AXIS Capital Holdings Limited (FRA:AXV)
Germany · Delayed Price · Currency is EUR 78.50
-3.50 (-4.27%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:AXV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 78.50 | 82.00 | 78.50 | 82.00 | 82.00 | 5.13% | - |
| Jun 1, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -3.70% | - |
| May 29, 2026 | 78.50 | 81.00 | 78.50 | 81.00 | 81.00 | -1.22% | - |
| May 28, 2026 | 78.50 | 82.00 | 78.50 | 82.00 | 82.00 | - | - |
| May 27, 2026 | 81.00 | 82.00 | 81.00 | 82.00 | 82.00 | -3.53% | - |
| May 26, 2026 | 82.00 | 85.00 | 82.00 | 85.00 | 85.00 | -0.58% | - |
| May 25, 2026 | 82.00 | 85.50 | 82.00 | 85.50 | 85.50 | -0.58% | - |
| May 22, 2026 | 83.00 | 86.00 | 83.00 | 86.00 | 86.00 | -0.58% | - |
| May 21, 2026 | 82.50 | 86.50 | 82.50 | 86.50 | 86.50 | 0.58% | - |
| May 20, 2026 | 82.50 | 86.00 | 82.50 | 86.00 | 86.00 | 4.24% | - |
| May 19, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -4.62% | - |
| May 18, 2026 | 81.50 | 86.50 | 81.50 | 86.50 | 86.50 | 1.76% | - |
| May 15, 2026 | 80.00 | 85.00 | 80.00 | 85.00 | 85.00 | 6.92% | - |
| May 14, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -1.85% | - |
| May 13, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1.25% | - |
| May 12, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -4.19% | - |
| May 11, 2026 | 81.00 | 83.50 | 81.00 | 83.50 | 83.50 | -0.60% | - |
| May 8, 2026 | 81.00 | 84.00 | 81.00 | 84.00 | 84.00 | 3.70% | - |
| May 7, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 0.62% | - |
| May 6, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -4.73% | - |
| May 5, 2026 | 81.00 | 84.50 | 81.00 | 84.50 | 84.50 | 0.60% | - |
| May 4, 2026 | 81.50 | 84.00 | 81.50 | 84.00 | 84.00 | -1.18% | - |
| Apr 30, 2026 | 80.00 | 85.00 | 80.00 | 85.00 | 85.00 | 3.66% | - |
| Apr 29, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -3.53% | - |
| Apr 28, 2026 | 81.00 | 85.00 | 81.00 | 85.00 | 85.00 | - | - |
| Apr 27, 2026 | 81.00 | 85.00 | 81.00 | 85.00 | 85.00 | 2.41% | - |
| Apr 24, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -3.49% | - |
| Apr 23, 2026 | 81.50 | 86.00 | 81.50 | 86.00 | 86.00 | 1.78% | - |
| Apr 22, 2026 | 83.00 | 84.50 | 83.00 | 84.50 | 84.50 | -2.87% | - |
| Apr 21, 2026 | 82.50 | 87.00 | 82.50 | 87.00 | 87.00 | 1.16% | - |
| Apr 20, 2026 | 83.00 | 86.00 | 83.00 | 86.00 | 86.00 | -0.58% | - |
| Apr 17, 2026 | 81.50 | 86.50 | 81.50 | 86.50 | 86.50 | 1.76% | - |
| Apr 16, 2026 | 81.50 | 85.00 | 81.50 | 85.00 | 85.00 | - | - |
| Apr 15, 2026 | 80.50 | 85.00 | 80.50 | 85.00 | 85.00 | 1.19% | - |
| Apr 14, 2026 | 81.50 | 84.00 | 81.50 | 84.00 | 84.00 | 5.00% | - |
| Apr 13, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -4.19% | - |
| Apr 10, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -4.02% | - |
| Apr 9, 2026 | 84.50 | 87.00 | 84.50 | 87.00 | 87.00 | -1.14% | - |
| Apr 8, 2026 | 82.50 | 88.00 | 82.50 | 88.00 | 88.00 | 1.15% | - |
| Apr 7, 2026 | 84.00 | 87.00 | 84.00 | 87.00 | 87.00 | -0.57% | - |
| Apr 2, 2026 | 82.50 | 87.50 | 82.50 | 87.50 | 87.50 | 1.74% | - |
| Apr 1, 2026 | 83.50 | 86.00 | 83.50 | 86.00 | 86.00 | -1.71% | - |
| Mar 31, 2026 | 84.00 | 87.50 | 84.00 | 87.50 | 87.50 | 0.47% | - |
| Mar 30, 2026 | 82.00 | 87.50 | 82.00 | 87.50 | 87.09 | 4.17% | - |
| Mar 27, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 83.61 | -4.00% | - |
| Mar 26, 2026 | 83.50 | 87.50 | 83.50 | 87.50 | 87.09 | 0.57% | - |
| Mar 25, 2026 | 83.50 | 87.00 | 83.50 | 87.00 | 86.59 | - | - |
| Mar 24, 2026 | 82.50 | 87.00 | 82.50 | 87.00 | 86.59 | 1.75% | - |
| Mar 23, 2026 | 82.00 | 85.50 | 82.00 | 85.50 | 85.10 | 0.59% | - |
| Mar 20, 2026 | 82.00 | 85.00 | 82.00 | 85.00 | 84.60 | -0.58% | - |