Airbus SE (AIR.DE)

XETRA - XETRA Delayed Price. Currency in EUR

Add to watchlist

106.86

+0.26

(+0.24%)

At close: 05:39PM CEST

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 11, 2008	19.36	19.41	18.87	19.04	4.80	554,503
Jan 10, 2008	19.20	19.45	18.96	19.30	4.87	842,705
Jan 09, 2008	19.50	19.50	18.75	18.83	4.75	781,214
Jan 08, 2008	19.49	19.66	19.19	19.35	4.88	648,329
Jan 07, 2008	20.27	20.32	18.72	19.17	4.83	1,289,394
Jan 04, 2008	21.25	21.33	20.64	20.78	5.24	472,924
Jan 03, 2008	21.42	21.51	20.99	21.40	5.39	480,594
Jan 02, 2008	21.66	22.15	21.00	21.35	5.38	505,206
Dec 28, 2007	22.09	22.10	21.75	22.00	5.55	125,954
Dec 27, 2007	22.44	22.52	22.02	22.14	5.58	233,724
Dec 21, 2007	22.80	22.81	21.92	22.44	5.66	2,529,171
Dec 20, 2007	22.18	22.69	22.14	22.50	5.67	418,817
Dec 19, 2007	22.41	22.57	22.13	22.20	5.60	292,846
Dec 18, 2007	22.36	22.79	22.33	22.46	5.66	517,592
Dec 17, 2007	22.12	22.45	21.93	22.43	5.65	519,681
Dec 14, 2007	22.21	22.45	21.92	22.28	5.62	277,818
Dec 13, 2007	22.20	22.33	21.86	22.03	5.55	265,964
Dec 12, 2007	21.96	22.82	21.96	22.59	5.69	255,188
Dec 11, 2007	22.17	22.46	22.17	22.28	5.62	216,466
Dec 10, 2007	21.76	22.19	21.54	22.12	5.58	259,954
Dec 07, 2007	21.80	21.89	21.62	21.65	5.46	123,851
Dec 06, 2007	21.63	21.93	21.46	21.61	5.45	318,022
Dec 05, 2007	21.31	21.66	21.20	21.53	5.43	349,185
Dec 04, 2007	21.48	21.48	20.97	21.07	5.31	341,013
Dec 03, 2007	21.90	21.98	21.44	21.50	5.42	228,166
Nov 30, 2007	21.96	22.36	21.83	21.90	5.52	509,179
Nov 29, 2007	21.90	21.98	21.51	21.98	5.54	471,048
Nov 28, 2007	21.68	21.96	21.21	21.88	5.52	474,083
Nov 27, 2007	21.17	21.57	20.99	21.57	5.44	396,267
Nov 26, 2007	21.74	21.98	21.33	21.39	5.39	354,590
Nov 23, 2007	21.15	21.58	20.89	21.48	5.41	661,790
Nov 22, 2007	21.35	21.55	21.15	21.28	5.36	583,319
Nov 21, 2007	21.60	21.70	21.13	21.15	5.33	578,290
Nov 20, 2007	22.28	22.35	21.29	21.94	5.53	751,260
Nov 19, 2007	22.92	23.13	21.98	22.04	5.56	476,604
Nov 16, 2007	23.09	23.10	22.61	22.95	5.79	464,655
Nov 15, 2007	23.34	23.34	22.83	23.13	5.83	396,982
Nov 14, 2007	23.24	23.56	23.10	23.28	5.87	316,155
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Advertisement

S&P 5003,901.36+0.57(+0.01%)

Dow 3031,261.90+8.77(+0.03%)

Nasdaq11,354.62-33.88(-0.30%)

Russell 20001,773.27-2.96(-0.17%)

Crude Oil110.35+0.46(+0.42%)

Gold1,845.10+3.90(+0.21%)

Airbus SE (AIR.DE)

S&P 500
3,901.36
+0.57(+0.01%)

Dow 30
31,261.90
+8.77(+0.03%)

Nasdaq
11,354.62
-33.88(-0.30%)

Russell 2000
1,773.27
-2.96(-0.17%)

Crude Oil
110.35
+0.46(+0.42%)

Gold
1,845.10
+3.90(+0.21%)