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 2024-04-24
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-12-03	12,081,800	16.38	16.79	16.32	16.77	00:00:00
2003-12-04	12,389,300	16.70	16.94	16.63	16.88	00:00:00
2003-12-05	6,479,200	16.75	16.91	16.51	16.67	00:00:00
2003-12-08	5,472,800	16.40	16.52	16.23	16.44	00:00:00
2003-12-09	6,818,400	16.65	16.67	16.44	16.48	00:00:00
2003-12-10	5,603,500	16.41	16.54	16.25	16.34	00:00:00
2003-12-11	5,233,200	16.42	16.56	16.26	16.46	00:00:00
2003-12-12	5,418,600	16.52	16.73	16.41	16.57	00:00:00
2003-12-15	7,504,100	16.85	16.89	16.54	16.60	00:00:00
2003-12-16	7,280,200	16.41	16.55	16.40	16.48	00:00:00
2003-12-17	8,250,300	16.50	16.53	16.33	16.42	00:00:00
2003-12-18	6,397,600	16.39	16.59	16.36	16.49	00:00:00
2003-12-19	9,195,100	16.70	16.75	16.41	16.72	00:00:00
2003-12-22	5,588,100	16.57	16.79	16.57	16.69	00:00:00
2003-12-23	5,014,900	16.75	16.89	16.65	16.79	00:00:00
2003-12-24	2,549,400	16.75	16.90	16.71	16.86	00:00:00
2003-12-25	0	16.86	16.86	16.86	16.86	00:00:00
2003-12-26	0	16.86	16.86	16.86	16.86	00:00:00
2003-12-29	3,718,600	16.87	17.00	16.87	16.97	00:00:00
2003-12-30	6,287,100	17.00	17.18	16.80	16.99	00:00:00
2003-12-31	2,951,200	16.93	17.05	16.90	16.97	00:00:00
2004-01-01	0	16.97	16.97	16.97	16.97	00:00:00
2004-01-02	5,102,300	17.08	17.40	16.98	17.32	00:00:00
2004-01-05	10,251,200	17.31	17.72	17.25	17.69	00:00:00
2004-01-06	6,918,000	17.75	17.78	17.52	17.64	00:00:00
2004-01-07	11,528,300	17.79	18.02	17.65	17.70	00:00:00
2004-01-08	10,718,300	17.79	18.05	17.73	17.77	00:00:00
2004-01-09	14,347,500	18.00	18.34	17.90	18.12	00:00:00
2004-01-12	7,357,400	18.01	18.20	17.74	17.82	00:00:00
2004-01-13	6,294,100	17.98	18.22	17.86	17.88	00:00:00
2004-01-14	11,133,400	17.88	18.37	17.81	18.30	00:00:00
2004-01-15	14,523,500	18.45	18.93	18.22	18.92	00:00:00
2004-01-16	12,797,600	19.02	19.36	18.97	19.00	00:00:00
2004-01-19	8,589,200	19.08	19.25	18.98	19.11	00:00:00
2004-01-20	7,822,500	19.01	19.10	18.80	18.83	00:00:00
2004-01-21	7,463,400	18.75	18.88	18.52	18.78	00:00:00
2004-01-22	9,701,000	18.93	19.15	18.70	19.06	00:00:00
2004-01-23	6,817,100	19.00	19.21	18.93	19.03	00:00:00
2004-01-26	5,784,600	18.96	19.07	18.73	18.77	00:00:00
2004-01-27	6,679,400	18.91	19.15	18.90	19.03	00:00:00
2004-01-28	6,355,100	18.85	19.20	18.81	19.12	00:00:00
2004-01-29	14,438,700	18.80	18.88	18.22	18.33	00:00:00
2004-01-30	9,811,600	18.53	18.60	18.09	18.15	00:00:00
2004-02-02	8,112,400	18.30	18.65	18.16	18.25	00:00:00
2004-02-03	6,042,000	18.30	18.33	17.97	18.10	00:00:00
2004-02-04	5,809,300	17.95	18.05	17.85	17.94	00:00:00
2004-02-05	7,247,000	17.89	18.15	17.77	17.82	00:00:00
2004-02-06	6,559,800	17.91	18.09	17.81	17.93	00:00:00
2004-02-09	8,429,700	18.06	18.48	18.05	18.41	00:00:00
2004-02-10	5,093,400	18.30	18.52	18.30	18.45	00:00:00
2004-02-11	5,936,900	18.45	18.54	18.21	18.35	00:00:00
2004-02-12	6,011,700	18.41	18.58	18.35	18.51	00:00:00
2004-02-13	5,820,500	18.49	18.55	18.05	18.20	00:00:00
2004-02-16	4,386,000	18.11	18.47	18.10	18.47	00:00:00
2004-02-17	5,201,400	18.42	18.67	18.42	18.51	00:00:00
2004-02-18	7,741,600	18.62	18.68	18.36	18.62	00:00:00
2004-02-19	8,062,900	18.56	18.88	18.56	18.87	00:00:00
2004-02-20	6,294,200	18.70	18.79	18.57	18.64	00:00:00
2004-02-23	9,130,300	18.68	19.15	18.68	18.93	00:00:00
2004-02-24	12,266,300	19.04	19.04	18.26	18.46	00:00:00
