Axon Enterprise, Inc. (FRA:TCS)
Germany · Delayed Price · Currency is EUR 454.20
+0.20 (0.04%)
Last updated: Dec 2, 2025, 8:03 AM CET
Axon Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 454.20 | 454.20 | 454.20 | 454.20 | - | 0.04% | - |
| Dec 1, 2025 | 460.00 | 465.90 | 454.00 | 454.00 | 454.00 | -0.53% | 31 |
| Nov 28, 2025 | 456.40 | 456.40 | 456.40 | 456.40 | 456.40 | 0.26% | - |
| Nov 27, 2025 | 455.20 | 455.20 | 455.20 | 455.20 | 455.20 | -1.41% | - |
| Nov 26, 2025 | 454.40 | 461.70 | 454.40 | 461.70 | 461.70 | 2.90% | 10 |
| Nov 25, 2025 | 450.10 | 457.90 | 448.70 | 448.70 | 448.70 | -0.73% | 49 |
| Nov 24, 2025 | 452.00 | 453.40 | 447.20 | 452.00 | 452.00 | -1.40% | 29 |
| Nov 21, 2025 | 447.80 | 458.90 | 446.20 | 458.40 | 458.40 | 1.87% | 65 |
| Nov 20, 2025 | 466.00 | 475.20 | 450.00 | 450.00 | 450.00 | -1.12% | 59 |
| Nov 19, 2025 | 455.40 | 465.70 | 455.10 | 455.10 | 455.10 | -1.58% | 57 |
| Nov 18, 2025 | 461.00 | 465.00 | 461.00 | 462.40 | 462.40 | -0.88% | 74 |
| Nov 17, 2025 | 480.00 | 486.90 | 466.50 | 466.50 | 466.50 | -3.08% | 141 |
| Nov 14, 2025 | 482.90 | 484.00 | 478.00 | 481.30 | 481.30 | -3.12% | 208 |
| Nov 13, 2025 | 488.50 | 496.80 | 488.50 | 496.80 | 496.80 | 0.38% | 34 |
| Nov 12, 2025 | 491.20 | 501.60 | 491.20 | 494.90 | 494.90 | 1.41% | 54 |
| Nov 11, 2025 | 500.40 | 501.00 | 488.00 | 488.00 | 488.00 | -4.43% | 104 |
| Nov 10, 2025 | 522.00 | 523.00 | 510.60 | 510.60 | 510.60 | 0.12% | 76 |
| Nov 7, 2025 | 506.00 | 513.00 | 506.00 | 510.00 | 510.00 | -0.97% | 12 |
| Nov 6, 2025 | 549.00 | 561.60 | 515.00 | 515.00 | 515.00 | -6.36% | 57 |
| Nov 5, 2025 | 493.10 | 553.80 | 485.80 | 550.00 | 550.00 | -10.57% | 211 |
| Nov 4, 2025 | 613.40 | 630.00 | 613.40 | 615.00 | 615.00 | -1.35% | 18 |
| Nov 3, 2025 | 637.00 | 646.00 | 623.40 | 623.40 | 623.40 | -3.14% | 71 |
| Oct 31, 2025 | 640.00 | 643.60 | 640.00 | 643.60 | 643.60 | -0.46% | 26 |
| Oct 30, 2025 | 646.60 | 646.60 | 646.60 | 646.60 | 646.60 | 0.22% | - |
| Oct 29, 2025 | 645.20 | 645.20 | 645.20 | 645.20 | 645.20 | -1.38% | - |
| Oct 28, 2025 | 635.60 | 654.20 | 635.60 | 654.20 | 654.20 | 1.96% | 25 |
| Oct 27, 2025 | 648.00 | 648.20 | 635.20 | 641.60 | 641.60 | 2.00% | 54 |
| Oct 24, 2025 | 613.40 | 629.00 | 613.40 | 629.00 | 629.00 | 2.81% | 36 |
| Oct 23, 2025 | 599.40 | 611.80 | 599.40 | 611.80 | 611.80 | -0.87% | 3 |
| Oct 22, 2025 | 604.00 | 617.20 | 604.00 | 617.20 | 617.20 | 3.94% | 5 |
| Oct 21, 2025 | 581.40 | 593.80 | 581.40 | 593.80 | 593.80 | -0.07% | 5 |
| Oct 20, 2025 | 583.80 | 594.20 | 571.20 | 594.20 | 594.20 | 7.06% | 51 |
| Oct 17, 2025 | 550.00 | 555.00 | 545.00 | 555.00 | 555.00 | -1.07% | 90 |
| Oct 16, 2025 | 547.80 | 561.00 | 547.80 | 561.00 | 561.00 | 0.83% | 116 |
| Oct 15, 2025 | 603.80 | 617.80 | 553.40 | 556.40 | 556.40 | -7.39% | 181 |
| Oct 14, 2025 | 606.20 | 606.20 | 600.80 | 600.80 | 600.80 | -0.86% | 26 |
| Oct 13, 2025 | 612.20 | 613.40 | 606.00 | 606.00 | 606.00 | -5.31% | 23 |
| Oct 10, 2025 | 629.40 | 640.00 | 629.40 | 640.00 | 640.00 | 3.33% | 14 |
| Oct 9, 2025 | 619.40 | 619.40 | 619.40 | 619.40 | 619.40 | -1.65% | - |
| Oct 8, 2025 | 609.20 | 629.80 | 609.20 | 629.80 | 629.80 | 2.91% | 29 |
| Oct 7, 2025 | 610.60 | 612.00 | 610.60 | 612.00 | 612.00 | -0.26% | 3 |
| Oct 6, 2025 | 613.60 | 620.00 | 605.00 | 613.60 | 613.60 | -0.42% | 142 |
| Oct 3, 2025 | 609.00 | 616.20 | 609.00 | 616.20 | 616.20 | 1.02% | 2 |
| Oct 2, 2025 | 600.40 | 610.00 | 600.00 | 610.00 | 610.00 | -0.16% | 15 |
| Oct 1, 2025 | 603.00 | 611.60 | 603.00 | 611.00 | 611.00 | 0.53% | 164 |
| Sep 30, 2025 | 604.00 | 607.80 | 600.00 | 607.80 | 607.80 | 1.23% | 50 |
| Sep 29, 2025 | 599.20 | 607.60 | 599.20 | 600.40 | 600.40 | -0.43% | 20 |
| Sep 26, 2025 | 604.00 | 614.00 | 603.00 | 603.00 | 603.00 | 0.20% | 12 |
| Sep 25, 2025 | 592.80 | 602.80 | 592.80 | 601.80 | 601.80 | 0.97% | 49 |
| Sep 24, 2025 | 653.60 | 669.00 | 596.00 | 596.00 | 596.00 | -9.06% | 70 |