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 2024-04-20
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-05-10	10,806,300	14.72	15.07	14.52	14.93	00:00:00
2011-05-11	6,886,700	15.00	15.12	14.86	15.05	00:00:00
2011-05-12	8,811,600	14.82	14.94	14.66	14.80	00:00:00
2011-05-13	7,234,500	14.89	14.90	14.56	14.62	00:00:00
2011-05-16	8,103,100	14.51	14.64	14.41	14.55	00:00:00
2011-05-17	7,533,800	14.49	14.68	14.31	14.32	00:00:00
2011-05-18	6,660,400	14.45	14.63	14.38	14.47	00:00:00
2011-05-19	12,577,200	14.68	14.97	14.43	14.84	00:00:00
2011-05-20	9,126,800	14.90	15.12	14.64	14.69	00:00:00
2011-05-23	9,527,000	14.47	14.53	14.27	14.34	00:00:00
2011-05-24	6,235,500	14.38	14.53	14.28	14.31	00:00:00
2011-05-25	8,532,900	14.16	14.59	14.12	14.56	00:00:00
2011-05-26	8,611,500	14.70	14.93	14.44	14.54	00:00:00
2011-05-27	8,540,700	14.74	14.88	14.56	14.60	00:00:00
2011-05-30	2,401,100	14.57	14.66	14.44	14.53	00:00:00
2011-05-31	8,957,000	14.68	14.86	14.66	14.84	00:00:00
2011-06-01	16,394,400	15.15	15.38	15.02	15.06	00:00:00
2011-06-02	9,333,700	14.90	14.91	14.66	14.66	00:00:00
2011-06-03	7,957,500	14.75	14.78	14.46	14.75	00:00:00
2011-06-06	7,860,900	14.65	14.72	14.32	14.45	00:00:00
2011-06-07	7,781,200	14.44	14.78	14.36	14.68	00:00:00
2011-06-08	8,526,300	14.64	14.80	14.43	14.60	00:00:00
2011-06-09	10,237,600	14.56	14.94	14.56	14.92	00:00:00
2011-06-10	10,233,600	14.97	15.11	14.65	14.71	00:00:00
2011-06-13	3,801,600	14.69	14.82	14.63	14.73	00:00:00
2011-06-14	11,425,800	14.94	15.22	14.84	15.14	00:00:00
2011-06-15	11,488,700	15.09	15.27	15.00	15.15	00:00:00
2011-06-16	18,191,900	15.00	15.00	14.53	14.81	00:00:00
2011-06-17	20,365,000	14.75	15.30	14.65	15.20	00:00:00
2011-06-20	7,786,900	14.91	15.05	14.84	15.00	00:00:00
2011-06-21	7,568,900	15.23	15.40	15.10	15.38	00:00:00
2011-06-22	7,099,400	15.38	15.45	15.18	15.26	00:00:00
2011-06-23	9,690,200	15.19	15.27	14.77	14.88	00:00:00
2011-06-24	11,053,100	15.14	15.16	14.44	14.52	00:00:00
2011-06-27	6,680,900	14.50	14.72	14.43	14.61	00:00:00
2011-06-28	7,767,400	14.69	14.98	14.61	14.90	00:00:00
2011-06-29	11,757,700	15.02	15.31	14.97	15.26	00:00:00
2011-06-30	11,269,100	15.35	15.69	15.31	15.67	00:00:00
2011-07-01	8,762,700	15.62	15.94	15.59	15.85	00:00:00
2011-07-04	4,973,300	15.88	15.88	15.65	15.77	00:00:00
2011-07-05	7,861,200	15.76	15.90	15.60	15.61	00:00:00
2011-07-06	8,391,400	15.64	15.64	15.31	15.51	00:00:00
2011-07-07	9,560,000	15.61	15.90	15.45	15.65	00:00:00
2011-07-08	11,620,300	15.69	15.87	15.15	15.24	00:00:00
2011-07-11	21,492,000	15.02	15.11	14.10	14.24	00:00:00
2011-07-12	21,182,300	13.88	14.14	13.40	14.02	00:00:00
2011-07-13	12,271,200	13.94	14.20	13.81	14.02	00:00:00
2011-07-14	9,263,500	13.81	14.12	13.74	13.93	00:00:00
2011-07-15	11,657,200	13.77	13.81	13.51	13.62	00:00:00
2011-07-18	15,883,100	13.46	13.47	12.80	12.89	00:00:00
2011-07-19	10,604,400	13.01	13.41	12.98	13.14	00:00:00
2011-07-20	11,970,700	13.30	13.69	13.14	13.65	00:00:00
2011-07-21	18,043,400	13.62	14.59	13.45	14.41	00:00:00
2011-07-22	10,573,700	14.73	14.84	14.24	14.34	00:00:00
2011-07-25	13,524,300	14.14	14.20	13.62	13.70	00:00:00
2011-07-26	6,876,300	13.72	13.90	13.44	13.73	00:00:00
2011-07-27	9,640,100	13.55	13.66	13.25	13.44	00:00:00
2011-07-28	9,309,800	13.34	13.65	13.20	13.45	00:00:00
2011-07-29	16,018,800	13.22	13.27	12.82	13.11	00:00:00
