Dusseldorf - Delayed Quote EUR

Airbus SE (AIR.DU)

156.66 +1.96 (+1.27%)
As of 5:55 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 156.22 157.36 154.20 156.66 156.66 10
Apr 25, 2024 160.90 160.90 154.70 154.70 154.70 100
Apr 24, 2024 163.68 164.42 161.72 161.72 161.72 10
Apr 23, 2024 161.76 162.56 161.36 162.56 162.56 20
Apr 22, 2024 160.14 161.58 159.74 161.58 161.58 64
Apr 19, 2024 1.80 Dividend
Apr 19, 2024 157.04 160.48 157.04 159.32 159.32 279
Apr 18, 2024 160.38 161.22 159.54 159.54 157.74 -
Apr 17, 2024 158.20 161.10 158.20 159.20 157.40 -
Apr 16, 2024 1.00 Dividend
Apr 16, 2024 159.74 159.74 157.76 158.50 156.71 -
Apr 15, 2024 163.00 164.44 162.34 162.34 159.52 25
Apr 12, 2024 163.16 164.62 161.86 161.86 159.05 -
Apr 11, 2024 164.24 164.24 161.66 162.60 159.78 21
Apr 10, 2024 165.02 165.02 164.04 164.04 161.19 -
Apr 9, 2024 170.04 170.04 163.94 163.94 161.09 106
Apr 8, 2024 167.88 170.20 167.88 170.20 167.24 -
Apr 5, 2024 166.04 167.72 165.46 167.72 164.81 315
Apr 4, 2024 168.68 168.68 167.76 167.76 164.85 50
Apr 3, 2024 166.88 168.00 166.34 168.00 165.08 -
Apr 2, 2024 171.08 171.08 167.04 167.04 164.14 103
Mar 28, 2024 171.62 171.86 170.34 170.34 167.38 -
Mar 27, 2024 170.56 171.86 170.56 170.94 167.97 -
Mar 26, 2024 170.74 170.74 169.96 170.16 167.20 32
Mar 25, 2024 171.48 171.48 169.84 169.84 166.89 113
Mar 22, 2024 169.12 170.46 169.12 169.72 166.77 -
Mar 21, 2024 169.90 169.90 168.46 168.76 165.83 15
Mar 20, 2024 166.36 168.16 166.36 167.42 164.51 -
Mar 19, 2024 164.54 166.80 164.54 166.80 163.90 90
Mar 18, 2024 163.76 164.10 162.84 162.84 160.01 36
Mar 15, 2024 160.24 163.36 160.24 162.56 159.74 428
Mar 14, 2024 159.24 161.24 159.24 160.02 157.24 -
Mar 13, 2024 158.34 159.32 158.18 159.08 156.32 80
Mar 12, 2024 157.26 157.82 156.72 157.82 155.08 -
Mar 11, 2024 157.48 158.10 156.58 156.58 153.86 277
Mar 8, 2024 158.28 158.28 156.94 156.94 154.21 -
Mar 7, 2024 157.38 158.46 157.38 158.28 155.53 -
Mar 6, 2024 158.80 158.80 157.52 158.54 155.79 145
Mar 5, 2024 155.08 157.80 155.08 157.26 154.53 9
Mar 4, 2024 153.06 155.08 152.66 154.48 151.80 20
Mar 1, 2024 153.52 153.82 151.84 151.84 149.20 8
Feb 29, 2024 154.00 154.00 152.46 152.64 149.99 -
Feb 28, 2024 147.94 153.42 147.94 153.06 150.40 -
Feb 27, 2024 146.92 148.08 146.92 147.80 145.23 -
Feb 26, 2024 147.26 148.06 146.86 146.86 144.31 6
Feb 23, 2024 147.26 148.08 146.66 147.50 144.94 -
Feb 22, 2024 146.80 147.38 146.78 146.98 144.43 -
Feb 21, 2024 145.16 145.44 144.98 145.44 142.91 -
Feb 20, 2024 143.62 145.26 143.62 145.26 142.74 10
Feb 19, 2024 146.02 146.02 143.72 143.72 141.22 7
Feb 16, 2024 149.20 149.20 145.96 145.96 143.42 7
Feb 15, 2024 149.00 149.68 148.66 149.68 147.08 140
Feb 14, 2024 148.52 150.56 148.52 149.74 147.14 -
Feb 13, 2024 149.26 149.26 147.68 148.26 145.68 15
Feb 12, 2024 150.22 150.46 149.16 149.28 146.69 170
Feb 9, 2024 150.96 151.48 148.38 150.04 147.43 160
Feb 8, 2024 150.70 151.54 150.04 150.72 148.10 -
Feb 7, 2024 151.88 152.38 150.66 151.30 148.67 10
Feb 6, 2024 149.20 151.76 149.20 151.76 149.12 20
Feb 5, 2024 149.12 149.60 148.52 148.52 145.94 6
Feb 2, 2024 148.00 149.22 148.00 148.94 146.35 -
