787
23.66
0
11/07/2019
23.78
23.80
23.56
23.58
4,331,119
23.63
0
10/07/2019
23.72
23.88
23.65
23.71
4,687,525
23.75
0
09/07/2019
23.80
23.85
23.60
23.75
3,877,688
23.75
0
08/07/2019
23.64
23.83
23.61
23.80
3,747,749
23.75
0
05/07/2019
23.79
23.91
23.69
23.79
4,951,931
23.80
0
04/07/2019
23.69
23.83
23.69
23.73
3,300,646
23.76
0
03/07/2019
23.52
23.73
23.51
23.68
5,096,676
23.66
0
02/07/2019
23.26
23.58
23.21
23.51
5,763,240
23.46
0
01/07/2019
23.30
23.39
23.21
23.24
4,782,841
23.28
0
28/06/2019
22.91
23.11
22.81
23.10
5,911,129
23.00
0
27/06/2019
23.15
23.18
22.87
23.00
5,170,920
23.00
0
26/06/2019
23.03
23.16
22.99
23.16
5,114,832
23.11
0
25/06/2019
23.17
23.24
23.08
23.12
4,253,822
23.13
0
24/06/2019
23.20
23.41
23.20
23.30
5,752,692
23.30
0
21/06/2019
23.12
23.30
23.05
23.26
12,800,869
23.23
0
20/06/2019
23.15
23.29
23.12
23.12
5,227,954
23.17
0
19/06/2019
23.12
23.23
22.93
23.18
8,072,114
23.11
0
18/06/2019
22.81
23.26
22.81
23.12
8,766,894
23.07
0
17/06/2019
22.62
22.99
22.60
22.93
6,142,637
22.89
0
14/06/2019
22.60
22.70
22.49
22.61
4,037,685
22.60
0
13/06/2019
22.54
22.76
22.47
22.69
4,473,948
22.67
0
12/06/2019
22.59
22.63
22.49
22.60
4,885,820
22.60
0
11/06/2019
22.43
22.79
22.41
22.66
6,012,290
22.66
0
10/06/2019
22.52
22.55
22.40
22.42
2,325,415
22.45
0
07/06/2019
22.15
22.47
22.13
22.40
5,875,222
22.40
0
06/06/2019
22.19
22.39
22.10
22.17
3,989,547
22.24
0
05/06/2019
22.33
22.33
22.09
22.20
5,359,281
22.20
0
04/06/2019
21.75
22.34
21.69
22.29
8,727,304
22.20
0
03/06/2019
21.93
21.93
21.76
21.80
6,698,920
21.80
0
31/05/2019
22.03
22.08
21.88
22.08
7,141,491
22.02
0
30/05/2019
22.15
22.35
22.15
22.17
4,936,641
22.22
0
29/05/2019
22.10
22.10
21.82
22.06
6,976,912
22.00
0
28/05/2019
22.48
22.48
22.19
22.20
8,894,469
22.24
0
27/05/2019
22.42
22.49
22.36
22.38
2,632,261
22.40
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
26 August 2019 09:12:53
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB5 - 2019-08-26 10:12:53 - 2019-08-26 09:12:53 - 1000 - Website: OKAY