2011-08-01	13,591,100	13.68	13.73	12.74	12.81	00:00:00
2011-08-02	10,615,900	12.69	12.91	12.40	12.40	00:00:00
2011-08-03	15,312,200	12.20	12.64	11.90	12.03	00:00:00
2011-08-04	18,146,100	12.75	12.75	11.64	11.71	00:00:00
2011-08-05	20,977,600	11.16	12.16	11.11	11.56	00:00:00
2011-08-08	20,948,800	11.56	12.16	10.99	10.99	00:00:00
2011-08-09	26,607,400	11.03	11.43	10.56	11.23	00:00:00
2011-08-10	31,744,400	11.49	11.60	9.83	10.04	00:00:00
2011-08-11	35,828,300	10.52	10.69	9.27	10.43	00:00:00
2011-08-12	18,220,600	10.60	10.95	10.06	10.91	00:00:00
2011-08-15	9,389,200	11.06	11.43	10.97	11.24	00:00:00
2011-08-16	8,632,500	11.15	11.24	10.84	11.22	00:00:00
2011-08-17	9,088,100	11.12	11.66	10.98	11.36	00:00:00
2011-08-18	11,940,400	11.21	11.29	10.40	10.56	00:00:00
2011-08-19	13,771,500	10.55	10.66	10.11	10.28	00:00:00
2011-08-22	7,961,600	10.10	10.49	10.10	10.28	00:00:00
2011-08-23	7,189,700	10.59	10.65	10.12	10.24	00:00:00
2011-08-24	6,311,100	10.36	10.69	10.18	10.65	00:00:00
2011-08-25	7,297,500	10.90	10.99	10.46	10.60	00:00:00
2011-08-26	10,218,700	10.52	10.57	10.04	10.23	00:00:00
2011-08-29	5,044,100	10.55	10.58	10.27	10.47	00:00:00
2011-08-30	6,286,400	10.84	10.84	10.51	10.61	00:00:00
2011-08-31	10,191,100	10.70	11.19	10.55	11.18	00:00:00
2011-09-01	8,128,600	11.25	11.38	10.83	11.16	00:00:00
2011-09-02	7,840,200	11.00	11.02	10.43	10.52	00:00:00
2011-09-05	10,195,500	10.21	10.27	9.76	9.78	00:00:00
2011-09-06	13,317,100	9.87	10.07	9.34	9.62	00:00:00
2011-09-07	7,979,300	10.00	10.03	9.75	10.02	00:00:00
2011-09-08	8,860,300	9.98	10.44	9.97	10.17	00:00:00
2011-09-09	17,972,300	10.06	10.15	9.27	9.40	00:00:00
2011-09-12	31,921,600	8.93	9.01	8.20	8.48	00:00:00
2011-09-13	15,935,900	8.85	8.85	8.05	8.69	00:00:00
2011-09-14	16,330,400	8.50	9.34	8.50	9.30	00:00:00
2011-09-15	14,346,000	9.49	10.43	9.35	9.90	00:00:00
2011-09-16	21,586,500	10.19	10.22	9.64	9.64	00:00:00
2011-09-19	9,274,600	9.16	9.45	9.02	9.31	00:00:00
2011-09-20	11,363,500	9.18	9.45	8.81	9.07	00:00:00
2011-09-21	11,386,400	9.10	9.15	8.73	8.79	00:00:00
2011-09-22	15,866,500	8.50	8.52	8.16	8.16	00:00:00
2011-09-23	13,913,100	8.35	8.47	7.88	8.30	00:00:00
2011-09-26	15,908,400	8.05	9.15	8.00	8.98	00:00:00
2011-09-27	15,985,300	9.43	9.92	9.36	9.81	00:00:00
2011-09-28	11,500,200	9.65	10.05	9.43	10.00	00:00:00
2011-09-29	11,401,500	9.85	10.79	9.85	10.28	00:00:00
2011-09-30	11,770,400	10.03	10.25	9.65	9.90	00:00:00
2011-10-03	9,529,200	9.43	9.68	9.31	9.57	00:00:00
2011-10-04	17,059,100	9.21	9.31	8.83	8.91	00:00:00
2011-10-05	14,222,600	9.17	9.78	9.17	9.70	00:00:00
2011-10-06	16,901,800	9.57	10.55	9.57	10.49	00:00:00
2011-10-07	16,536,400	10.33	11.27	10.23	11.03	00:00:00
2011-10-10	14,571,100	11.01	11.58	11.01	11.52	00:00:00
2011-10-11	11,805,600	11.48	11.68	11.06	11.59	00:00:00
2011-10-12	12,120,500	11.32	11.98	11.32	11.82	00:00:00
2011-10-13	16,564,400	11.55	11.88	10.84	11.00	00:00:00
2011-10-14	10,084,800	10.95	11.18	10.55	10.94	00:00:00
2011-10-17	9,081,700	11.04	11.33	10.61	10.74	00:00:00
2011-10-18	11,196,600	10.40	10.52	10.25	10.39	00:00:00
2011-10-19	13,885,700	10.50	10.93	10.49	10.80	00:00:00
2011-10-20	15,746,200	10.44	10.88	9.98	10.10	00:00:00
2011-10-21	12,724,800	10.15	10.75	10.15	10.71	00:00:00
2011-10-24	8,025,500	10.74	11.20	10.68	11.10	00:00:00
2011-10-25	8,475,000	10.89	11.10	10.73	10.90	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 > >>