AIR.DE - Airbus SE

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 2020133.00133.58129.78129.94129.94201,532
Feb 13, 2020133.32138.24131.96132.80132.80136,704
Feb 12, 2020138.56138.92136.24136.68136.68105,811
Feb 11, 2020137.58138.72136.94137.92137.92100,345
Feb 10, 2020136.52137.60136.10136.74136.7474,224
Feb 07, 2020137.52137.98136.42136.68136.68168,378
Feb 06, 2020137.86137.86136.40137.04137.04110,862
Feb 05, 2020137.60138.46136.20136.92136.92195,881
Feb 04, 2020134.56137.88134.16137.88137.88133,942
Feb 03, 2020133.54134.02132.96133.56133.56110,447
Jan 31, 2020134.78136.10133.16133.16133.16117,972
Jan 30, 2020135.42135.46133.54134.40134.40108,830
Jan 29, 2020134.50136.96133.88136.60136.60125,099
Jan 28, 2020136.12136.84133.74134.26134.26180,276
Jan 27, 2020136.26137.24132.84132.92132.92221,597
Jan 24, 2020137.46139.40137.40139.04139.04130,580
Jan 23, 2020138.00138.10135.68135.72135.72125,707
Jan 22, 2020137.62139.24137.42138.00138.00103,046
Jan 21, 2020137.50137.50135.92136.46136.4694,845
Jan 20, 2020137.00138.22136.20137.94137.9474,994
Jan 17, 2020134.50137.18134.50136.76136.76144,221
Jan 16, 2020135.56135.56133.36133.46133.4694,856
Jan 15, 2020135.90136.00133.18134.28134.28109,377
Jan 14, 2020135.46136.00133.20135.22135.22120,156
Jan 13, 2020134.72136.24134.54135.20135.2064,419
Jan 10, 2020135.42135.42134.10134.38134.3874,457
Jan 09, 2020135.10135.80133.86135.02135.0272,016
Jan 08, 2020131.20134.90130.56134.50134.50115,878
Jan 07, 2020133.80134.34131.86132.10132.1088,508
Jan 06, 2020133.10133.78131.78133.48133.4884,178
Jan 03, 2020132.20134.08131.88134.08134.0880,040
Jan 02, 2020132.58135.70132.50133.54133.54105,979
Dec 30, 2019133.22133.34132.14132.14132.1431,010
Dec 27, 2019133.48134.88132.82133.24133.2479,619
Dec 23, 2019132.48133.24131.20132.82132.8261,956
Dec 20, 2019130.54132.48130.18131.90131.90153,168
Dec 19, 2019130.58131.12129.52130.74130.7462,577
Dec 18, 2019131.90132.12130.38130.76130.7676,017
Dec 17, 2019131.34131.96129.18131.50131.50140,074
Dec 16, 2019127.02129.30126.60129.28129.28103,249
Dec 13, 2019126.48127.12124.86125.84125.84114,916
Dec 12, 2019124.02125.16123.06124.26124.2688,394
Dec 11, 2019123.02124.38123.02124.06124.0668,990
Dec 10, 2019124.70124.70122.52124.30124.30164,762
Dec 09, 2019127.04127.04124.64125.10125.1069,856
Dec 06, 2019126.98127.52126.22127.02127.0273,401
Dec 05, 2019128.88128.88126.94126.98126.9871,400
Dec 04, 2019125.00128.38124.64127.94127.94120,609
Dec 03, 2019129.80130.26124.14124.14124.14156,387
Dec 02, 2019133.64134.34129.80129.90129.9088,493
Nov 29, 2019132.94133.46131.82133.46133.4652,411
Nov 28, 2019133.00133.98132.20133.64133.6430,305
Nov 27, 2019135.20136.12133.70133.94133.9464,120
Nov 26, 2019134.36135.68134.10135.58135.5856,754
Nov 25, 2019134.18134.82133.68134.62134.6236,593
Nov 22, 2019133.64135.08133.54133.74133.7463,234
Nov 21, 2019134.92135.30133.70134.20134.2083,556
Nov 20, 2019135.48135.74134.76135.16135.1649,967
Nov 19, 2019135.40136.66134.86135.24135.2470,640
Nov 18, 2019136.48136.88133.78134.36134.3665,763
Nov 15, 2019137.00137.42135.70136.36136.3654,692
Nov 14, 2019135.58136.76135.00135.80135.8073,934
Nov 13, 2019135.02135.50134.18135.50135.5085,696
Nov 12, 2019132.78135.20132.70134.60134.6082,071
Nov 11, 2019132.50133.92132.50132.82132.8284,290
Nov 08, 2019131.62132.90130.94132.90132.9084,040
Nov 07, 2019131.02132.60131.02132.20132.2079,146
Nov 06, 2019130.00131.36129.16130.98130.9893,195
Nov 05, 2019130.64130.74128.58130.18130.1883,369
Nov 04, 2019130.04132.18130.02130.82130.8294,028
Nov 01, 2019129.34130.30128.16129.88129.8859,495
Oct 31, 2019130.56130.62128.16128.52128.5295,485
Oct 30, 2019122.50129.90122.28129.90129.90138,103
Oct 29, 2019124.60128.04124.60125.80125.80116,930
Oct 28, 2019124.00125.20123.26124.60124.6061,364
Oct 25, 2019123.00123.72122.22123.24123.2453,677
Oct 24, 2019120.44122.54120.22122.22122.2285,165
Oct 23, 2019120.66120.76118.92120.10120.1083,114
Oct 22, 2019122.00122.54121.50121.90121.9055,027
Oct 21, 2019120.80122.16119.46121.92121.9270,220
Oct 18, 2019120.00120.48119.16120.34120.3443,714
Oct 17, 2019119.00121.32119.00119.86119.8650,186
Oct 16, 2019119.08119.84118.40119.40119.4034,637
Oct 15, 2019119.40120.78118.94119.52119.5247,474
Oct 14, 2019118.38118.86117.70118.40118.4033,036
Oct 11, 2019117.36119.44116.80118.90118.9048,456
Oct 10, 2019117.50117.96115.36117.82117.8245,501
Oct 09, 2019116.86117.68115.50117.22117.2289,861
Oct 08, 2019117.86120.16117.40117.76117.7642,571
Oct 07, 2019118.00118.00116.24117.06117.0649,962
Oct 04, 2019119.10119.90117.28117.68117.6896,482
Oct 02, 2019116.30117.12114.40114.40114.4099,570
Oct 01, 2019120.30120.36116.18116.66116.6670,683
Sep 30, 2019119.34119.48118.36119.20119.2034,220
Sep 27, 2019119.90119.90118.38119.06119.0626,629
Sep 26, 2019120.78121.48119.10119.44119.4445,887
Sep 25, 2019117.82121.00117.82121.00121.00115,170
Sep 24, 2019119.66120.00117.88118.78118.7839,117
Sep 23, 2019119.82120.24117.62119.90119.9039,665
Sep 20, 2019123.54123.54119.70120.24120.24166,931
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...