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
2010-11-19	7,768,500	12.98	12.99	12.63	12.84	00:00:00
2010-11-22	7,036,800	12.98	13.02	12.54	12.60	00:00:00
2010-11-23	12,185,900	12.51	12.58	12.14	12.16	00:00:00
2010-11-24	10,647,600	12.23	12.27	11.98	12.10	00:00:00
2010-11-25	5,182,700	12.18	12.20	12.00	12.14	00:00:00
2010-11-26	13,137,600	12.06	12.10	11.61	11.89	00:00:00
2010-11-29	16,820,700	12.02	12.14	11.47	11.47	00:00:00
2010-11-30	22,821,500	11.50	11.62	10.88	11.06	00:00:00
2010-12-01	13,419,900	11.23	11.56	11.17	11.42	00:00:00
2010-12-02	14,247,000	11.50	11.88	11.44	11.81	00:00:00
2010-12-03	7,766,500	11.85	11.93	11.61	11.74	00:00:00
2010-12-06	5,145,800	11.80	11.81	11.56	11.68	00:00:00
2010-12-07	9,927,100	11.70	12.09	11.70	11.90	00:00:00
2010-12-08	12,754,800	11.84	12.40	11.81	12.27	00:00:00
2010-12-09	22,713,800	12.49	12.95	12.43	12.83	00:00:00
2010-12-10	9,830,400	12.92	12.94	12.57	12.69	00:00:00
2010-12-13	9,245,800	12.82	13.02	12.76	12.85	00:00:00
2010-12-14	8,493,200	12.85	12.90	12.60	12.82	00:00:00
2010-12-15	7,985,800	12.73	12.78	12.52	12.65	00:00:00
2010-12-16	6,620,800	12.60	12.80	12.52	12.73	00:00:00
2010-12-17	11,657,500	12.77	12.80	12.46	12.65	00:00:00
2010-12-20	9,148,800	12.59	13.02	12.50	12.78	00:00:00
2010-12-21	5,680,400	12.91	12.97	12.75	12.91	00:00:00
2010-12-22	4,915,000	12.81	12.98	12.79	12.86	00:00:00
2010-12-23	3,907,400	12.91	12.93	12.66	12.89	00:00:00
2010-12-24	603,500	12.86	12.86	12.74	12.83	00:00:00
2010-12-27	2,809,200	12.80	12.81	12.54	12.68	00:00:00
2010-12-28	1,986,200	12.68	12.78	12.65	12.65	00:00:00
2010-12-29	3,026,100	12.68	12.77	12.61	12.69	00:00:00
2010-12-30	3,469,200	12.74	12.76	12.50	12.59	00:00:00
2010-12-31	901,800	12.65	12.65	12.45	12.45	00:00:00
2011-01-03	4,687,300	12.62	12.88	12.53	12.83	00:00:00
2011-01-04	8,996,600	12.87	13.23	12.85	13.07	00:00:00
2011-01-05	8,540,800	13.03	13.24	12.80	13.24	00:00:00
2011-01-06	15,865,000	13.25	13.90	13.19	13.50	00:00:00
2011-01-07	10,774,700	13.48	13.54	13.12	13.20	00:00:00
2011-01-10	12,780,800	13.18	13.18	12.73	12.76	00:00:00
2011-01-11	10,503,200	12.92	13.06	12.63	12.98	00:00:00
2011-01-12	13,806,100	13.06	13.73	13.02	13.67	00:00:00
2011-01-13	26,568,600	13.69	14.35	13.66	14.30	00:00:00
2011-01-14	11,330,300	14.15	14.60	14.12	14.54	00:00:00
2011-01-17	8,071,100	14.50	14.68	14.32	14.50	00:00:00
2011-01-18	12,183,900	14.52	14.89	14.50	14.75	00:00:00
2011-01-19	12,640,200	14.79	14.89	14.23	14.27	00:00:00
2011-01-20	17,372,800	14.20	14.89	14.06	14.70	00:00:00
2011-01-21	16,451,900	14.85	15.18	14.79	14.95	00:00:00
2011-01-24	7,835,900	14.95	15.16	14.85	15.12	00:00:00
2011-01-25	12,600,900	15.19	15.38	15.02	15.15	00:00:00
2011-01-26	8,464,900	15.25	15.44	15.16	15.35	00:00:00
2011-01-27	13,012,000	15.27	15.72	15.02	15.56	00:00:00
2011-01-28	17,334,300	15.45	16.11	15.34	15.39	00:00:00
2011-01-31	15,071,400	15.24	15.52	14.92	15.46	00:00:00
2011-02-01	12,267,000	15.58	15.73	15.20	15.65	00:00:00
2011-02-02	12,344,000	15.70	15.83	15.38	15.61	00:00:00
2011-02-03	10,022,400	15.52	15.57	15.20	15.39	00:00:00
2011-02-04	8,997,000	15.42	15.73	15.37	15.56	00:00:00
2011-02-07	9,554,300	15.65	15.94	15.60	15.88	00:00:00
2011-02-08	9,957,300	15.88	16.16	15.83	16.11	00:00:00
2011-02-09	11,078,400	16.01	16.15	15.71	15.88	00:00:00
2011-02-10	10,001,500	15.81	15.85	15.41	15.75	00:00:00
