AXA SA
42.94EUR
-0.7200 (-1.65%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 43.66 | 2,280,858 |
| Fr 09/04/26 | 44.64 | 3,003,923 |
| Th 09/03/26 | 44.21 | 2,416,079 |
| We 09/02/26 | 43.31 | 2,101,516 |
| Tu 09/01/26 | 43.71 | 2,745,703 |
| Mo 08/31/26 | 43.10 | 4,797,191 |
| Fr 08/28/26 | 43.61 | 3,139,678 |
| Th 08/27/26 | 42.92 | 5,183,934 |
| We 08/26/26 | 43.71 | 1,903,124 |
| Tu 08/25/26 | 43.68 | 2,367,176 |
| Mo 08/24/26 | 44.11 | 1,609,301 |
| Fr 08/21/26 | 43.72 | 1,813,638 |
| Th 08/20/26 | 43.53 | 2,110,085 |
| We 08/19/26 | 43.98 | 2,447,157 |
| Tu 08/18/26 | 44.55 | 2,426,164 |
| Mo 08/17/26 | 44.61 | 1,284,995 |
| Fr 08/14/26 | 45.05 | 1,506,097 |
| Th 08/13/26 | 44.64 | 1,443,753 |
| We 08/12/26 | 44.73 | 1,627,532 |
| Tu 08/11/26 | 44.83 | 1,641,788 |
| Mo 08/10/26 | 44.91 | 1,696,638 |
| Fr 08/07/26 | 45.05 | 2,215,496 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 45.05 | 2,041,891 |
| We 08/05/26 | 44.67 | 1,931,094 |
| Tu 08/04/26 | 44.63 | 2,481,073 |
| Mo 08/03/26 | 44.63 | 3,101,670 |
| Fr 07/31/26 | 44.94 | 4,142,550 |
| Th 07/30/26 | 45.22 | 2,977,364 |
| We 07/29/26 | 45.01 | 2,625,835 |
| Tu 07/28/26 | 45.57 | 2,281,238 |
| Mo 07/27/26 | 45.19 | 4,394,199 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 44.30 | 3,563,211 |
| Mo 07/06/26 | 44.17 | 1,865,117 |
| Fr 07/03/26 | 43.71 | 1,559,635 |
| Th 07/02/26 | 43.83 | 3,328,947 |
| We 07/01/26 | 43.50 | 2,562,963 |
| Tu 06/30/26 | 43.85 | 6,923,880 |
| Mo 06/29/26 | 43.39 | 2,943,964 |
| Fr 06/26/26 | 43.41 | 2,133,176 |
| Th 06/25/26 | 43.09 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 06/05/26 | 39.52 | 1,890,814 |
| Th 06/04/26 | 39.44 | 2,497,183 |
| We 06/03/26 | 39.03 | 4,086,525 |
| Tu 06/02/26 | 39.78 | 3,046,699 |
| Mo 06/01/26 | 39.57 | 3,002,752 |
| Fr 05/29/26 | 39.73 | 9,988,285 |
| Th 05/28/26 | 39.72 | 3,399,897 |
| We 05/27/26 | 40.57 | 2,734,851 |
| Tu 05/26/26 | 40.43 | 2,951,723 |
| Date | Last Price | Volume |
|---|---|---|
| We 05/06/26 | 41.80 | 5,906,212 |
| Tu 05/05/26 | 40.29 | 2,496,324 |
| Mo 05/04/26 | 40.07 | 4,159,102 |
| Th 04/30/26 | 40.94 | 3,751,472 |
| We 04/29/26 | 40.23 | 3,531,679 |
| Tu 04/28/26 | 40.98 | 2,972,677 |
| Mo 04/27/26 | 40.77 | 2,307,714 |
| Fr 04/24/26 | 41.03 | 3,360,231 |
| Th 04/23/26 | 41.29 |
| Date | Last Price | Volume |
|---|---|---|
| We 04/01/26 | 40.17 | 4,901,203 |
| Tu 03/31/26 | 39.24 | 5,558,045 |
| Mo 03/30/26 | 38.81 | 3,801,827 |
