AXIS Capital Holdings Limited (FRA:AXV)
Germany
· Delayed Price · Currency is EUR 84.00
+2.50 (3.07%)
At close: Dec 5, 2025
AXIS Capital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 81.50 | 84.00 | 81.50 | 84.00 | 84.00 | 3.07% | - |
| Dec 4, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -4.68% | - |
| Dec 3, 2025 | 83.50 | 85.50 | 83.50 | 85.50 | 85.50 | -1.72% | - |
| Dec 2, 2025 | 84.00 | 87.00 | 84.00 | 87.00 | 87.00 | -0.57% | - |
| Dec 1, 2025 | 84.00 | 87.50 | 84.00 | 87.50 | 87.50 | - | - |
| Nov 28, 2025 | 84.00 | 87.50 | 84.00 | 87.50 | 87.50 | 0.57% | - |
| Nov 27, 2025 | 84.00 | 87.00 | 84.00 | 87.00 | 87.00 | -1.14% | - |
| Nov 26, 2025 | 82.50 | 88.00 | 82.50 | 88.00 | 88.00 | 1.73% | - |
| Nov 25, 2025 | 82.50 | 86.50 | 82.50 | 86.50 | 86.50 | 0.58% | - |
| Nov 24, 2025 | 83.50 | 86.00 | 83.50 | 86.00 | 86.00 | -1.71% | - |
| Nov 21, 2025 | 83.00 | 87.50 | 83.00 | 87.50 | 87.50 | 0.57% | - |
| Nov 20, 2025 | 82.50 | 87.00 | 82.50 | 87.00 | 87.00 | 1.16% | - |
| Nov 19, 2025 | 83.00 | 86.00 | 83.00 | 86.00 | 86.00 | -1.15% | - |
| Nov 18, 2025 | 83.00 | 87.00 | 83.00 | 87.00 | 87.00 | - | - |
| Nov 17, 2025 | 84.00 | 87.00 | 84.00 | 87.00 | 87.00 | -1.14% | - |
| Nov 14, 2025 | 84.50 | 88.00 | 84.50 | 88.00 | 88.00 | 0.57% | - |
| Nov 13, 2025 | 84.00 | 87.50 | 84.00 | 87.50 | 87.50 | - | - |
| Nov 12, 2025 | 83.00 | 87.50 | 83.00 | 87.50 | 87.50 | 1.16% | - |
| Nov 11, 2025 | 82.50 | 86.50 | 82.50 | 86.50 | 86.50 | - | - |
| Nov 10, 2025 | 82.50 | 86.50 | 82.50 | 86.50 | 86.50 | 1.17% | - |
| Nov 7, 2025 | 81.00 | 85.50 | 81.00 | 85.50 | 85.50 | 1.79% | - |
| Nov 6, 2025 | 80.50 | 84.00 | 80.50 | 84.00 | 84.00 | 5.00% | - |
| Nov 5, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 2.56% | - |
| Nov 4, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -3.70% | - |
| Nov 3, 2025 | 77.50 | 81.00 | 77.50 | 81.00 | 81.00 | - | - |
| Oct 31, 2025 | 77.50 | 81.00 | 77.50 | 81.00 | 81.00 | 11.72% | - |
| Oct 30, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -3.97% | - |
| Oct 29, 2025 | 73.00 | 75.50 | 73.00 | 75.50 | 75.50 | -0.66% | - |
| Oct 28, 2025 | 75.00 | 76.00 | 75.00 | 76.00 | 76.00 | -2.56% | - |
| Oct 27, 2025 | 75.00 | 78.00 | 75.00 | 78.00 | 78.00 | - | - |
| Oct 24, 2025 | 76.00 | 78.00 | 76.00 | 78.00 | 78.00 | -1.27% | - |
| Oct 23, 2025 | 75.50 | 79.00 | 75.50 | 79.00 | 79.00 | 0.64% | - |