Feb 1, 2024 147.02 147.60 147.02 147.26 144.70 3
Jan 31, 2024 149.80 149.80 147.84 147.84 145.27 -
Jan 30, 2024 149.88 151.04 149.46 149.46 146.86 130
Jan 29, 2024 148.52 149.62 148.52 148.54 145.96 167
Jan 26, 2024 148.30 149.12 148.30 149.12 146.53 8
Jan 25, 2024 146.16 149.00 146.16 148.22 145.64 30
Jan 24, 2024 148.74 148.74 145.94 146.36 143.82 -
Jan 23, 2024 150.20 150.20 147.68 147.68 145.11 14
Jan 22, 2024 149.28 150.20 149.12 149.30 146.71 120
Jan 19, 2024 149.90 150.22 148.20 148.86 146.27 154
Jan 18, 2024 146.62 150.46 146.62 149.28 146.69 30
Jan 17, 2024 146.28 147.12 146.26 146.26 143.72 55
Jan 16, 2024 147.26 147.80 147.12 147.12 144.56 -
Jan 15, 2024 149.62 149.62 147.94 147.94 145.37 10
Jan 12, 2024 145.00 148.46 145.00 148.40 145.82 -
Jan 11, 2024 144.86 145.02 143.90 145.02 142.50 20
Jan 10, 2024 142.80 144.16 142.80 143.86 141.36 -
Jan 9, 2024 143.62 143.98 142.64 142.64 140.16 35
Jan 8, 2024 142.00 143.34 141.36 142.72 140.24 100
Jan 5, 2024 138.52 139.72 138.52 139.08 136.66 -
Jan 4, 2024 136.92 138.98 136.92 138.98 136.57 14
Jan 3, 2024 140.66 140.66 136.56 136.56 134.19 173
Jan 2, 2024 140.12 141.86 140.12 141.26 138.81 21
Dec 29, 2023 139.52 140.04 139.52 139.90 137.47 -
Dec 28, 2023 139.22 140.08 139.22 139.46 137.04 -
Dec 27, 2023 139.36 139.86 138.88 138.88 136.47 -
Dec 22, 2023 138.12 139.78 138.12 139.22 136.80 75
Dec 21, 2023 137.12 138.42 137.12 137.82 135.43 -
Dec 20, 2023 139.74 139.74 137.94 137.94 135.54 50
Dec 19, 2023 139.22 139.62 139.22 139.42 137.00 10
Dec 18, 2023 139.22 139.22 138.70 138.74 136.33 -
Dec 15, 2023 140.22 140.22 138.90 138.90 136.49 -
Dec 14, 2023 143.72 143.72 139.72 139.72 137.29 16
Dec 13, 2023 142.22 143.16 141.60 141.60 139.14 3
Dec 12, 2023 142.18 142.76 140.46 141.50 139.04 -
Dec 11, 2023 142.06 142.64 141.98 141.98 139.51 20
Dec 8, 2023 139.80 141.84 139.80 140.96 138.51 389
Dec 7, 2023 136.60 138.26 136.60 137.78 135.39 107
Dec 6, 2023 136.92 138.92 136.34 138.74 136.33 210
Dec 5, 2023 136.50 136.50 135.62 135.82 133.46 8
Dec 4, 2023 137.82 138.50 136.58 136.58 134.21 60
Dec 1, 2023 136.42 137.96 136.42 137.96 135.56 -
Nov 30, 2023 135.42 136.02 135.42 135.74 133.38 61
Nov 29, 2023 134.36 136.26 134.36 135.20 132.85 45
Nov 28, 2023 133.12 134.76 133.12 133.88 131.55 -
Nov 27, 2023 134.38 134.68 133.30 133.30 130.98 2
Nov 24, 2023 134.08 135.28 134.08 134.66 132.32 240
Nov 23, 2023 133.56 134.94 133.56 134.12 131.79 20
Nov 22, 2023 133.46 133.90 133.34 133.60 131.28 250
Nov 21, 2023 132.82 133.68 132.82 133.52 131.20 -
Nov 20, 2023 132.24 133.58 132.24 132.48 130.18 -
Nov 17, 2023 131.00 131.86 131.00 131.74 129.45 -
Nov 16, 2023 130.72 132.12 130.72 131.10 128.82 -
Nov 15, 2023 131.66 131.78 130.78 130.78 128.51 8
Nov 14, 2023 128.90 131.76 128.90 131.08 128.80 410
Nov 13, 2023 128.42 130.12 128.42 129.82 127.56 700
Nov 10, 2023 126.52 128.60 126.52 128.60 126.37 -
Nov 9, 2023 128.34 128.64 126.44 126.94 124.73 -
Nov 8, 2023 128.28 130.14 128.26 128.26 126.03 46
Nov 7, 2023 128.22 128.86 128.22 128.38 126.15 4
Nov 6, 2023 129.44 129.44 127.96 127.96 125.74 6
Nov 3, 2023 129.32 129.32 128.56 128.56 126.33 -
Nov 2, 2023 127.60 129.36 127.60 128.88 126.64 11
