TR4DER - AXA [CS.PA] Historical Prices

AXA - [Ticker: CS.PA]
Last Trade	26.25	Last Trade Time	2017-11-01 - 21:35:00
Variation	+0.32 (+1.22%)	Open	25.93
High	26.34	Low	25.93
Volume	6,613,815	Average Volume (3m)	0
Yield		Bid / Ask	20.85 x 3,000 - 21.12 x 300,000
Former Close	25.93	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
CS.PA quotes from 2000-01-01 to 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2009-12-11	10,906,500	15.99	16.14	15.50	15.62	00:00:00
2009-12-14	7,292,500	15.97	16.00	15.81	15.99	00:00:00
2009-12-15	7,002,500	16.10	16.18	15.64	15.90	00:00:00
2009-12-16	9,364,600	15.95	16.33	15.81	16.30	00:00:00
2009-12-17	8,886,600	16.25	16.56	16.19	16.33	00:00:00
2009-12-18	11,399,600	16.30	16.39	15.96	15.98	00:00:00
2009-12-21	5,461,700	16.07	16.27	15.97	16.26	00:00:00
2009-12-22	5,554,600	16.32	16.48	16.22	16.39	00:00:00
2009-12-23	4,879,500	16.50	16.74	16.45	16.66	00:00:00
2009-12-24	1,337,300	16.50	16.64	16.47	16.64	00:00:00
2009-12-28	2,968,500	16.68	16.82	16.59	16.75	00:00:00
2009-12-29	3,833,900	16.84	16.85	16.66	16.81	00:00:00
2009-12-30	2,610,800	16.74	16.82	16.56	16.62	00:00:00
2009-12-31	1,591,600	16.75	16.78	16.54	16.54	00:00:00
2010-01-04	6,110,100	16.56	16.80	16.56	16.80	00:00:00
2010-01-05	7,389,900	16.79	17.24	16.68	17.08	00:00:00
2010-01-06	5,059,700	17.08	17.42	17.03	17.25	00:00:00
2010-01-07	6,003,400	17.25	17.25	16.92	17.06	00:00:00
2010-01-08	7,242,500	17.11	17.34	17.02	17.11	00:00:00
2010-01-11	8,100,300	17.32	17.49	17.02	17.02	00:00:00
2010-01-12	6,690,400	16.97	17.07	16.81	16.88	00:00:00
2010-01-13	5,096,800	16.80	16.95	16.73	16.86	00:00:00
2010-01-14	4,888,900	17.00	17.08	16.88	17.02	00:00:00
2010-01-15	8,095,300	17.09	17.19	16.53	16.64	00:00:00
2010-01-18	2,916,900	16.70	16.79	16.57	16.69	00:00:00
2010-01-19	5,397,300	16.58	16.75	16.20	16.74	00:00:00
2010-01-20	5,205,200	16.60	16.72	16.15	16.32	00:00:00
2010-01-21	6,603,800	16.47	16.47	16.00	16.00	00:00:00
2010-01-22	10,991,000	15.90	16.07	15.43	15.60	00:00:00
2010-01-25	7,427,300	15.45	15.77	15.32	15.54	00:00:00
2010-01-26	10,179,700	15.30	15.53	15.21	15.52	00:00:00
2010-01-27	7,537,700	15.25	15.49	15.12	15.29	00:00:00
2010-01-28	9,182,700	15.60	15.75	15.06	15.06	00:00:00
2010-01-29	12,456,200	15.20	15.25	14.82	15.00	00:00:00
2010-02-01	5,451,100	14.91	15.19	14.88	15.18	00:00:00
2010-02-02	8,336,600	15.24	15.70	15.12	15.62	00:00:00
2010-02-04	9,094,200	15.65	15.75	15.13	15.20	00:00:00
2010-02-05	18,884,300	15.02	15.10	14.26	14.28	00:00:00
2010-02-08	9,960,000	14.50	14.53	13.97	14.30	00:00:00
2010-02-09	9,429,500	14.25	14.55	14.12	14.41	00:00:00
2010-02-10	10,922,200	14.70	15.09	14.69	14.85	00:00:00
2010-02-11	8,906,600	14.91	14.99	14.31	14.47	00:00:00
2010-02-12	6,570,400	14.65	14.69	14.21	14.44	00:00:00
2010-02-15	3,782,100	14.60	14.78	14.57	14.66	00:00:00
2010-02-16	5,920,500	14.75	15.02	14.63	14.98	00:00:00
2010-02-17	8,365,000	15.24	15.60	15.20	15.56	00:00:00
2010-02-18	7,404,800	15.85	15.87	15.26	15.64	00:00:00
2010-02-19	8,409,700	15.32	15.63	15.15	15.40	00:00:00
2010-02-22	7,043,500	15.25	15.35	15.14	15.18	00:00:00
2010-02-23	8,014,800	15.27	15.29	14.74	14.88	00:00:00
2010-02-24	5,752,000	14.90	15.00	14.70	14.90	00:00:00
2010-02-25	9,220,800	14.85	14.93	14.35	14.40	00:00:00
2010-02-26	9,059,800	14.60	14.78	14.34	14.78	00:00:00
2010-03-01	7,669,100	14.94	15.05	14.48	14.81	00:00:00
2010-03-02	7,230,500	14.80	15.16	14.65	15.16	00:00:00
2010-03-03	7,478,300	15.02	15.25	15.00	15.19	00:00:00
2010-03-04	5,454,100	15.00	15.27	14.97	15.14	00:00:00
