Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Airbus SE (AIR.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
113.36+0.24 (+0.21%)
At close: 09:00PM CET
Advertisement
Advertisement
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 2022113.02113.94113.02113.36113.36-
Nov 24, 2022113.52114.08113.08113.12113.12-
Nov 23, 2022114.22114.36113.16113.26113.2620
Nov 22, 2022113.80114.58113.44113.96113.96-
Nov 21, 2022113.92114.34113.74114.20114.20-
Nov 18, 2022113.42114.54113.24114.38114.385
Nov 17, 2022114.62114.62112.18113.14113.14-
Nov 16, 2022113.62114.54113.62113.98113.98103
Nov 15, 2022113.02114.82112.92113.00113.00-
Nov 14, 2022113.22113.76112.16112.92112.92-
Nov 11, 2022114.00114.92112.96113.42113.429
Nov 10, 2022112.62114.90112.10113.32113.32-
Nov 09, 2022112.72113.74112.72112.74112.74-
Nov 08, 2022113.86113.86112.48112.48112.48-
Nov 07, 2022113.52114.36113.38113.52113.5210
Nov 04, 2022112.00115.12111.30113.54113.5420
Nov 03, 2022110.12111.98109.92110.82110.82-
Nov 02, 2022112.52112.52110.02110.02110.0247
Nov 01, 2022110.06112.54110.06112.34112.34-
Oct 31, 2022109.82109.82108.76109.72109.7250
Oct 28, 2022103.22110.16102.50109.96109.96151
Oct 27, 2022105.62106.98104.64105.58105.58-
Oct 26, 2022103.62106.04103.62105.46105.46-
Oct 25, 2022103.00104.18102.58103.60103.60-
Oct 24, 2022101.32103.68101.32103.02103.028
Oct 21, 2022100.32101.9099.65101.32101.323
Oct 20, 2022100.66101.72100.30100.52100.5292
Oct 19, 2022100.50101.5699.96100.36100.3634
Oct 18, 202299.76101.8299.76100.24100.2450
Oct 17, 202296.0199.6096.0198.6298.62-
Oct 14, 202298.4099.0396.0196.0196.01-
Oct 13, 202292.6297.7092.6197.7097.7040
Oct 12, 202293.6093.9992.8892.9192.91-
Oct 11, 202292.4094.0292.4092.7992.79-
Oct 10, 202291.2093.3991.2093.1993.19250
Oct 07, 202292.6594.1191.7891.7891.78-
Oct 06, 202294.5294.8192.5692.5692.5637
Oct 05, 202294.1794.5093.0093.8793.87161
Oct 04, 202290.4194.6290.2794.0494.04-
Oct 03, 202287.6189.5686.6689.2389.23-
Sep 30, 202287.7788.8787.6487.6487.64123
Sep 29, 202289.1689.2387.3787.4487.44-
Sep 28, 202289.0789.4886.8589.2489.24-
Sep 27, 202292.0192.3989.2489.3689.36-
Sep 26, 202291.6992.5891.0191.2691.26116
Sep 23, 202292.4795.2891.1991.4191.41-
Sep 22, 202292.0293.4992.0092.4592.45-
Sep 21, 202291.5793.5091.0193.5093.5040
Sep 20, 202293.8493.8491.2391.2391.232
Sep 19, 202292.0493.5691.1193.5693.5630
Sep 16, 202294.1194.1191.3191.5191.51-
Sep 15, 202295.5096.3994.4294.6094.602,000
Sep 14, 202296.5096.7894.4795.0195.01-
Sep 13, 202299.69100.4897.2097.2097.20-
Sep 12, 202296.4699.8096.2799.6199.6120
Sep 09, 202296.0097.1395.8096.1196.11102
Sep 08, 202297.2697.2694.4495.0295.0235
Sep 07, 202295.5196.4894.8596.2096.20-
Sep 06, 202296.3197.7996.3196.5796.575
Sep 05, 202295.7597.0995.7596.4196.4115
Sep 02, 202295.8298.7595.6396.0296.02-
Sep 01, 202297.0197.0194.6395.6895.681,004
Aug 31, 2022101.20101.2097.5197.5197.5130
Aug 30, 2022100.40101.7899.96100.02100.025
Aug 29, 2022100.22100.5499.47100.54100.54-
Aug 26, 2022103.76104.50101.08101.08101.08-
Aug 25, 2022103.32104.64103.32103.62103.62-
Aug 24, 2022102.34103.36102.10102.48102.48-
Aug 23, 2022102.78104.64102.42102.62102.62-
Aug 22, 2022104.82104.86102.72102.90102.90-
Aug 19, 2022107.82107.96106.34106.34106.34-
Aug 18, 2022108.22109.04107.86108.12108.12-
Aug 17, 2022110.72110.72107.50108.38108.38205
Aug 16, 2022108.64110.94108.64110.38110.383
Aug 15, 2022108.32109.08107.94108.76108.76120
Aug 12, 2022107.42108.56107.42108.36108.3650
Aug 11, 2022107.62108.04106.88106.88106.8874
Aug 10, 2022105.90107.36105.70106.90106.90-
Aug 09, 2022105.42107.10105.42106.12106.12-
Aug 08, 2022105.18106.90105.10105.50105.5080
Aug 05, 2022103.34105.78103.34104.88104.88-
Aug 04, 2022104.20104.54103.12103.12103.12-
Aug 03, 2022102.58104.14102.54104.08104.08-
Aug 02, 2022102.02103.16102.02102.48102.48-
Aug 01, 2022104.54105.20102.18102.18102.1840
Jul 29, 2022103.00105.10103.00105.10105.1050
Jul 28, 2022102.92103.1099.48103.10103.10181
Jul 27, 2022105.06106.04100.90101.54101.5491
Jul 26, 2022105.32106.28104.92104.94104.9455
Jul 25, 2022104.90106.04104.50105.22105.221
Jul 22, 2022104.02106.46104.02104.72104.72-
Jul 21, 2022104.58105.76103.96104.00104.00100
Jul 20, 2022105.64106.30103.72103.80103.8060
Jul 19, 2022103.34106.58103.22105.70105.7025
Jul 18, 2022104.20104.90103.34103.58103.5830
Jul 15, 2022100.00104.2099.74103.64103.64-
Jul 14, 2022101.18101.8699.1799.7599.7560
Jul 13, 202299.69101.3499.69101.12101.12174
Jul 12, 202295.51100.2295.51100.02100.0217
Jul 11, 202294.9097.2094.9096.5196.5120
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement