Axa (AXA)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.290001 | -0.889846578705 | 32.59 | 32.59 | 31.7 | 14980 | 32.12904115 | DE |
| 4 | 1.569999 | 5.10901073869 | 30.73 | 32.799999 | 30 | 24568 | 31.69329986 | DE |
| 12 | -2.100001 | -6.10465406977 | 34.4 | 34.74 | 29.05 | 35128 | 32.02385368 | DE |
| 26 | 1.354999 | 4.37873323639 | 30.945 | 35.18 | 29.05 | 37093 | 32.5343199 | DE |
| 52 | 4.614999 | 16.6696731082 | 27.685 | 35.18 | 26.795 | 30972 | 30.92324712 | DE |
| 156 | 10.499999 | 48.1651330275 | 21.8 | 35.18 | 20.295 | 34396 | 26.83316983 | DE |
| 260 | 8.734999 | 37.0676808827 | 23.565 | 35.18 | 11.9 | 53264 | 22.32051105 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 32.07 | -0.18 | -0.56 | 32.13 | 32.27 | 31.9 | 12852 |
| 1721334360 | 32.25 | 0.24 | 0.75 | 32.1 | 32.38 | 31.98 | 16463 |
| 1721248020 | 32.009999 | 0.01 | 0.03 | 32 | 32.13 | 31.72 | 13816 |
| 1721161560 | 32 | -0.23 | -0.71 | 32.159999 | 32.159999 | 31.7 | 12154 |
| 1721075160 | 32.229999 | -0.22 | -0.68 | 32.59 | 32.59 | 32 | 19617 |
| 1720815960 | 32.45 | 0.36 | 1.12 | 32.08 | 32.64 | 32.08 | 37138 |
| 1720729560 | 32.09 | -0.13 | -0.40 | 32.29 | 32.33 | 31.93 | 15787 |
| 1720643220 | 32.22 | 0.43 | 1.35 | 31.78 | 32.22 | 31.64 | 40906 |
| 1720556760 | 31.79 | -0.15 | -0.47 | 31.94 | 31.97 | 31.5 | 16756 |
| 1720470360 | 31.94 | -0.26 | -0.81 | 32.25 | 32.799999 | 31.6 | 24906 |
| 1720211220 | 32.2 | -0.15 | -0.46 | 32.29 | 32.49 | 31.83 | 17909 |
| 1720124820 | 32.35 | 0.39 | 1.22 | 31.99 | 32.409999 | 31.85 | 27919 |
| 1720038420 | 31.96 | 0.62 | 1.98 | 31.44 | 31.98 | 31.27 | 59562 |
| 1719952020 | 31.34 | -0.16 | -0.51 | 31.48 | 31.54 | 30.69 | 26287 |
| 1719865620 | 31.5 | 0.89 | 2.91 | 31.68 | 31.84 | 31.19 | 29307 |
| 1719606420 | 30.61 | 0.34 | 1.12 | 30.3 | 30.69 | 30.3 | 23703 |
| 1719520020 | 30.27 | -0.27 | -0.88 | 30.42 | 30.59 | 30 | 25370 |
| 1719433620 | 30.54 | -0.25 | -0.81 | 31.03 | 31.03 | 30.33 | 19630 |
| 1719347160 | 30.79 | -0.21 | -0.68 | 31.06 | 31.07 | 30.53 | 22265 |
| 1719260820 | 31 | 0.33 | 1.08 | 30.73 | 31 | 30.43 | 29016 |
| 1719001620 | 30.67 | -0.53 | -1.70 | 31.09 | 31.34 | 30.4 | 62664 |
| 1718915160 | 31.2 | 0.45 | 1.46 | 30.56 | 31.34 | 30.56 | 42965 |
| 1718828820 | 30.75 | 0.22 | 0.72 | 30.65 | 30.85 | 30.41 | 40874 |
| 1718742360 | 30.53 | 0.16 | 0.53 | 30.36 | 30.71 | 30.07 | 51759 |
| 1718656020 | 30.37 | 0.9 | 3.05 | 29.51 | 30.43 | 29.5 | 92323 |
| 1718396820 | 29.47 | -1.82 | -5.82 | 31.23 | 31.31 | 29.05 | 210351 |
| 1718310420 | 31.29 | -0.94 | -2.92 | 32.33 | 32.33 | 30.72 | 59096 |
| 1718224020 | 32.229999 | 0.41 | 1.29 | 31.9 | 32.369999 | 31.89 | 16517 |