2010-03-05	9,024,200	15.27	15.62	15.22	15.61	00:00:00
2010-03-08	5,102,200	15.71	15.77	15.58	15.58	00:00:00
2010-03-09	5,933,500	15.70	15.75	15.44	15.72	00:00:00
2010-03-10	10,890,400	15.79	16.25	15.70	16.12	00:00:00
2010-03-11	5,495,600	16.01	16.17	15.91	16.06	00:00:00
2010-03-12	6,624,000	16.14	16.36	16.09	16.17	00:00:00
2010-03-15	8,443,900	16.17	16.24	15.68	15.68	00:00:00
2010-03-16	6,186,000	15.85	15.98	15.74	15.84	00:00:00
2010-03-17	7,758,900	16.09	16.19	15.97	16.16	00:00:00
2010-03-18	6,909,700	16.15	16.28	15.82	15.90	00:00:00
2010-03-19	11,068,900	15.91	16.08	15.71	15.80	00:00:00
2010-03-22	5,553,400	15.74	15.78	15.43	15.77	00:00:00
2010-03-23	5,754,000	15.75	16.09	15.74	16.01	00:00:00
2010-03-24	6,903,400	16.09	16.18	15.88	16.14	00:00:00
2010-03-25	10,305,400	16.06	16.71	16.06	16.60	00:00:00
2010-03-26	7,016,900	16.48	16.71	16.48	16.58	00:00:00
2010-03-29	5,924,000	16.60	16.83	16.45	16.58	00:00:00
2010-03-30	7,521,400	16.80	16.83	16.33	16.48	00:00:00
2010-03-31	7,478,600	16.43	16.52	16.22	16.47	00:00:00
2010-04-01	7,282,300	16.50	16.75	16.50	16.71	00:00:00
2010-04-06	5,956,100	16.67	16.76	16.53	16.69	00:00:00
2010-04-07	5,889,200	16.60	16.67	16.40	16.58	00:00:00
2010-04-08	7,138,800	16.43	16.54	16.17	16.49	00:00:00
2010-04-09	10,065,600	16.69	17.00	16.67	17.00	00:00:00
2010-04-12	9,513,200	17.20	17.32	17.11	17.25	00:00:00
2010-04-13	6,499,400	17.25	17.42	17.20	17.28	00:00:00
2010-04-14	7,932,200	17.39	17.60	17.30	17.58	00:00:00
2010-04-15	7,392,200	17.60	17.60	17.25	17.42	00:00:00
2010-04-16	12,193,000	17.28	17.50	16.86	17.03	00:00:00
2010-04-19	9,779,100	16.82	17.00	16.51	16.77	00:00:00
2010-04-20	7,460,800	16.95	17.18	16.88	17.16	00:00:00
2010-04-21	7,342,000	17.22	17.25	16.70	16.76	00:00:00
2010-04-22	9,472,000	16.69	16.97	16.21	16.41	00:00:00
2010-04-23	6,844,200	16.41	16.54	16.25	16.48	00:00:00
2010-04-26	6,522,300	16.73	16.74	16.48	16.68	00:00:00
2010-04-27	12,359,200	16.64	16.72	15.63	15.63	00:00:00
2010-04-28	20,956,100	15.46	15.50	14.70	15.15	00:00:00
2010-04-29	10,407,400	15.20	15.52	14.86	15.45	00:00:00
2010-04-30	13,974,900	15.61	15.70	14.97	15.10	00:00:00
2010-05-03	7,851,300	14.60	15.04	14.52	14.90	00:00:00
2010-05-04	17,157,800	15.01	15.10	14.03	14.15	00:00:00
2010-05-05	22,871,700	14.00	14.14	13.47	13.47	00:00:00
2010-05-06	32,015,800	13.20	13.35	12.50	12.65	00:00:00
2010-05-07	39,772,900	12.02	12.90	11.51	11.82	00:00:00
2010-05-10	51,405,400	13.90	14.56	13.00	14.40	00:00:00
2010-05-11	18,475,400	14.01	14.20	13.76	14.15	00:00:00
2010-05-12	11,646,900	13.95	14.60	13.81	14.32	00:00:00
2010-05-13	5,538,000	14.54	14.54	14.03	14.16	00:00:00
2010-05-14	17,556,400	14.00	14.05	13.02	13.10	00:00:00
2010-05-17	11,285,900	13.00	13.27	12.68	13.01	00:00:00
2010-05-18	9,496,300	13.39	13.47	13.05	13.40	00:00:00
2010-05-19	13,854,600	13.03	13.19	12.62	13.03	00:00:00
2010-05-20	14,892,000	13.35	13.49	12.43	12.76	00:00:00
2010-05-21	19,473,200	12.95	13.36	12.56	13.02	00:00:00
2010-05-24	7,142,600	13.31	13.40	12.81	12.86	00:00:00
2010-05-25	13,295,700	12.40	12.44	12.03	12.30	00:00:00
2010-05-26	11,253,200	12.70	13.03	12.66	12.73	00:00:00
2010-05-27	12,050,100	12.94	13.55	12.90	13.55	00:00:00
2010-05-28	8,784,000	13.61	13.73	13.43	13.52	00:00:00
2010-05-31	4,061,600	13.51	13.65	13.35	13.45	00:00:00
2010-06-01	10,484,900	13.40	13.49	12.80	13.30	00:00:00
2010-06-02	9,640,400	13.11	13.15	12.81	13.11	00:00:00
2010-06-03	7,444,300	13.58	13.61	13.19	13.20	00:00:00
2010-06-04	13,019,300	13.33	13.34	12.38	12.53	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>