Axa S.A. (OP: AXAHF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	26.83	26.83	26.77	26.77	2,933	+0.45(+1.69%)
May 30, 2017	26.51	26.51	26.33	26.33	2,001	-0.07(-0.27%)
May 26, 2017	26.31	26.41	26.31	26.40	4,791	-0.18(-0.68%)
May 25, 2017	26.76	26.76	26.54	26.58	17,887	-0.16(-0.60%)
May 24, 2017	26.74	26.74	26.66	26.74	1,446	-0.25(-0.91%)
May 23, 2017	27.00	27.00	26.78	26.98	1,872	-0.02(-0.06%)
May 22, 2017	27.00	27.00	27.00	27.00	1,765	+0.45(+1.69%)
May 19, 2017	26.45	26.70	26.45	26.55	3,781	+0.30(+1.14%)
May 18, 2017	25.83	26.25	25.83	26.25	7,414	-0.06(-0.23%)
May 17, 2017	26.61	26.61	26.31	26.31	19,687	-0.40(-1.50%)
May 16, 2017	26.91	26.91	26.71	26.71	1,276	-0.14(-0.52%)
May 15, 2017	26.59	26.85	26.52	26.85	3,327	+0.31(+1.17%)
May 12, 2017	26.34	26.54	26.34	26.54	3,062	+0.14(+0.55%)
May 11, 2017	26.25	26.52	26.22	26.39	26,909	-0.04(-0.13%)
May 10, 2017	26.48	26.48	26.43	26.43	1,011	-0.22(-0.83%)
May 09, 2017	26.72	26.77	26.62	26.65	16,134	-0.05(-0.19%)
May 08, 2017	26.75	26.91	26.70	26.70	1,673	-0.82(-2.98%)
May 05, 2017	27.37	27.57	27.30	27.52	2,751	-0.69(-2.45%)
May 04, 2017	27.94	28.22	27.94	28.21	1,892	+0.76(+2.77%)
May 03, 2017	27.31	27.54	27.31	27.45	3,245	+0.39(+1.44%)
May 02, 2017	26.96	27.18	26.96	27.06	2,402	+0.49(+1.84%)
May 01, 2017	26.77	26.77	26.57	26.57	6,881	-0.19(-0.71%)
Apr 28, 2017	26.86	26.86	26.76	26.76	330	+0.38(+1.44%)
Apr 27, 2017	26.45	26.45	26.38	26.38	522	-0.48(-1.79%)
Apr 26, 2017	26.95	26.95	26.74	26.86	23,565	-0.34(-1.25%)
Apr 25, 2017	27.22	27.33	27.16	27.20	15,163	+0.01(+0.04%)
Apr 24, 2017	26.87	27.22	26.87	27.19	39,632	+2.23(+8.93%)
Apr 21, 2017	25.06	25.19	24.96	24.96	2,079	+0.00(+0.00%)
Apr 20, 2017	24.91	25.07	24.91	24.96	3,360	+0.55(+2.25%)
Apr 19, 2017	24.39	24.41	24.39	24.41	455	+0.13(+0.54%)
Apr 18, 2017	24.33	24.34	24.28	24.28	4,314	-0.42(-1.72%)
Apr 17, 2017	24.48	24.87	24.48	24.70	3,121	+0.22(+0.92%)
Apr 13, 2017	24.54	24.55	24.48	24.48	579	-0.62(-2.47%)
Apr 12, 2017	24.95	25.10	24.89	25.10	14,838	+0.19(+0.76%)
Apr 11, 2017	24.95	25.11	24.91	24.91	3,143	-0.04(-0.16%)
Apr 10, 2017	25.00	25.05	24.93	24.95	7,171	-0.03(-0.12%)
Apr 07, 2017	24.99	25.05	24.98	24.98	2,125	-0.22(-0.87%)
Apr 06, 2017	25.24	25.32	25.20	25.20	7,688	+0.08(+0.32%)
Apr 05, 2017	25.43	25.43	25.10	25.12	5,245	-0.15(-0.59%)
Apr 04, 2017	25.31	25.46	25.26	25.27	5,308	-0.43(-1.67%)
Apr 03, 2017	25.59	25.70	25.31	25.70	3,147	-0.02(-0.08%)
Mar 31, 2017	25.81	25.92	25.72	25.72	44,311	-0.09(-0.35%)
Mar 30, 2017	25.84	25.94	25.81	25.81	38,861	+0.08(+0.31%)
Mar 29, 2017	26.03	26.03	25.73	25.73	18,665	-0.17(-0.66%)
Mar 28, 2017	25.68	26.00	25.68	25.90	19,138	+0.29(+1.13%)
Mar 27, 2017	25.39	25.75	25.39	25.61	24,032	+0.13(+0.51%)
Mar 24, 2017	25.25	25.48	25.22	25.48	772,555	+0.16(+0.63%)
Mar 23, 2017	25.35	25.40	25.32	25.32	3,729	+0.04(+0.16%)
Mar 22, 2017	25.33	25.34	25.28	25.28	586	-0.33(-1.29%)
Mar 21, 2017	26.03	26.07	25.61	25.61	6,003	-0.01(-0.04%)
Mar 20, 2017	25.71	25.71	25.62	25.62	20,635	-0.10(-0.39%)
Mar 17, 2017	25.72	25.72	25.72	25.72	175	+0.14(+0.55%)
Mar 16, 2017	25.58	25.72	25.58	25.58	986	+0.33(+1.31%)
Mar 15, 2017	25.33	25.35	25.21	25.25	5,152	-0.19(-0.75%)
Mar 13, 2017		25.44	25.44	25.44	123	-0.29(-1.13%)
Mar 10, 2017	25.49	25.73	25.34	25.73	7,895	+0.42(+1.67%)
Mar 09, 2017	25.43	25.48	25.31	25.31	1,014	+0.32(+1.27%)
Mar 08, 2017	25.25	25.25	24.99	24.99	2,347	+0.06(+0.24%)
Mar 06, 2017		24.93	24.93	24.93	45	-0.12(-0.50%)
Mar 03, 2017	24.89	25.05	24.77	25.05	1,997	+0.82(+3.40%)
Mar 02, 2017	24.39	24.39	24.23	24.23	2,632	+0.08(+0.33%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.