XETRA - Delayed Quote EUR

Airbus SE (AIR.DE)

159.94 -0.70 (-0.44%)
At close: April 19 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 11, 2008 19.36 19.41 18.87 19.04 15.30 554,503
Jan 10, 2008 19.20 19.45 18.96 19.30 15.51 842,705
Jan 9, 2008 19.50 19.50 18.75 18.83 15.13 781,214
Jan 8, 2008 19.49 19.66 19.19 19.35 15.55 648,329
Jan 7, 2008 20.27 20.32 18.72 19.17 15.40 1,289,394
Jan 4, 2008 21.25 21.33 20.64 20.78 16.69 472,924
Jan 3, 2008 21.42 21.51 20.99 21.40 17.19 480,594
Jan 2, 2008 21.66 22.15 21.00 21.35 17.15 505,206
Dec 28, 2007 22.09 22.10 21.75 22.00 17.67 125,954
Dec 27, 2007 22.44 22.52 22.02 22.14 17.79 233,724
Dec 21, 2007 22.80 22.81 21.92 22.44 18.03 2,529,171
Dec 20, 2007 22.18 22.69 22.14 22.50 18.08 418,817
Dec 19, 2007 22.41 22.57 22.13 22.20 17.84 292,846
Dec 18, 2007 22.36 22.79 22.33 22.46 18.04 517,592
Dec 17, 2007 22.12 22.45 21.93 22.43 18.02 519,681
Dec 14, 2007 22.21 22.45 21.92 22.28 17.90 277,818
Dec 13, 2007 22.20 22.33 21.86 22.03 17.70 265,964
Dec 12, 2007 21.96 22.82 21.96 22.59 18.15 255,188
Dec 11, 2007 22.17 22.46 22.17 22.28 17.90 216,466
Dec 10, 2007 21.76 22.19 21.54 22.12 17.77 259,954
Dec 7, 2007 21.80 21.89 21.62 21.65 17.39 123,851
Dec 6, 2007 21.63 21.93 21.46 21.61 17.36 318,022
Dec 5, 2007 21.31 21.66 21.20 21.53 17.30 349,185
Dec 4, 2007 21.48 21.48 20.97 21.07 16.93 341,013
Dec 3, 2007 21.90 21.98 21.44 21.50 17.27 228,166
Nov 30, 2007 21.96 22.36 21.83 21.90 17.59 509,179
Nov 29, 2007 21.90 21.98 21.51 21.98 17.66 471,048
Nov 28, 2007 21.68 21.96 21.21 21.88 17.58 474,083
Nov 27, 2007 21.17 21.57 20.99 21.57 17.33 396,267
Nov 26, 2007 21.74 21.98 21.33 21.39 17.18 354,590
Nov 23, 2007 21.15 21.58 20.89 21.48 17.26 661,790
Nov 22, 2007 21.35 21.55 21.15 21.28 17.10 583,319
Nov 21, 2007 21.60 21.70 21.13 21.15 16.99 578,290
Nov 20, 2007 22.28 22.35 21.29 21.94 17.63 751,260
Nov 19, 2007 22.92 23.13 21.98 22.04 17.71 476,604
Nov 16, 2007 23.09 23.10 22.61 22.95 18.44 464,655
Nov 15, 2007 23.34 23.34 22.83 23.13 18.58 396,982
Nov 14, 2007 23.24 23.56 23.10 23.28 18.70 316,155

Related Tickers

MTX.DE MTU Aero Engines AG
211.90
-0.70%
 
HAG.DE Hensoldt AG
37.58
+1.02%
 
R3NK.DE RENK Group AG
28.31
+0.28%
 
RHM.DE Rheinmetall AG
504.00
-1.25%
 
BSP.DE BAE Systems plc
15.31
-0.03%
 
RHM.F Rheinmetall AG
500.00
-0.83%
 
RNMBF Rheinmetall AG
530.95
+0.02%
 
R3NK.F RENK Group AG
28.26
+1.11%
 
BCO.DE The Boeing Company
160.52
-0.12%
 
CSF.DU Thales
155.30
-0.32%