AXIS Capital Holdings Limited (FRA:AXV)
Germany · Delayed Price · Currency is EUR 83.00
-3.00 (-3.49%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:AXV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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% | - |
| Mar 19, 2026 | 85.00 | 85.50 | 85.00 | 85.50 | 85.10 | -3.39% | - |
| Mar 18, 2026 | 84.50 | 88.50 | 84.50 | 88.50 | 88.09 | 0.57% | - |
| Mar 17, 2026 | 84.00 | 88.00 | 84.00 | 88.00 | 87.59 | 1.15% | - |
| Mar 16, 2026 | 84.50 | 94.00 | 84.50 | 87.00 | 86.59 | -0.57% | 756 |
| Mar 13, 2026 | 83.50 | 87.50 | 83.50 | 87.50 | 87.09 | 0.57% | - |
| Mar 12, 2026 | 82.50 | 87.00 | 82.50 | 87.00 | 86.59 | 1.16% | - |
| Mar 11, 2026 | 83.00 | 86.00 | 83.00 | 86.00 | 85.60 | -0.58% | - |
| Mar 10, 2026 | 83.50 | 86.50 | 83.50 | 86.50 | 86.09 | - | - |
| Mar 9, 2026 | 85.00 | 86.50 | 85.00 | 86.50 | 86.09 | -2.26% | - |
| Mar 6, 2026 | 85.00 | 88.50 | 85.00 | 88.50 | 88.09 | - | - |
| Mar 5, 2026 | 85.50 | 88.50 | 85.50 | 88.50 | 88.09 | -0.56% | - |
| Mar 4, 2026 | 86.00 | 89.00 | 86.00 | 89.00 | 88.58 | -0.56% | - |
| Mar 3, 2026 | 87.50 | 89.50 | 87.50 | 89.50 | 89.08 | -1.65% | - |
| Mar 2, 2026 | 85.50 | 91.00 | 85.50 | 91.00 | 90.57 | 2.25% | - |
| Feb 27, 2026 | 84.50 | 89.00 | 84.50 | 89.00 | 88.58 | 0.56% | - |
| Feb 26, 2026 | 83.00 | 88.50 | 83.00 | 88.50 | 88.09 | 2.31% | - |
| Feb 25, 2026 | 84.00 | 86.50 | 84.00 | 86.50 | 86.09 | -0.57% | - |
| Feb 24, 2026 | 84.50 | 87.00 | 84.50 | 87.00 | 86.59 | -1.69% | - |
| Feb 23, 2026 | 85.00 | 88.50 | 85.00 | 88.50 | 88.09 | - | - |
| Feb 20, 2026 | 83.50 | 88.50 | 83.50 | 88.50 | 88.09 | 2.31% | - |
| Feb 19, 2026 | 84.50 | 86.50 | 84.50 | 86.50 | 86.09 | -1.70% | - |
| Feb 18, 2026 | 84.00 | 88.00 | 84.00 | 88.00 | 87.59 | 0.57% | - |
| Feb 17, 2026 | 82.00 | 87.50 | 82.00 | 87.50 | 87.09 | 2.94% | - |
| Feb 16, 2026 | 82.00 | 85.00 | 82.00 | 85.00 | 84.60 | - | - |
| Feb 13, 2026 | 81.50 | 85.00 | 81.50 | 85.00 | 84.60 | - | - |
| Feb 12, 2026 | 82.00 | 85.00 | 82.00 | 85.00 | 84.60 | - | - |
| Feb 11, 2026 | 83.00 | 85.00 | 83.00 | 85.00 | 84.60 | -2.30% | - |
| Feb 10, 2026 | 82.50 | 87.00 | 82.50 | 87.00 | 86.59 | 1.16% | - |