| Fr 03/27/26 | 37.95 | 3,661,276 |
| Th 03/26/26 | 37.90 | 4,129,238 |
| We 03/25/26 | 38.10 | 3,950,454 |
| Tu 03/24/26 | 37.90 | 3,328,084 |
| Mo 03/23/26 | 37.87 | 7,299,572 |
| Fr 03/20/26 | 37.70 |
| Date | Last Price | Volume |
|---|---|---|
| Mo 03/02/26 | 40.53 | 5,391,693 |
| Fr 02/27/26 | 41.46 | 10,147,361 |
| Th 02/26/26 | 40.86 | 4,242,801 |
| We 02/25/26 | 40.21 | 2,941,347 |
| Tu 02/24/26 | 40.00 | 2,809,120 |
| Mo 02/23/26 | 39.82 | 2,685,556 |
| Fr 02/20/26 | 39.80 | 5,323,036 |
| Th 02/19/26 | 39.12 | 4,437,706 |
| We 02/18/26 | 38.75 |
| Date | Last Price | Volume |
|---|---|---|
| Th 01/29/26 | 38.12 | 2,570,669 |
| We 01/28/26 | 38.06 | 2,995,988 |
| Tu 01/27/26 | 37.76 | 2,963,608 |
| Mo 01/26/26 | 37.91 | 3,058,831 |
| Fr 01/23/26 | 37.71 | 3,862,697 |
| Th 01/22/26 | 38.29 | 3,384,886 |
| We 01/21/26 | 38.00 | 4,062,475 |
| Tu 01/20/26 | 38.88 | 4,349,958 |
| Mo 01/19/26 | 39.37 | 3,763,965 |
| Date | Last Price | Volume |
|---|---|---|
| Mo 12/29/25 | 40.86 | 2,084,501 |
| We 12/24/25 | 41.14 | 355,376 |
| Tu 12/23/25 | 41.11 | 1,538,431 |
| Mo 12/22/25 | 41.10 | 1,674,470 |
| Fr 12/19/25 | 41.20 | 9,567,892 |
| Th 12/18/25 | 40.83 | 3,977,386 |
| We 12/17/25 | 40.99 | 3,682,257 |
| Tu 12/16/25 | 40.55 | 3,352,262 |
| Mo 12/15/25 | 40.74 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 11/25/25 | 38.30 | 4,182,858 |
| Mo 11/24/25 | 38.24 | 8,030,483 |
| Fr 11/21/25 | 38.14 | 4,077,850 |
| Th 11/20/25 | 37.78 | 4,395,727 |
| We 11/19/25 | 37.80 | 2,677,887 |
| Tu 11/18/25 | 37.86 | 4,491,572 |
| Mo 11/17/25 | 38.24 | 2,467,719 |
| Fr 11/14/25 | 38.49 | 3,328,665 |
| Th 11/13/25 | 38.95 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 10/24/25 | 39.40 | 3,951,705 |
| Th 10/23/25 | 39.39 | 1,783,450 |
| We 10/22/25 | 39.34 | 2,521,597 |
| Tu 10/21/25 | 39.33 | 3,209,206 |
| Mo 10/20/25 | 39.12 | 3,501,783 |
| Fr 10/17/25 | 39.41 | 4,528,581 |
| Th 10/16/25 | 40.20 | 3,507,264 |
| We 10/15/25 | 40.17 | 3,204,582 |
| Tu 10/14/25 | 40.18 | 3,511,125 |
| Date | Last Price | Volume |
|---|---|---|
| We 09/24/25 | 39.80 | 2,895,169 |
| Tu 09/23/25 | 40.02 | 2,790,951 |
| Mo 09/22/25 | 40.05 | 2,300,807 |
| Fr 09/19/25 | 39.89 | 9,576,669 |
| Th 09/18/25 | 39.58 | 3,178,823 |
| We 09/17/25 | 39.57 | 3,488,736 |
| Tu 09/16/25 | 39.70 | 4,241,200 |
| Mo 09/15/25 | 40.40 | 3,897,729 |
| Fr 09/12/25 | 40.21 |
| Fr 07/24/26 | 44.83 | 2,100,884 |