| 1718137620 | 31.82 | -0.68 | -2.09 | 32.75 | 32.799999 | 31.73 | 49396 |
| 1718051220 | 32.5 | -0.65 | -1.96 | 33.29 | 33.29 | 32.04 | 55148 |
| 1717792020 | 33.15 | -0.17 | -0.51 | 33.259999 | 33.38 | 32.89 | 24120 |
| 1717705620 | 33.32 | 0 | 0.00 | 33.4 | 33.46 | 33.02 | 17391 |
| 1717619220 | 33.32 | 0.39 | 1.18 | 33.09 | 33.49 | 32.9 | 22991 |
| 1717532820 | 32.93 | -0.36 | -1.08 | 33.27 | 33.39 | 32.549999 | 36908 |
| 1717446420 | 33.29 | -0.03 | -0.09 | 33.54 | 33.56 | 32.869999 | 31339 |
| 1717187220 | 33.32 | 0.19 | 0.57 | 33.06 | 33.4 | 32.82 | 11910 |
| 1717100820 | 33.13 | -0.16 | -0.48 | 33.119999 | 33.229999 | 32.88 | 9414 |
| 1717014420 | 33.29 | -0.11 | -0.33 | 33.2 | 33.34 | 32.96 | 24027 |
| 1716928020 | 33.4 | -0.41 | -1.21 | 33.81 | 34 | 33.29 | 17483 |
| 1716841560 | 33.81 | 0.25 | 0.74 | 33.56 | 33.81 | 33.409999 | 14305 |
| 1716582420 | 33.56 | 0.39 | 1.18 | 33.25 | 33.68 | 33 | 18271 |
| 1716496020 | 33.17 | -0.34 | -1.01 | 33.68 | 33.69 | 33.11 | 24780 |
| 1716409620 | 33.509999 | -0.4 | -1.18 | 33.94 | 34.1 | 33.22 | 47684 |
| 1716323160 | 33.909999 | 0.11 | 0.33 | 33.47 | 33.94 | 33.46 | 20896 |
| 1716236760 | 33.799999 | 0.07 | 0.21 | 33.729999 | 33.909999 | 33.71 | 12036 |
| 1715977620 | 33.729999 | 0.43 | 1.29 | 33.299999 | 33.909999 | 33.24 | 11451 |
| 1715891220 | 33.299999 | 0 | 0.00 | 33.36 | 33.729999 | 33.299999 | 28825 |
| 1715804820 | 33.299999 | 0 | 0.00 | 33.38 | 33.799999 | 33.22 | 27487 |
| 1715718420 | 33.299999 | -0.3 | -0.89 | 33.67 | 33.69 | 33.08 | 56299 |
| 1715631960 | 33.6 | -0.18 | -0.53 | 33.729999 | 33.92 | 33.42 | 23455 |
| 1715372820 | 33.78 | 0.12 | 0.36 | 33.549999 | 33.92 | 33.11 | 112862 |
| 1715286420 | 33.659999 | 0.42 | 1.26 | 33.24 | 33.659999 | 33.17 | 17694 |
| 1715200020 | 33.24 | 0.65 | 1.99 | 32.59 | 33.49 | 32.549999 | 38710 |
| 1715113620 | 32.59 | 0.3 | 0.93 | 32.29 | 32.72 | 32.24 | 40579 |
| 1715027220 | 32.29 | 0.77 | 2.44 | 31.65 | 32.31 | 31.48 | 47418 |
| 1714768020 | 31.52 | -0.76 | -2.35 | 32.799999 | 32.9 | 31.01 | 41018 |
| 1714681560 | 32.28 | -0.01 | -0.03 | 32.979999 | 32.979999 | 31.85 | 39012 |
| 1714508820 | 32.29 | -2.35 | -6.78 | 32.49 | 32.78 | 32.229999 | 51078 |
| 1714422420 | 34.64 | 0.63 | 1.85 | 34.4 | 34.74 | 34.049999 | 70804 |
| 1714163220 | 34.01 | -0.16 | -0.47 | 34.2 | 34.36 | 33.63 | 30150 |
| 1714076820 | 34.17 | -0.17 | -0.50 | 34.1 | 34.299999 | 33.65 | 22457 |
| 1713990420 | 34.34 | -0.62 | -1.77 | 35.03 | 35.03 | 33.96 | 42058 |
| 1713903960 | 34.96 | 0.37 | 1.07 | 34.63 | 34.979999 | 34.53 | 19003 |
| 1713817560 | 34.59 | 0.6 | 1.77 | 34.29 | 34.78 | 34.11 | 59562 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