2011-02-11	11,746,000	15.70	15.76	15.28	15.65	00:00:00
2011-02-14	8,648,000	15.69	15.79	15.33	15.45	00:00:00
2011-02-15	5,992,600	15.36	15.70	15.30	15.59	00:00:00
2011-02-16	11,685,900	15.56	16.10	15.50	15.93	00:00:00
2011-02-17	19,724,500	15.70	15.98	15.21	15.40	00:00:00
2011-02-18	12,306,300	15.48	15.56	15.16	15.52	00:00:00
2011-02-21	11,479,200	15.52	15.52	14.90	14.97	00:00:00
2011-02-22	10,634,900	14.86	15.02	14.65	14.85	00:00:00
2011-02-23	9,232,400	14.94	15.19	14.76	14.82	00:00:00
2011-02-24	11,204,900	14.68	14.90	14.45	14.74	00:00:00
2011-02-25	8,512,700	14.93	15.23	14.80	15.04	00:00:00
2011-02-28	7,215,700	15.04	15.39	14.93	15.22	00:00:00
2011-03-01	9,299,600	15.38	15.43	14.97	15.03	00:00:00
2011-03-02	10,644,900	14.90	14.96	14.55	14.70	00:00:00
2011-03-03	10,471,600	14.84	15.09	14.69	14.94	00:00:00
2011-03-04	11,660,600	14.99	15.41	14.94	15.01	00:00:00
2011-03-07	7,836,000	14.91	15.24	14.79	14.85	00:00:00
2011-03-08	11,278,100	14.95	15.31	14.94	15.23	00:00:00
2011-03-09	7,428,400	15.23	15.34	15.03	15.11	00:00:00
2011-03-10	9,742,300	14.93	15.05	14.73	14.91	00:00:00
2011-03-11	11,379,900	14.71	14.84	14.48	14.61	00:00:00
2011-03-14	17,675,900	14.26	14.72	14.10	14.12	00:00:00
2011-03-15	21,929,400	13.81	13.93	13.45	13.69	00:00:00
2011-03-16	17,145,000	13.82	13.89	13.26	13.33	00:00:00
2011-03-17	17,396,100	13.39	14.05	13.37	13.94	00:00:00
2011-03-18	17,206,700	14.01	14.27	13.85	14.01	00:00:00
2011-03-21	11,523,200	14.23	14.55	14.09	14.52	00:00:00
2011-03-22	9,360,000	14.62	14.77	14.38	14.49	00:00:00
2011-03-23	5,764,400	14.38	14.56	14.34	14.53	00:00:00
2011-03-24	7,440,400	14.52	14.80	14.37	14.73	00:00:00
2011-03-25	5,261,300	14.81	14.84	14.62	14.68	00:00:00
2011-03-28	5,419,600	14.62	14.96	14.57	14.75	00:00:00
2011-03-29	5,932,300	14.82	14.84	14.54	14.73	00:00:00
2011-03-30	8,663,400	14.94	15.02	14.79	15.01	00:00:00
2011-03-31	8,621,200	15.05	15.10	14.73	14.74	00:00:00
2011-04-01	9,891,300	14.94	15.26	14.90	15.21	00:00:00
2011-04-04	5,210,000	15.19	15.35	15.09	15.15	00:00:00
2011-04-05	5,879,300	15.11	15.18	14.94	15.03	00:00:00
2011-04-06	11,561,100	15.20	15.59	15.07	15.42	00:00:00
2011-04-07	10,219,300	15.50	15.78	15.47	15.56	00:00:00
2011-04-08	8,466,700	15.63	15.97	15.61	15.85	00:00:00
2011-04-11	6,136,000	15.97	15.97	15.61	15.77	00:00:00
2011-04-12	7,500,400	15.56	15.70	15.46	15.55	00:00:00
2011-04-13	6,558,400	15.65	15.84	15.39	15.69	00:00:00
2011-04-14	6,996,300	15.56	15.60	15.27	15.42	00:00:00
2011-04-15	7,558,100	15.47	15.48	15.20	15.32	00:00:00
2011-04-18	20,745,400	15.27	15.30	14.28	14.44	00:00:00
2011-04-19	9,263,200	14.54	14.73	14.28	14.62	00:00:00
2011-04-20	8,116,000	14.80	14.98	14.73	14.93	00:00:00
2011-04-21	7,100,000	15.02	15.28	14.95	15.10	00:00:00
2011-04-26	6,440,800	15.10	15.38	15.03	15.32	00:00:00
2011-04-27	7,601,800	15.40	15.58	15.24	15.52	00:00:00
2011-04-28	10,567,300	15.70	15.83	15.58	15.69	00:00:00
2011-04-29	26,296,200	15.12	15.21	15.01	15.15	00:00:00
2011-05-02	22,868,300	15.31	15.35	15.14	15.16	00:00:00
2011-05-03	6,138,000	15.30	15.30	15.05	15.22	00:00:00
2011-05-04	11,010,400	15.41	15.41	14.94	14.99	00:00:00
2011-05-05	10,197,400	14.98	15.06	14.78	15.02	00:00:00
2011-05-06	7,798,000	15.07	15.27	14.92	15.19	00:00:00
2011-05-09	10,550,800	15.02	15.15	14.59	14.65	00:00:00
2011-05-10	10,806,300	14.72	15.07	14.52	14.93	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 > >>