| Th 07/23/26 | 44.76 | 2,804,705 |
| We 07/22/26 | 44.91 | 2,337,028 |
| Tu 07/21/26 | 44.79 | 2,294,285 |
| Mo 07/20/26 | 44.76 | 1,856,354 |
| Fr 07/17/26 | 44.80 | 2,634,313 |
| Th 07/16/26 | 44.50 | 1,758,266 |
| We 07/15/26 | 43.94 | 2,312,958 |
| Tu 07/14/26 | 44.31 | 1,755,042 |
| Mo 07/13/26 | 44.32 | 1,364,781 |
| Fr 07/10/26 | 44.27 | 1,925,599 |
| Th 07/09/26 | 44.30 | 1,935,899 |
| We 07/08/26 | 44.01 | 3,153,835 |
| 2,588,076 |
| We 06/24/26 | 42.80 | 2,740,196 |
| Tu 06/23/26 | 42.72 | 2,863,307 |
| Mo 06/22/26 | 42.81 | 2,943,575 |
| Fr 06/19/26 | 42.50 | 7,416,939 |
| Th 06/18/26 | 42.40 | 5,061,421 |
| We 06/17/26 | 42.53 | 3,845,722 |
| Tu 06/16/26 | 42.35 | 3,955,680 |
| Mo 06/15/26 | 41.88 | 4,350,268 |
| Fr 06/12/26 | 40.86 | 4,176,531 |
| Th 06/11/26 | 40.47 | 2,572,575 |
| We 06/10/26 | 40.53 | 3,601,953 |
| Tu 06/09/26 | 40.17 | 3,503,450 |
| Mo 06/08/26 | 39.70 | 3,276,496 |
| Mo 05/25/26 | 40.47 | 2,230,481 |
| Fr 05/22/26 | 40.12 | 3,008,031 |
| Th 05/21/26 | 40.11 | 3,318,897 |
| We 05/20/26 | 40.36 | 3,308,185 |
| Tu 05/19/26 | 40.33 | 3,565,765 |
| Mo 05/18/26 | 40.06 | 5,260,778 |
| Fr 05/15/26 | 39.18 | 5,640,236 |
| Th 05/14/26 | 39.48 | 2,667,624 |
| We 05/13/26 | 38.90 | 3,330,471 |
| Tu 05/12/26 | 39.10 | 3,591,404 |
| Mo 05/11/26 | 39.50 | 5,100,205 |
| Fr 05/08/26 | 41.04 | 5,826,877 |
| Th 05/07/26 | 41.58 | 4,410,278 |
| 3,222,761 |
| We 04/22/26 | 41.44 | 4,886,028 |
| Tu 04/21/26 | 42.42 | 3,115,338 |
| Mo 04/20/26 | 42.45 | 3,097,778 |
| Fr 04/17/26 | 42.62 | 5,519,972 |
| Th 04/16/26 | 42.29 | 3,590,032 |
| We 04/15/26 | 42.14 | 3,827,616 |
| Tu 04/14/26 | 41.83 | 4,006,039 |
| Mo 04/13/26 | 41.26 | 3,633,298 |
| Fr 04/10/26 | 41.11 | 3,453,685 |
| Th 04/09/26 | 41.44 | 4,327,657 |
| We 04/08/26 | 41.26 | 8,684,923 |
| Tu 04/07/26 | 40.33 | 4,321,219 |
| Th 04/02/26 | 40.51 | 4,414,036 |
| 13,274,256 |
| Th 03/19/26 | 38.44 | 6,549,196 |
| We 03/18/26 | 39.24 | 4,713,463 |
| Tu 03/17/26 | 39.18 | 3,925,720 |
| Mo 03/16/26 | 38.40 | 4,253,897 |
| Fr 03/13/26 | 38.30 | 3,415,014 |
| Th 03/12/26 | 38.14 | 4,279,433 |
| We 03/11/26 | 37.92 | 5,287,057 |
| Tu 03/10/26 | 38.17 | 6,901,116 |
| Mo 03/09/26 | 37.48 | 4,706,391 |
| Fr 03/06/26 | 37.89 | 5,547,221 |
| Th 03/05/26 | 38.05 | 4,551,841 |
| We 03/04/26 | 38.76 | 5,853,827 |
| Tu 03/03/26 | 38.96 | 9,468,652 |
| 3,401,806 |
| Tu 02/17/26 | 38.76 | 3,574,762 |
| Mo 02/16/26 | 37.73 | 2,191,670 |