| Oct 22, 2025 | 75.50 | 78.50 | 75.50 | 78.50 | 78.50 | -0.63% | - |
| Oct 21, 2025 | 75.50 | 79.00 | 75.50 | 79.00 | 79.00 | 0.64% | - |
| Oct 20, 2025 | 76.00 | 78.50 | 76.00 | 78.50 | 78.50 | -0.63% | - |
| Oct 17, 2025 | 75.00 | 79.00 | 75.00 | 79.00 | 79.00 | 0.64% | - |
| Oct 16, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -4.85% | - |
| Oct 15, 2025 | 81.50 | 82.50 | 81.50 | 82.50 | 82.50 | -2.37% | - |
| Oct 14, 2025 | 80.50 | 84.50 | 80.50 | 84.50 | 84.50 | 0.60% | - |
| Oct 13, 2025 | 79.00 | 84.00 | 79.00 | 84.00 | 84.00 | 1.82% | - |
| Oct 10, 2025 | 80.00 | 83.50 | 80.00 | 82.50 | 82.50 | -1.20% | - |
| Oct 9, 2025 | 79.50 | 83.50 | 79.50 | 83.50 | 83.50 | 0.60% | - |
| Oct 8, 2025 | 79.50 | 83.00 | 79.50 | 83.00 | 83.00 | 0.61% | - |
| Oct 7, 2025 | 77.50 | 82.50 | 77.50 | 82.50 | 82.50 | 2.48% | - |
| Oct 6, 2025 | 77.00 | 80.50 | 77.00 | 80.50 | 80.50 | 0.63% | - |
| Oct 3, 2025 | 76.50 | 80.00 | 76.50 | 80.00 | 80.00 | - | - |
| Oct 2, 2025 | 76.50 | 80.00 | 76.50 | 80.00 | 80.00 | - | - |
| Oct 1, 2025 | 78.00 | 80.00 | 78.00 | 80.00 | 80.00 | -1.23% | - |
| Sep 30, 2025 | 77.50 | 81.00 | 77.50 | 81.00 | 81.00 | 0.62% | - |
| Sep 29, 2025 | 78.00 | 80.50 | 78.00 | 80.50 | 80.11 | -1.23% | - |
| Sep 26, 2025 | 77.50 | 81.50 | 77.50 | 81.50 | 81.11 | 0.62% | - |
| Sep 25, 2025 | 78.50 | 81.00 | 78.50 | 81.00 | 80.61 | 5.19% | - |
| Sep 24, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 76.63 | -3.75% | - |
| Sep 23, 2025 | 77.00 | 80.00 | 77.00 | 80.00 | 79.62 | -0.62% | - |
| Sep 22, 2025 | 77.50 | 80.50 | 77.50 | 80.50 | 80.11 | -1.23% | - |
| Sep 19, 2025 | 78.00 | 81.50 | 78.00 | 81.50 | 81.11 | - | - |
| Sep 18, 2025 | 77.00 | 81.50 | 77.00 | 81.50 | 81.11 | 7.24% | - |
| Sep 17, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 75.63 | -4.40% | - |
| Sep 16, 2025 | 78.00 | 79.50 | 78.00 | 79.50 | 79.12 | -1.85% | - |
| Sep 15, 2025 | 80.50 | 81.00 | 80.50 | 81.00 | 80.61 | -3.57% | - |
| Sep 12, 2025 | 81.00 | 84.00 | 81.00 | 84.00 | 83.60 | 0.60% | - |
| Sep 11, 2025 | 79.50 | 83.50 | 79.50 | 83.50 | 83.10 | 5.70% | - |
| Sep 10, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.62 | -4.24% | - |
| Sep 9, 2025 | 79.50 | 82.50 | 79.50 | 82.50 | 82.10 | - | - |
| Sep 8, 2025 | 79.50 | 82.50 | 79.50 | 82.50 | 82.10 | 1.85% | - |
| Sep 5, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 80.61 | -4.14% | - |
