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 2024-05-03
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-10-08	6,604,000	11.50	11.84	11.50	11.78	00:00:00
2012-10-09	7,635,700	11.69	11.81	11.63	11.66	00:00:00
2012-10-10	5,377,500	11.52	11.68	11.50	11.56	00:00:00
2012-10-11	7,982,100	11.35	11.76	11.35	11.66	00:00:00
2012-10-12	8,807,600	11.57	11.90	11.57	11.74	00:00:00
2012-10-15	5,856,100	11.67	11.95	11.66	11.83	00:00:00
2012-10-16	12,149,200	11.86	12.27	11.86	12.24	00:00:00
2012-10-17	12,582,800	12.24	12.66	12.24	12.63	00:00:00
2012-10-18	9,525,300	12.69	12.82	12.58	12.76	00:00:00
2012-10-19	10,439,200	12.64	12.72	12.45	12.47	00:00:00
2012-10-22	6,401,300	12.36	12.59	12.33	12.44	00:00:00
2012-10-23	10,989,400	12.35	12.44	11.99	12.10	00:00:00
2012-10-24	6,484,200	12.15	12.20	11.90	12.06	00:00:00
2012-10-25	9,408,100	12.10	12.38	12.06	12.19	00:00:00
2012-10-26	6,396,500	12.01	12.28	11.91	12.22	00:00:00
2012-10-29	4,654,200	12.14	12.18	11.99	12.09	00:00:00
2012-10-30	5,404,700	12.11	12.30	12.11	12.22	00:00:00
2012-10-31	5,170,800	12.21	12.44	12.21	12.27	00:00:00
2012-11-01	5,070,900	12.16	12.46	12.12	12.39	00:00:00
2012-11-02	6,622,400	12.47	12.68	12.41	12.55	00:00:00
2012-11-05	3,955,000	12.48	12.52	12.35	12.47	00:00:00
2012-11-06	4,543,100	12.48	12.59	12.42	12.50	00:00:00
2012-11-07	11,364,800	12.63	12.67	12.01	12.07	00:00:00
2012-11-08	8,064,300	12.16	12.19	11.90	11.95	00:00:00
2012-11-09	10,246,100	11.86	11.88	11.49	11.77	00:00:00
2012-11-12	4,294,800	11.80	11.94	11.68	11.81	00:00:00
2012-11-13	6,513,500	11.74	11.94	11.56	11.90	00:00:00
2012-11-14	5,826,300	11.83	11.98	11.76	11.81	00:00:00
2012-11-15	5,571,900	11.67	11.81	11.61	11.71	00:00:00
2012-11-16	11,536,300	11.71	11.73	11.44	11.50	00:00:00
2012-11-19	8,429,800	11.65	12.00	11.61	11.93	00:00:00
2012-11-20	5,407,800	11.85	12.09	11.76	12.03	00:00:00
2012-11-21	7,059,500	12.02	12.30	11.93	12.23	00:00:00
2012-11-22	3,687,700	12.30	12.38	12.24	12.31	00:00:00
2012-11-23	4,316,600	12.38	12.44	12.26	12.35	00:00:00
2012-11-26	5,090,200	12.35	12.41	12.33	12.35	00:00:00
2012-11-27	5,937,500	12.47	12.57	12.35	12.38	00:00:00
2012-11-28	4,650,100	12.29	12.46	12.29	12.44	00:00:00
2012-11-29	6,456,600	12.57	12.69	12.54	12.65	00:00:00
2012-11-30	4,541,800	12.61	12.74	12.60	12.64	00:00:00
2012-12-03	4,731,700	12.66	12.83	12.62	12.66	00:00:00
2012-12-04	4,868,600	12.69	12.86	12.61	12.77	00:00:00
2012-12-05	6,701,300	12.88	12.91	12.73	12.80	00:00:00
2012-12-06	6,832,100	12.90	12.98	12.84	12.92	00:00:00
2012-12-07	6,440,100	12.89	13.02	12.82	12.91	00:00:00
2012-12-10	7,322,900	12.73	12.92	12.60	12.89	00:00:00
2012-12-11	5,204,500	12.90	13.03	12.78	12.97	00:00:00
2012-12-12	5,715,200	13.01	13.11	12.91	13.07	00:00:00
2012-12-13	6,582,000	13.12	13.16	13.05	13.09	00:00:00
2012-12-14	6,351,300	13.08	13.16	12.98	12.99	00:00:00
2012-12-17	5,238,600	12.98	13.02	12.85	13.02	00:00:00
2012-12-18	6,903,800	13.10	13.16	13.05	13.05	00:00:00
2012-12-19	6,804,600	13.11	13.14	12.97	13.13	00:00:00
2012-12-20	8,105,600	13.05	13.31	13.05	13.27	00:00:00
2012-12-21	16,875,900	13.27	13.40	13.26	13.36	00:00:00
2012-12-24	1,134,100	13.40	13.45	13.29	13.35	00:00:00
2012-12-25	0	13.35	13.35	13.35	13.35	00:00:00
2012-12-26	0	13.35	13.35	13.35	13.35	00:00:00
2012-12-27	4,459,700	13.35	13.53	13.35	13.45	00:00:00
2012-12-28	3,757,900	13.48	13.49	13.16	13.23	00:00:00
