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 2024-05-04
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2013-05-20	4,095,600	15.15	15.22	14.89	15.13	00:00:00
2013-05-27	2,534,900	14.87	14.97	14.78	14.90	00:00:00
2013-05-28	10,931,200	14.94	15.48	14.93	15.37	00:00:00
2013-05-29	6,001,700	15.22	15.37	15.17	15.30	00:00:00
2013-06-04	6,146,900	15.64	15.85	15.62	15.80	00:00:00
2013-06-10	5,912,700	15.65	15.85	15.58	15.69	00:00:00
2013-06-17	6,170,400	15.51	15.92	15.40	15.85	00:00:00
2013-06-20	10,582,500	15.45	15.70	15.15	15.20	00:00:00
2013-06-21	15,035,900	15.26	15.40	14.76	14.76	00:00:00
2013-06-24	10,568,800	14.80	14.91	14.40	14.54	00:00:00
2013-07-02	4,657,700	15.48	15.49	15.19	15.23	00:00:00
2013-07-03	7,861,200	15.11	15.11	14.78	15.02	00:00:00
2013-07-05	6,945,500	15.65	15.91	15.45	15.49	00:00:00
2013-07-29	5,532,800	16.61	16.80	16.50	16.67	00:00:00
2013-08-05	5,671,000	17.18	17.49	17.18	17.38	00:00:00
2013-08-06	4,842,700	17.35	17.42	16.97	17.12	00:00:00
2013-08-07	4,975,700	16.75	17.13	16.65	17.10	00:00:00
2013-08-08	4,954,800	17.07	17.44	17.06	17.41	00:00:00
2013-08-09	4,142,100	17.42	17.49	17.26	17.40	00:00:00
2013-08-12	4,276,700	17.41	17.61	17.40	17.60	00:00:00
2013-08-15	4,890,000	17.76	17.80	17.44	17.75	00:00:00
2013-08-16	7,053,900	17.70	18.16	17.69	18.16	00:00:00
2013-08-19	6,666,500	18.07	18.17	17.95	18.01	00:00:00
2013-08-26	4,442,400	17.45	17.49	17.16	17.16	00:00:00
2013-08-27	7,962,900	17.10	17.16	16.59	16.61	00:00:00
2013-08-28	7,029,500	16.51	16.68	16.34	16.55	00:00:00
2013-08-29	5,347,000	16.70	16.89	16.54	16.86	00:00:00
2013-08-30	5,919,000	16.89	16.96	16.45	16.49	00:00:00
2013-09-06	6,617,600	16.95	17.34	16.82	17.34	00:00:00
2013-09-09	5,911,000	17.31	17.52	17.26	17.52	00:00:00
2013-09-10	7,999,600	17.67	18.10	17.63	18.03	00:00:00
2013-09-11	5,545,100	17.94	18.10	17.87	18.00	00:00:00
2013-09-12	7,940,200	18.01	18.20	17.72	17.78	00:00:00
2013-09-13	5,996,300	17.76	17.88	17.51	17.76	00:00:00
2013-09-16	5,396,600	18.00	18.09	17.90	18.00	00:00:00
2013-09-26	4,607,200	17.61	17.70	17.27	17.38	00:00:00
2013-09-27	4,896,200	17.47	17.55	17.25	17.40	00:00:00
2013-09-30	7,416,500	17.20	17.35	16.97	17.12	00:00:00
2013-10-08	3,972,400	17.36	17.44	17.14	17.17	00:00:00
2013-10-09	7,013,200	17.19	17.66	17.14	17.41	00:00:00
2013-10-14	4,088,000	18.17	18.33	17.98	18.33	00:00:00
2013-10-15	6,085,700	18.39	18.71	18.38	18.50	00:00:00
2013-10-16	6,981,800	18.45	18.94	18.42	18.83	00:00:00
2013-10-17	4,524,700	18.85	18.90	18.48	18.81	00:00:00
2013-10-18	5,091,300	18.93	18.95	18.70	18.83	00:00:00
2013-11-04	2,482,000	18.48	18.56	18.37	18.43	00:00:00
2013-11-06	4,434,100	18.10	18.32	18.03	18.21	00:00:00
2013-11-07	7,116,600	18.23	18.66	18.01	18.09	00:00:00
2013-11-08	9,894,500	17.99	18.28	17.55	18.12	00:00:00
2013-11-28	2,405,600	19.11	19.33	19.11	19.30	00:00:00
2013-11-29	3,610,100	19.21	19.42	19.21	19.28	00:00:00
2013-12-04	5,552,800	18.66	18.75	18.32	18.55	00:00:00
2013-12-05	6,522,900	18.41	18.61	18.19	18.20	00:00:00
2013-12-06	5,460,000	18.29	18.54	18.08	18.50	00:00:00
2013-12-09	4,372,300	18.56	18.58	18.38	18.45	00:00:00
2013-12-10	4,329,700	18.39	18.60	18.28	18.31	00:00:00
2013-12-11	4,147,500	18.28	18.42	18.15	18.15	00:00:00
2013-12-12	5,452,600	18.18	18.28	17.95	17.97	00:00:00
2013-12-26	0	19.77	19.77	19.77	19.77	00:00:00
2013-12-27	4,333,700	19.91	20.12	19.90	20.09	00:00:00