| Sep 4, 2025 | 80.50 | 84.50 | 80.50 | 84.50 | 84.09 | 1.20% | - |
| Sep 3, 2025 | 81.00 | 83.50 | 81.00 | 83.50 | 83.10 | -1.18% | - |
| Sep 2, 2025 | 80.50 | 84.50 | 80.50 | 84.50 | 84.09 | 1.81% | - |
| Sep 1, 2025 | 80.50 | 83.00 | 80.50 | 83.00 | 82.60 | -0.60% | - |
| Aug 29, 2025 | 81.00 | 83.50 | 81.00 | 83.50 | 83.10 | - | - |
| Aug 28, 2025 | 81.00 | 83.50 | 81.00 | 83.50 | 83.10 | -1.18% | - |
| Aug 27, 2025 | 79.50 | 84.50 | 79.50 | 84.50 | 84.09 | 1.81% | - |
| Aug 26, 2025 | 80.50 | 83.00 | 80.50 | 83.00 | 82.60 | -1.19% | - |
| Aug 25, 2025 | 81.00 | 84.00 | 81.00 | 84.00 | 83.60 | - | - |
| Aug 22, 2025 | 81.50 | 84.00 | 81.50 | 84.00 | 83.60 | -0.59% | - |
| Aug 21, 2025 | 80.00 | 84.50 | 80.00 | 84.50 | 84.09 | 1.20% | - |
| Aug 20, 2025 | 79.00 | 83.50 | 79.00 | 83.50 | 83.10 | 1.21% | - |
| Aug 19, 2025 | 78.00 | 82.50 | 78.00 | 82.50 | 82.10 | 1.85% | 4 |
| Aug 18, 2025 | 78.00 | 81.00 | 78.00 | 81.00 | 80.61 | -0.61% | - |
| Aug 15, 2025 | 79.50 | 81.50 | 79.50 | 81.50 | 81.11 | -1.81% | - |
| Aug 14, 2025 | 80.00 | 83.00 | 80.00 | 83.00 | 82.60 | -0.60% | - |
| Aug 13, 2025 | 79.50 | 83.50 | 79.50 | 83.50 | 83.10 | 1.21% | - |
| Aug 12, 2025 | 79.00 | 82.50 | 79.00 | 82.50 | 82.10 | - | - |
| Aug 11, 2025 | 79.00 | 82.50 | 79.00 | 82.50 | 82.10 | - | - |
| Aug 8, 2025 | 78.50 | 82.50 | 78.50 | 82.50 | 82.10 | 0.61% | - |
| Aug 7, 2025 | 78.00 | 82.00 | 78.00 | 82.00 | 81.61 | 0.61% | - |
| Aug 6, 2025 | 78.00 | 81.50 | 78.00 | 81.50 | 81.11 | 0.62% | - |
| Aug 5, 2025 | 78.00 | 81.00 | 78.00 | 81.00 | 80.61 | - | - |
| Aug 4, 2025 | 77.00 | 81.00 | 77.00 | 81.00 | 80.61 | 3.18% | - |
| Aug 1, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.12 | -4.27% | - |
| Jul 31, 2025 | 78.00 | 82.00 | 78.00 | 82.00 | 81.61 | 0.61% | - |
| Jul 30, 2025 | 80.50 | 81.50 | 80.50 | 81.50 | 81.11 | -2.40% | - |
| Jul 29, 2025 | 79.50 | 83.50 | 79.50 | 83.50 | 83.10 | 0.60% | - |
| Jul 28, 2025 | 79.00 | 83.00 | 79.00 | 83.00 | 82.60 | 1.22% | - |
| Jul 25, 2025 | 78.00 | 82.00 | 78.00 | 82.00 | 81.61 | 1.23% | - |
| Jul 24, 2025 | 79.00 | 81.00 | 79.00 | 81.00 | 80.61 | -0.61% | - |
| Jul 23, 2025 | 79.00 | 81.50 | 79.00 | 81.50 | 81.11 | -1.21% | - |
| Jul 22, 2025 | 78.50 | 82.50 | 78.50 | 82.50 | 82.10 | 0.61% | - |
| Jul 21, 2025 | 80.00 | 82.00 | 79.50 | 82.00 | 81.61 | 2.50% | - |