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 2024-04-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-11-03	9,707,200	17.45	17.55	17.36	17.39	00:00:00
2004-11-04	6,997,100	17.25	17.38	17.09	17.32	00:00:00
2004-11-05	10,544,500	17.60	17.76	17.45	17.57	00:00:00
2004-11-08	5,239,400	17.54	17.60	17.36	17.42	00:00:00
2004-11-09	4,671,100	17.49	17.56	17.33	17.38	00:00:00
2004-11-10	5,850,200	17.40	17.67	17.39	17.41	00:00:00
2004-11-11	6,618,800	17.41	17.78	17.32	17.78	00:00:00
2004-11-12	9,319,900	17.80	18.12	17.78	17.93	00:00:00
2004-11-15	7,138,300	18.06	18.15	17.84	17.91	00:00:00
2004-11-16	6,251,700	18.01	18.01	17.66	17.79	00:00:00
2004-11-17	9,081,200	17.86	18.08	17.66	18.08	00:00:00
2004-11-18	6,099,700	17.97	18.11	17.92	17.96	00:00:00
2004-11-19	9,260,200	18.04	18.26	17.96	17.96	00:00:00
2004-11-22	6,643,900	17.80	17.85	17.62	17.72	00:00:00
2004-11-23	8,558,900	17.98	18.04	17.81	17.89	00:00:00
2004-11-24	7,797,900	18.07	18.07	17.82	17.87	00:00:00
2004-11-25	10,067,300	17.82	18.08	17.62	18.00	00:00:00
2004-11-26	5,663,900	17.86	17.93	17.66	17.79	00:00:00
2004-11-29	11,320,200	17.88	18.18	17.80	17.81	00:00:00
2004-11-30	6,732,100	17.90	17.98	17.56	17.62	00:00:00
2004-12-01	6,240,300	17.59	18.01	17.55	17.91	00:00:00
2004-12-02	8,797,700	18.05	18.47	18.02	18.36	00:00:00
2004-12-03	10,875,600	18.50	18.56	18.06	18.12	00:00:00
2004-12-06	4,648,100	18.03	18.23	18.00	18.07	00:00:00
2004-12-07	6,428,400	18.13	18.43	18.08	18.25	00:00:00
2004-12-08	6,344,400	18.07	18.36	18.02	18.14	00:00:00
2004-12-09	8,885,200	18.05	18.16	17.65	17.77	00:00:00
2004-12-10	6,618,500	17.95	18.03	17.74	17.85	00:00:00
2004-12-13	8,535,800	17.93	18.36	17.93	18.28	00:00:00
2004-12-14	7,533,800	18.41	18.47	18.17	18.31	00:00:00
2004-12-15	5,374,800	18.31	18.38	18.10	18.11	00:00:00
2004-12-16	8,263,100	18.14	18.32	17.98	18.27	00:00:00
2004-12-17	12,254,600	18.28	18.29	17.78	17.78	00:00:00
2004-12-20	5,459,500	17.74	17.98	17.72	17.77	00:00:00
2004-12-21	5,235,900	17.72	17.86	17.55	17.75	00:00:00
2004-12-22	6,789,300	17.93	18.20	17.89	18.15	00:00:00
2004-12-23	4,441,400	18.11	18.30	18.07	18.30	00:00:00
2004-12-24	860,000	18.26	18.39	18.22	18.35	00:00:00
2004-12-27	3,908,700	18.22	18.41	18.17	18.25	00:00:00
2004-12-28	2,393,200	18.24	18.28	18.05	18.22	00:00:00
2004-12-29	2,819,700	18.30	18.35	18.09	18.23	00:00:00
2004-12-30	1,571,700	18.30	18.33	18.15	18.18	00:00:00
2004-12-31	1,350,300	18.16	18.18	18.01	18.18	00:00:00
2005-01-03	4,971,400	18.24	18.65	18.15	18.40	00:00:00
2005-01-04	5,176,300	18.33	18.51	18.24	18.31	00:00:00
2005-01-05	6,183,500	18.10	18.19	18.01	18.07	00:00:00
2005-01-06	5,069,500	18.05	18.36	18.05	18.20	00:00:00
2005-01-07	7,015,000	18.15	18.42	18.09	18.33	00:00:00
2005-01-10	11,109,700	18.50	18.81	18.48	18.78	00:00:00
2005-01-11	10,825,100	18.90	18.90	18.48	18.60	00:00:00
2005-01-12	10,988,800	18.66	18.81	18.15	18.21	00:00:00
2005-01-13	5,885,200	18.31	18.39	18.09	18.12	00:00:00
2005-01-14	5,492,200	18.05	18.29	18.05	18.18	00:00:00
2005-01-17	4,969,400	18.23	18.47	18.20	18.42	00:00:00
2005-01-18	11,836,400	18.34	18.44	18.16	18.42	00:00:00
2005-01-19	6,203,900	18.50	18.65	18.34	18.35	00:00:00
2005-01-20	5,075,800	18.18	18.29	18.11	18.18	00:00:00
2005-01-21	4,567,400	18.05	18.22	18.05	18.13	00:00:00
2005-01-24	7,355,400	18.06	18.13	17.90	18.06	00:00:00
2005-01-25	6,067,900	17.97	18.33	17.96	18.28	00:00:00