2012-12-31	1,477,000	13.11	13.43	13.10	13.35	00:00:00
2013-01-01	0	13.35	13.35	13.35	13.35	00:00:00
2013-01-02	7,566,900	13.67	13.86	13.67	13.81	00:00:00
2013-01-03	4,905,200	13.81	13.89	13.74	13.82	00:00:00
2013-01-04	4,498,100	13.78	13.89	13.67	13.86	00:00:00
2013-01-07	5,135,600	13.85	13.95	13.80	13.90	00:00:00
2013-01-08	9,049,900	13.73	13.88	13.56	13.57	00:00:00
2013-01-09	6,576,800	13.60	13.73	13.43	13.65	00:00:00
2013-01-10	6,382,900	13.69	13.81	13.55	13.61	00:00:00
2013-01-11	5,241,100	13.69	13.77	13.57	13.76	00:00:00
2013-01-14	5,263,800	13.80	13.85	13.64	13.71	00:00:00
2013-01-15	6,595,500	13.72	13.80	13.52	13.56	00:00:00
2013-01-16	5,497,900	13.55	13.61	13.35	13.47	00:00:00
2013-01-17	6,282,900	13.43	13.73	13.40	13.70	00:00:00
2013-01-18	5,974,600	13.80	13.84	13.57	13.62	00:00:00
2013-01-21	2,523,300	13.64	13.72	13.64	13.66	00:00:00
2013-01-31	7,354,800	13.80	13.82	13.56	13.64	00:00:00
2013-02-01	6,584,800	13.72	13.88	13.70	13.81	00:00:00
2013-02-04	10,033,100	13.85	13.85	13.22	13.28	00:00:00
2013-02-12	6,334,300	13.12	13.49	13.08	13.49	00:00:00
2013-02-13	5,271,500	13.48	13.66	13.33	13.61	00:00:00
2013-02-14	6,105,800	13.52	13.67	13.47	13.55	00:00:00
2013-02-15	7,029,400	13.50	13.68	13.45	13.45	00:00:00
2013-02-22	8,746,300	13.32	13.61	13.32	13.60	00:00:00
2013-02-28	6,786,400	13.25	13.36	13.10	13.31	00:00:00
2013-03-01	7,683,700	13.20	13.36	12.95	13.14	00:00:00
2013-03-05	11,909,100	13.30	13.56	13.26	13.49	00:00:00
2013-03-06	7,171,900	13.53	13.71	13.50	13.54	00:00:00
2013-03-07	6,614,400	13.56	13.70	13.52	13.56	00:00:00
2013-03-08	12,767,800	13.72	14.10	13.66	13.94	00:00:00
2013-03-14	10,214,200	14.40	14.64	14.39	14.60	00:00:00
2013-03-15	14,801,900	14.60	14.68	14.44	14.51	00:00:00
2013-03-19	5,909,300	14.20	14.22	13.97	14.07	00:00:00
2013-03-20	5,902,500	14.09	14.36	14.04	14.25	00:00:00
2013-03-21	6,497,900	14.23	14.26	13.85	13.97	00:00:00
2013-03-22	5,103,400	13.89	14.07	13.76	13.97	00:00:00
2013-03-25	8,770,900	14.22	14.38	13.58	13.65	00:00:00
2013-03-26	6,417,600	13.65	13.84	13.62	13.73	00:00:00
2013-03-27	9,455,300	13.73	13.77	13.36	13.46	00:00:00
2013-04-01	0	13.41	13.41	13.41	13.41	00:00:00
2013-04-02	8,366,700	13.45	13.68	13.27	13.65	00:00:00
2013-04-03	5,650,200	13.58	13.62	13.34	13.39	00:00:00
2013-04-04	8,603,800	13.44	13.68	13.24	13.27	00:00:00
2013-04-05	7,898,300	13.27	13.57	12.98	13.16	00:00:00
2013-04-08	4,373,600	13.21	13.26	13.05	13.10	00:00:00
2013-04-11	7,898,300	13.72	14.02	13.66	13.93	00:00:00
2013-04-12	5,611,800	13.85	13.85	13.60	13.71	00:00:00
2013-04-15	6,353,300	13.71	13.90	13.50	13.73	00:00:00
2013-04-18	10,370,800	13.15	13.20	12.72	12.89	00:00:00
2013-04-19	7,481,400	13.02	13.12	12.85	12.99	00:00:00
2013-04-25	7,743,100	14.15	14.39	14.09	14.36	00:00:00
2013-04-26	5,956,700	14.28	14.32	13.94	14.19	00:00:00
2013-05-03	8,394,400	14.39	14.70	14.35	14.66	00:00:00
2013-05-06	4,686,600	14.70	14.78	14.63	14.71	00:00:00
2013-05-07	8,697,500	14.88	14.99	14.77	14.86	00:00:00
2013-05-08	7,639,200	14.93	15.08	14.84	15.01	00:00:00
2013-05-09	6,585,000	14.29	14.56	14.29	14.48	00:00:00
2013-05-13	5,325,000	14.60	14.68	14.36	14.60	00:00:00
2013-05-14	6,227,900	14.70	14.78	14.44	14.78	00:00:00
2013-05-15	8,673,900	14.78	15.08	14.69	14.97	00:00:00
2013-05-20	4,095,600	15.15	15.22	14.89	15.13	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 > >>