2004-02-25	8,010,400	18.55	18.73	18.21	18.73	00:00:00
2004-02-26	10,128,800	19.25	19.28	18.51	18.53	00:00:00
2004-02-27	8,403,400	18.71	18.88	18.48	18.48	00:00:00
2004-03-01	8,457,600	18.45	18.67	18.14	18.36	00:00:00
2004-03-02	5,280,700	18.56	18.65	18.38	18.65	00:00:00
2004-03-03	6,729,700	18.61	18.73	18.46	18.58	00:00:00
2004-03-04	5,470,100	18.68	18.71	18.47	18.60	00:00:00
2004-03-05	6,809,600	18.60	18.80	18.41	18.69	00:00:00
2004-03-08	4,332,800	18.75	18.83	18.67	18.72	00:00:00
2004-03-09	5,820,800	18.61	18.71	18.24	18.38	00:00:00
2004-03-10	6,745,000	18.20	18.37	17.91	18.31	00:00:00
2004-03-11	16,875,200	17.96	18.00	17.09	17.48	00:00:00
2004-03-12	14,111,000	17.08	17.69	16.51	17.46	00:00:00
2004-03-15	12,526,600	17.45	17.55	16.56	16.71	00:00:00
2004-03-16	14,660,100	16.75	16.99	16.28	16.92	00:00:00
2004-03-17	9,102,500	17.01	17.46	17.01	17.31	00:00:00
2004-03-18	8,557,400	17.33	17.34	16.80	16.89	00:00:00
2004-03-19	9,708,400	17.08	17.09	16.53	16.81	00:00:00
2004-03-22	12,480,600	16.55	16.60	16.14	16.37	00:00:00
2004-03-23	9,005,700	16.29	16.67	16.26	16.39	00:00:00
2004-03-24	11,588,800	16.32	16.75	16.14	16.33	00:00:00
2004-03-25	12,034,000	16.62	17.07	16.51	17.06	00:00:00
2004-03-26	10,003,600	17.13	17.36	17.02	17.19	00:00:00
2004-03-29	6,567,100	17.21	17.35	17.13	17.35	00:00:00
2004-03-30	8,953,700	17.35	17.36	16.99	17.17	00:00:00
2004-03-31	7,881,100	17.17	17.29	16.83	16.98	00:00:00
2004-04-01	11,095,200	17.15	17.69	17.11	17.59	00:00:00
2004-04-02	13,039,800	17.68	18.32	17.58	18.14	00:00:00
2004-04-05	7,863,600	18.30	18.55	18.14	18.42	00:00:00
2004-04-06	9,163,600	18.42	18.50	18.03	18.14	00:00:00
2004-04-07	8,851,700	18.20	18.28	17.81	17.98	00:00:00
2004-04-08	5,001,200	18.24	18.30	17.94	18.06	00:00:00
2004-04-09	0	18.06	18.06	18.06	18.06	00:00:00
2004-04-12	0	18.06	18.06	18.06	18.06	00:00:00
2004-04-13	4,924,200	18.34	18.35	18.05	18.09	00:00:00
2004-04-14	7,250,400	17.95	18.03	17.45	17.98	00:00:00
2004-04-15	5,517,100	17.82	18.06	17.82	17.90	00:00:00
2004-04-16	10,292,700	17.94	18.29	17.94	18.20	00:00:00
2004-04-19	4,310,600	18.20	18.25	18.03	18.19	00:00:00
2004-04-20	5,772,900	18.32	18.58	18.21	18.44	00:00:00
2004-04-21	24,258,500	18.18	18.35	18.12	18.29	00:00:00
2004-04-22	11,171,400	18.27	18.37	17.96	18.30	00:00:00
2004-04-23	5,465,400	18.59	18.62	18.40	18.43	00:00:00
2004-04-26	11,900,200	18.54	18.74	18.33	18.35	00:00:00
2004-04-27	5,484,100	18.40	18.65	18.29	18.40	00:00:00
2004-04-28	16,186,200	18.42	18.42	17.98	18.07	00:00:00
2004-04-29	11,183,300	17.96	18.09	17.55	17.80	00:00:00
2004-04-30	9,155,800	17.85	17.86	17.46	17.57	00:00:00
2004-05-03	5,505,400	17.10	17.57	17.05	17.53	00:00:00
2004-05-04	7,986,300	17.52	17.68	17.36	17.50	00:00:00
2004-05-05	14,114,900	17.45	17.81	17.33	17.75	00:00:00
2004-05-06	9,601,900	17.45	17.69	16.83	17.04	00:00:00
2004-05-07	20,250,800	17.10	17.12	16.56	17.07	00:00:00
2004-05-10	11,993,300	16.58	16.86	16.32	16.64	00:00:00
2004-05-11	7,678,300	16.80	17.02	16.72	16.90	00:00:00
2004-05-12	12,407,000	16.93	16.93	16.18	16.21	00:00:00
2004-05-13	15,250,700	16.45	16.78	16.26	16.54	00:00:00
2004-05-14	7,443,000	16.45	16.48	16.20	16.38	00:00:00
2004-05-17	12,141,700	16.10	16.20	15.63	16.03	00:00:00
2004-05-18	11,035,900	16.32	16.48	16.03	16.35	00:00:00
2004-05-19	13,844,700	16.70	17.10	16.65	16.97	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 > >>