Axway Software (AXW)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.4 | -4.8951048951 | 28.6 | 30 | 27.2 | 2042 | 28.91143976 | DE |
| 4 | 2.2 | 8.8 | 25 | 30 | 24.9 | 4365 | 26.33289388 | DE |
| 12 | 2.3 | 9.23694779116 | 24.9 | 30 | 23.5 | 6860 | 25.21629398 | DE |
| 26 | -0.5 | -1.80505415162 | 27.7 | 30.9 | 23.5 | 5537 | 26.02547556 | DE |
| 52 | 5.5 | 25.3456221198 | 21.7 | 30.9 | 21.1 | 3959 | 25.3980958 | DE |
| 156 | -0.7 | -2.50896057348 | 27.9 | 30.9 | 15.15 | 5029 | 21.87693337 | DE |
| 260 | 13.95 | 105.283018868 | 13.25 | 31.2 | 9.76 | 5651 | 20.84226429 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721320200 | 28.6 | 0.1 | 0.35 | 28.5 | 28.6 | 28.5 | 348 |
| 1721233800 | 28.5 | -0.5 | -1.72 | 29 | 29 | 28.2 | 2253 |
| 1721147400 | 29 | -0.3 | -1.02 | 29.2 | 29.2 | 28.6 | 539 |
| 1721061000 | 29.3 | 0.3 | 1.03 | 29.2 | 29.5 | 29.2 | 1205 |
| 1720801800 | 29 | 0.4 | 1.40 | 28.6 | 30 | 28.6 | 5865 |
| 1720715400 | 28.6 | 0.3 | 1.06 | 28.4 | 28.6 | 28.4 | 1769 |
| 1720629000 | 28.3 | -0.1 | -0.35 | 28.1 | 28.4 | 28 | 1375 |
| 1720542600 | 28.4 | 0 | 0.00 | 28.4 | 28.6 | 28.1 | 4006 |
| 1720456200 | 28.4 | 0.4 | 1.43 | 28 | 28.4 | 28 | 1796 |
| 1720197000 | 28 | -0.5 | -1.75 | 28.5 | 28.5 | 28 | 3805 |
| 1720110600 | 28.5 | 1 | 3.64 | 27.5 | 28.5 | 27.5 | 2100 |
| 1720024200 | 27.5 | 0.6 | 2.23 | 26.9 | 28.1 | 26.9 | 2799 |
| 1719937800 | 26.9 | 0.6 | 2.28 | 26.4 | 27 | 26.3 | 1022 |
| 1719851400 | 26.3 | 0.1 | 0.38 | 26.3 | 26.3 | 26.2 | 353 |
| 1719592200 | 26.2 | 0.2 | 0.77 | 26.1 | 26.3 | 26.1 | 1592 |
| 1719505800 | 26 | 0.1 | 0.39 | 25.9 | 26 | 25.8 | 1180 |
| 1719419400 | 25.9 | -0.1 | -0.38 | 26.1 | 26.3 | 25.8 | 3502 |
| 1719333000 | 26 | 0.9 | 3.59 | 25.2 | 26.5 | 25.2 | 7561 |
| 1719246600 | 25.1 | 0.1 | 0.40 | 24.9 | 25.1 | 24.9 | 38334 |
| 1718987400 | 25 | -0.6 | -2.34 | 25 | 25.2 | 24.9 | 5901 |
| 1718901000 | 25.6 | 0.1 | 0.39 | 25.6 | 25.8 | 25.3 | 4701 |
| 1718814600 | 25.5 | 0.5 | 2.00 | 25 | 25.5 | 25 | 7844 |
| 1718728200 | 25 | -0.1 | -0.40 | 25.1 | 25.1 | 25 | 135348 |
| 1718641800 | 25.1 | 0.1 | 0.40 | 25.2 | 25.2 | 24.9 | 3183 |
| 1718382600 | 25 | -0.2 | -0.79 | 25.2 | 25.2 | 24.9 | 1893 |
| 1718296200 | 25.2 | 0.2 | 0.80 | 25 | 25.2 | 25 | 48951 |
| 1718209800 | 25 | -0.2 | -0.79 | 24.9 | 25.2 | 24.9 | 1929 |