2005-01-26	4,628,100	18.32	18.33	18.14	18.26	00:00:00
2005-01-27	8,171,100	18.40	18.51	18.16	18.30	00:00:00
2005-01-28	4,651,500	18.35	18.51	18.22	18.23	00:00:00
2005-01-31	7,473,200	18.38	18.67	18.38	18.62	00:00:00
2005-02-01	5,861,100	18.56	18.80	18.52	18.75	00:00:00
2005-02-02	5,035,000	18.75	18.82	18.62	18.72	00:00:00
2005-02-03	5,198,400	18.72	18.77	18.46	18.50	00:00:00
2005-02-04	4,574,600	18.67	18.72	18.50	18.62	00:00:00
2005-02-07	6,312,500	18.72	18.83	18.64	18.83	00:00:00
2005-02-08	6,697,300	18.83	19.10	18.79	19.10	00:00:00
2005-02-09	7,954,600	19.12	19.15	18.90	18.90	00:00:00
2005-02-10	5,610,700	19.02	19.06	18.80	18.82	00:00:00
2005-02-11	8,222,000	18.90	19.35	18.90	19.31	00:00:00
2005-02-14	3,996,000	19.28	19.36	19.22	19.34	00:00:00
2005-02-15	5,143,300	19.29	19.38	19.18	19.35	00:00:00
2005-02-16	5,409,100	19.32	19.32	19.09	19.13	00:00:00
2005-02-17	6,025,400	19.13	19.37	19.08	19.29	00:00:00
2005-02-18	8,974,700	19.23	19.54	19.20	19.49	00:00:00
2005-02-21	6,682,700	19.51	19.74	19.49	19.63	00:00:00
2005-02-22	10,707,900	19.61	19.71	19.42	19.71	00:00:00
2005-02-23	11,384,300	19.59	19.59	19.39	19.49	00:00:00
2005-02-24	13,502,700	19.89	19.96	19.74	19.86	00:00:00
2005-02-25	9,496,600	19.96	20.30	19.95	20.26	00:00:00
2005-02-28	8,688,700	20.20	20.49	20.20	20.31	00:00:00
2005-03-01	11,980,800	20.34	20.72	20.26	20.66	00:00:00
2005-03-02	8,324,900	20.62	20.73	20.41	20.68	00:00:00
2005-03-03	6,774,000	20.56	20.82	20.53	20.73	00:00:00
2005-03-04	5,900,900	20.83	20.85	20.68	20.77	00:00:00
2005-03-07	5,512,300	20.85	20.98	20.76	20.94	00:00:00
2005-03-08	6,883,000	20.86	20.96	20.69	20.70	00:00:00
2005-03-09	7,028,100	20.75	20.87	20.42	20.51	00:00:00
2005-03-10	6,070,100	20.41	20.61	20.35	20.48	00:00:00
2005-03-11	6,392,500	20.70	20.90	20.61	20.81	00:00:00
2005-03-14	5,358,200	20.80	20.95	20.74	20.92	00:00:00
2005-03-15	12,564,800	20.99	21.44	20.93	21.37	00:00:00
2005-03-16	12,834,800	21.26	21.36	20.58	20.58	00:00:00
2005-03-17	8,559,300	20.63	20.80	20.33	20.58	00:00:00
2005-03-18	9,296,200	20.70	20.79	20.66	20.72	00:00:00
2005-03-21	4,691,700	20.65	20.81	20.44	20.48	00:00:00
2005-03-22	8,024,900	20.42	20.52	20.14	20.46	00:00:00
2005-03-23	6,432,700	20.17	20.56	20.17	20.50	00:00:00
2005-03-24	6,332,100	20.52	20.81	20.48	20.69	00:00:00
2005-03-25	0	20.69	20.69	20.69	20.69	00:00:00
2005-03-28	0	20.69	20.69	20.69	20.69	00:00:00
2005-03-29	7,133,200	20.63	20.99	20.53	20.87	00:00:00
2005-03-30	10,695,800	20.68	20.74	20.44	20.59	00:00:00
2005-03-31	6,622,500	20.80	20.85	20.54	20.55	00:00:00
2005-04-01	5,476,100	20.56	20.78	20.43	20.66	00:00:00
2005-04-04	8,846,300	20.51	20.58	20.17	20.18	00:00:00
2005-04-05	10,627,600	20.39	20.50	20.31	20.39	00:00:00
2005-04-06	11,462,300	20.54	20.70	20.48	20.56	00:00:00
2005-04-07	8,727,500	20.50	20.84	20.40	20.82	00:00:00
2005-04-08	4,912,900	20.84	20.92	20.65	20.69	00:00:00
2005-04-11	6,427,100	20.55	20.83	20.54	20.70	00:00:00
2005-04-12	8,968,600	20.67	20.76	20.39	20.43	00:00:00
2005-04-13	7,139,700	20.59	20.69	20.44	20.48	00:00:00
2005-04-14	4,684,100	20.44	20.55	20.32	20.36	00:00:00
2005-04-15	11,817,600	20.11	20.15	19.82	19.82	00:00:00
2005-04-18	19,047,900	19.43	19.48	19.06	19.24	00:00:00
2005-04-19	13,577,600	19.41	19.45	19.19	19.31	00:00:00
2005-04-20	10,706,700	19.45	19.68	19.39	19.47	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 > >>