| Fr 02/13/26 | 37.46 | 4,520,490 |
| Th 02/12/26 | 37.92 | 2,563,837 |
| We 02/11/26 | 37.79 | 3,435,709 |
| Tu 02/10/26 | 38.46 | 4,699,710 |
| Mo 02/09/26 | 39.54 | 2,400,349 |
| Fr 02/06/26 | 39.66 | 2,708,984 |
| Th 02/05/26 | 39.46 | 3,747,988 |
| We 02/04/26 | 40.13 | 4,236,588 |
| Tu 02/03/26 | 39.31 | 3,149,196 |
| Mo 02/02/26 | 38.93 | 2,843,716 |
| Fr 01/30/26 | 38.43 | 3,343,196 |
| Fr 01/16/26 | 39.27 | 3,971,942 |
| Th 01/15/26 | 39.36 | 2,891,844 |
| We 01/14/26 | 39.09 | 4,151,416 |
| Tu 01/13/26 | 39.00 | 3,743,038 |
| Mo 01/12/26 | 39.75 | 2,703,613 |
| Fr 01/09/26 | 39.99 | 4,296,369 |
| Th 01/08/26 | 40.44 | 2,594,408 |
| We 01/07/26 | 40.30 | 3,096,377 |
| Tu 01/06/26 | 40.54 | 3,604,271 |
| Mo 01/05/26 | 40.82 | 3,769,735 |
| Fr 01/02/26 | 40.95 | 2,129,948 |
| We 12/31/25 | 40.96 | 976,313 |
| Tu 12/30/25 | 41.14 | 2,165,529 |
| 3,346,397 |
| Fr 12/12/25 | 40.38 | 4,786,837 |
| Th 12/11/25 | 39.91 | 3,061,233 |
| We 12/10/25 | 39.24 | 4,359,505 |
| Tu 12/09/25 | 39.03 | 2,761,282 |
| Mo 12/08/25 | 38.82 | 2,578,837 |
| Fr 12/05/25 | 38.55 | 2,194,608 |
| Th 12/04/25 | 38.56 | 3,386,603 |
| We 12/03/25 | 38.19 | 2,578,662 |
| Tu 12/02/25 | 38.59 | 2,452,130 |
| Mo 12/01/25 | 38.62 | 2,609,610 |
| Fr 11/28/25 | 38.90 | 2,315,605 |
| Th 11/27/25 | 38.93 | 1,728,611 |
| We 11/26/25 | 38.74 | 3,024,758 |
| 4,350,660 |
| We 11/12/25 | 38.54 | 4,944,062 |
| Tu 11/11/25 | 38.19 | 4,118,506 |
| Mo 11/10/25 | 37.94 | 6,394,461 |
| Fr 11/07/25 | 37.51 | 6,240,272 |
| Th 11/06/25 | 37.78 | 4,823,198 |
| We 11/05/25 | 38.11 | 4,082,619 |
| Tu 11/04/25 | 37.87 | 3,983,082 |
| Mo 11/03/25 | 37.77 | 3,679,150 |
| Fr 10/31/25 | 37.63 | 7,673,182 |
| Th 10/30/25 | 39.34 | 4,095,106 |
| We 10/29/25 | 39.23 | 3,254,723 |
| Tu 10/28/25 | 39.70 | 2,104,642 |
| Mo 10/27/25 | 39.61 | 2,689,416 |
| Mo 10/13/25 | 39.51 | 2,485,602 |
| Fr 10/10/25 | 39.56 | 3,734,233 |
| Th 10/09/25 | 39.80 | 3,138,150 |
| We 10/08/25 | 39.83 | 3,858,392 |
| Tu 10/07/25 | 39.14 | 3,916,120 |
| Mo 10/06/25 | 39.44 | 7,460,617 |
| Fr 10/03/25 | 40.38 | 2,302,912 |
| Th 10/02/25 | 40.56 | 2,302,819 |
| We 10/01/25 | 40.64 | 2,604,391 |
| Tu 09/30/25 | 40.64 | 2,417,349 |
| Mo 09/29/25 | 40.56 | 2,091,070 |
| Fr 09/26/25 | 40.66 | 2,822,204 |
| Th 09/25/25 | 39.93 | 2,420,408 |
| 2,767,009 |
| Th 09/11/25 | 40.25 | 3,309,137 |
| We 09/10/25 | 39.97 | 3,312,432 |
| Tu 09/09/25 | 39.85 | 3,844,728 |
| Mo 09/08/25 | 39.76 | 2,510,596 |