| 1718123400 | 25.2 | 0.2 | 0.80 | 24.9 | 25.2 | 24.9 | 5308 |
| 1718037000 | 25 | 0 | 0.00 | 24.9 | 25 | 24.9 | 2338 |
| 1717777800 | 25 | 0.4 | 1.63 | 24.8 | 25.4 | 24.8 | 11861 |
| 1717691400 | 24.6 | 0.1 | 0.41 | 24.6 | 25 | 24.6 | 2893 |
| 1717605000 | 24.5 | 0.4 | 1.66 | 24.4 | 24.5 | 24.3 | 19597 |
| 1717518600 | 24.1 | -0.1 | -0.41 | 24.4 | 24.5 | 24.1 | 1856 |
| 1717432200 | 24.2 | -0.3 | -1.22 | 24.5 | 24.5 | 24.1 | 2567 |
| 1717173000 | 24.5 | 0.1 | 0.41 | 24.5 | 24.6 | 24.5 | 979 |
| 1717086600 | 24.4 | 0.1 | 0.41 | 24.4 | 24.4 | 24.3 | 1696 |
| 1717000200 | 24.3 | 0.5 | 2.10 | 23.8 | 24.9 | 23.8 | 14971 |
| 1716913800 | 23.8 | 0.3 | 1.28 | 23.5 | 23.8 | 23.5 | 911 |
| 1716827400 | 23.5 | -0.1 | -0.42 | 23.6 | 23.7 | 23.5 | 928 |
| 1716568200 | 23.6 | -0.5 | -2.07 | 23.9 | 24.1 | 23.5 | 3923 |
| 1716481800 | 24.1 | -0.6 | -2.43 | 24.3 | 24.5 | 23.7 | 3495 |
| 1716395400 | 24.7 | 0 | 0.00 | 24.5 | 24.7 | 24.5 | 1324 |
| 1716309000 | 24.7 | -0.1 | -0.40 | 24.7 | 24.7 | 24.5 | 1440 |
| 1716222600 | 24.8 | 0.1 | 0.40 | 24.2 | 24.8 | 24 | 2372 |
| 1715963400 | 24.7 | 0 | 0.00 | 24.7 | 24.8 | 24.5 | 1851 |
| 1715877000 | 24.7 | 0 | 0.00 | 24.5 | 24.7 | 24.3 | 1448 |
| 1715790600 | 24.7 | 0 | 0.00 | 24.7 | 24.7 | 24.5 | 1904 |
| 1715704200 | 24.7 | -0.3 | -1.20 | 25 | 25 | 24.2 | 2834 |
| 1715617800 | 25 | 0.2 | 0.81 | 24.8 | 25 | 24.8 | 2395 |
| 1715358600 | 24.8 | 0.1 | 0.40 | 24.6 | 24.8 | 24.5 | 1762 |
| 1715272200 | 24.7 | 0.2 | 0.82 | 24.7 | 24.7 | 24.4 | 1826 |
| 1715185800 | 24.5 | -0.3 | -1.21 | 24.6 | 24.8 | 24.1 | 2276 |
| 1715099400 | 24.8 | 0.1 | 0.40 | 24.7 | 24.8 | 24.6 | 3843 |
| 1715013000 | 24.7 | 0.1 | 0.41 | 24.8 | 24.8 | 24.4 | 1848 |
| 1714753800 | 24.6 | -0.2 | -0.81 | 24.8 | 24.8 | 24.1 | 2652 |
| 1714667400 | 24.8 | -0.2 | -0.80 | 25 | 25 | 24.6 | 2550 |
| 1714494600 | 25 | 0 | 0.00 | 25 | 25.1 | 24.9 | 1960 |
| 1714408200 | 25 | 0.1 | 0.40 | 25 | 25 | 24.7 | 2875 |
| 1714149000 | 24.9 | -0.1 | -0.40 | 24.9 | 25 | 24.8 | 3077 |
| 1714062600 | 25 | -0.5 | -1.96 | 25.5 | 25.6 | 24.1 | 14464 |
| 1713976200 | 25.5 | -0.1 | -0.39 | 25.6 | 25.6 | 25.4 | 1475 |
| 1713889800 | 25.6 | 0 | 0.00 | 25.6 | 25.7 | 25.5 | 1452 |
| 1713803400 | 25.6 | 0.1 | 0.39 | 25.4 | 25.6 | 25.4 | 294 |
| 1713544200 | 25.5 | -0.4 | -1.54 | 25.9 | 26 | 25.3 | 9790 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