2013-12-31	769,500	20.21	20.25	20.07	20.21	00:00:00
2014-01-01	0	20.21	20.21	20.21	20.21	00:00:00
2014-01-02	4,909,100	20.23	20.33	19.72	19.72	00:00:00
2014-01-03	3,058,600	19.73	19.83	19.62	19.79	00:00:00
2014-01-07	5,303,400	19.73	20.30	19.66	20.25	00:00:00
2014-01-08	6,554,100	20.25	20.50	20.20	20.39	00:00:00
2014-01-09	7,146,900	20.42	20.45	20.07	20.18	00:00:00
2014-01-13	3,388,400	20.39	20.47	20.13	20.15	00:00:00
2014-01-28	8,367,700	18.94	19.49	18.85	19.47	00:00:00
2014-01-29	12,690,600	19.66	19.92	18.98	19.13	00:00:00
2014-02-05	6,896,100	18.85	19.03	18.70	18.75	00:00:00
2014-02-11	5,053,100	19.53	19.73	19.45	19.72	00:00:00
2014-02-12	5,850,200	19.80	19.98	19.65	19.82	00:00:00
2014-02-17	2,677,700	20.17	20.23	19.94	20.01	00:00:00
2014-02-20	8,339,500	19.43	19.57	19.35	19.55	00:00:00
2014-02-21	8,832,700	19.50	19.74	19.05	19.61	00:00:00
2014-02-25	7,030,100	19.60	19.60	19.31	19.38	00:00:00
2014-02-26	6,953,900	19.38	19.41	19.00	19.08	00:00:00
2014-03-03	9,404,300	18.48	18.65	18.27	18.35	00:00:00
2014-03-04	8,619,000	18.61	18.98	18.58	18.89	00:00:00
2014-03-06	5,657,800	18.96	19.16	18.84	18.91	00:00:00
2014-03-07	7,130,000	18.93	19.10	18.65	18.65	00:00:00
2014-03-11	6,475,700	18.72	18.77	18.47	18.51	00:00:00
2014-03-12	6,598,200	18.40	18.48	18.22	18.35	00:00:00
2014-03-17	8,952,900	17.75	18.17	17.68	18.10	00:00:00
2014-03-27	4,607,500	19.17	19.23	19.03	19.16	00:00:00
2014-03-28	5,733,400	19.25	19.25	18.81	19.10	00:00:00
2014-04-01	4,386,900	18.90	19.19	18.83	19.03	00:00:00
2014-04-02	5,214,000	19.11	19.39	19.09	19.32	00:00:00
2014-04-07	6,407,000	19.31	19.41	18.96	19.04	00:00:00
2014-04-08	10,187,500	19.01	19.03	18.29	18.70	00:00:00
2014-04-11	10,279,400	18.20	18.24	17.84	18.14	00:00:00
2014-04-22	7,461,000	18.63	19.07	18.44	18.91	00:00:00
2014-04-23	4,553,600	18.98	19.05	18.76	18.78	00:00:00
2014-04-29	6,817,800	18.80	19.25	18.75	19.16	00:00:00
2014-04-30	6,960,400	19.05	19.14	18.75	18.77	00:00:00
2014-05-09	6,008,900	17.58	17.59	17.35	17.44	00:00:00
2014-05-12	9,261,300	17.51	17.53	17.21	17.45	00:00:00
2014-05-13	9,187,400	17.50	17.75	17.47	17.72	00:00:00
2014-05-14	6,830,700	17.83	17.83	17.50	17.56	00:00:00
2014-05-15	10,451,100	17.60	17.70	17.02	17.05	00:00:00
2014-05-16	10,769,400	17.07	17.23	16.91	16.98	00:00:00
2014-05-19	8,102,700	16.92	17.17	16.75	17.12	00:00:00
2014-05-20	5,739,300	17.12	17.52	17.08	17.33	00:00:00
2014-05-21	5,226,400	17.32	17.55	17.24	17.47	00:00:00
2014-05-22	4,742,500	17.55	17.58	17.26	17.50	00:00:00
2014-05-23	3,691,000	17.57	17.67	17.43	17.60	00:00:00
2014-06-02	3,988,600	18.19	18.21	17.95	18.01	00:00:00
2014-06-03	4,367,500	18.05	18.07	17.94	17.99	00:00:00
2014-06-04	5,621,900	17.96	18.08	17.77	18.06	00:00:00
2014-06-12	4,937,200	18.56	18.57	18.20	18.29	00:00:00
2014-06-13	6,655,400	18.26	18.28	17.88	18.08	00:00:00
2014-06-16	5,009,800	18.00	18.08	17.84	17.87	00:00:00
2014-06-17	6,440,800	17.95	18.07	17.67	17.92	00:00:00
2014-06-18	6,079,700	18.00	18.09	17.83	17.85	00:00:00
2014-07-01	4,252,700	17.50	17.67	17.44	17.58	00:00:00
2014-07-02	6,039,700	17.61	17.74	17.55	17.59	00:00:00
2014-07-07	5,044,300	18.01	18.12	17.76	17.79	00:00:00
2014-07-08	6,189,000	17.85	17.85	17.53	17.53	00:00:00
2014-07-09	5,742,600	17.60	17.74	17.46	17.69	00:00:00
2014-07-10	8,732,100	17.65	17.72	17.22	17.50	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 > >>