Nov 1, 2023 126.52 127.54 126.04 127.54 125.32 -
Oct 31, 2023 126.30 126.30 125.56 125.56 123.38 100
Oct 30, 2023 124.52 126.16 124.52 126.08 123.89 -
Oct 27, 2023 126.42 126.42 124.38 124.38 122.22 -
Oct 26, 2023 123.60 126.48 123.60 125.38 123.20 65
Oct 25, 2023 124.72 124.90 124.16 124.16 122.00 -
Oct 24, 2023 122.42 125.02 122.42 124.00 121.85 25
Oct 23, 2023 121.42 122.24 120.36 122.24 120.12 3
Oct 20, 2023 122.82 122.82 121.58 121.58 119.47 -
Oct 19, 2023 123.52 123.58 122.76 123.34 121.20 40
Oct 18, 2023 127.02 127.02 124.02 124.02 121.87 -
Oct 17, 2023 124.50 126.96 124.50 126.96 124.75 50
Oct 16, 2023 122.00 122.94 121.76 122.46 120.33 80
Oct 13, 2023 125.22 125.64 121.48 121.48 119.37 -
Oct 12, 2023 126.52 127.08 124.86 124.86 122.69 -
Oct 11, 2023 125.02 126.00 125.02 125.32 123.14 -
Oct 10, 2023 124.12 125.42 124.12 124.54 122.38 -
Oct 9, 2023 123.68 123.74 122.94 122.94 120.80 5
Oct 6, 2023 123.68 124.24 122.34 124.24 122.08 31
Oct 5, 2023 123.76 123.76 123.16 123.16 121.02 70
Oct 4, 2023 123.72 124.22 123.40 123.40 121.26 -
Oct 3, 2023 124.52 125.30 124.14 124.28 122.12 1,150
Oct 2, 2023 126.98 128.06 124.88 124.88 122.71 2
Sep 29, 2023 126.78 127.72 126.14 127.14 124.93 30
Sep 28, 2023 124.12 126.28 124.12 126.28 124.09 -
Sep 27, 2023 123.28 123.72 123.04 123.18 121.04 -
Sep 26, 2023 122.32 124.38 122.32 123.28 121.14 50
Sep 25, 2023 123.22 124.24 122.30 122.66 120.53 -
Sep 22, 2023 124.76 124.76 123.44 123.44 121.30 -
Sep 21, 2023 128.42 128.42 124.88 124.88 122.71 15
Sep 20, 2023 129.22 129.84 128.86 129.42 127.17 72
Sep 19, 2023 129.36 130.02 129.02 129.02 126.78 -
Sep 18, 2023 130.12 131.04 129.40 129.40 127.15 10
Sep 15, 2023 130.82 131.64 130.82 131.00 128.72 75
Sep 14, 2023 130.30 130.30 129.38 130.16 127.90 -
Sep 13, 2023 129.68 130.90 128.94 130.08 127.82 -
Sep 12, 2023 133.78 133.78 130.10 130.74 128.47 -
Sep 11, 2023 135.52 135.80 133.26 133.80 131.48 100
Sep 8, 2023 136.70 136.70 134.72 135.06 132.71 -
Sep 7, 2023 133.22 136.02 133.22 136.02 133.66 20
Sep 6, 2023 133.72 134.50 133.36 133.40 131.08 105
Sep 5, 2023 133.50 134.02 132.84 133.36 131.04 15
Sep 4, 2023 134.06 134.96 133.80 133.80 131.48 -
Sep 1, 2023 135.48 135.48 133.46 133.46 131.14 -
Aug 31, 2023 133.88 135.66 133.88 134.82 132.48 80
Aug 30, 2023 132.62 133.48 132.24 132.94 130.63 -
Aug 29, 2023 132.62 132.62 131.96 131.96 129.67 3
Aug 28, 2023 130.44 131.80 130.44 131.60 129.31 -
Aug 25, 2023 128.56 130.14 128.56 129.76 127.51 -
Aug 24, 2023 130.68 131.14 129.16 129.16 126.92 12
Aug 23, 2023 129.30 130.08 129.30 129.42 127.17 -
Aug 22, 2023 128.38 129.58 128.38 128.50 126.27 -
Aug 21, 2023 126.32 128.44 126.32 127.90 125.68 500
Aug 18, 2023 127.00 127.00 125.66 126.38 124.18 -
Aug 17, 2023 127.44 128.54 127.16 127.22 125.01 50
Aug 16, 2023 127.80 128.86 127.80 127.98 125.76 -
Aug 15, 2023 130.42 130.42 128.40 128.40 126.17 115
Aug 14, 2023 130.16 130.68 130.16 130.16 127.90 -
Aug 11, 2023 131.50 131.80 130.26 130.26 128.00 -
Aug 10, 2023 132.54 132.54 130.92 130.92 128.65 -
Aug 9, 2023 131.06 132.30 131.06 131.50 129.22 -
Aug 8, 2023 130.14 130.86 129.40 130.02 127.76 -
Aug 7, 2023 130.02 131.40 130.02 130.66 128.39 210
Aug 4, 2023 130.72 131.36 130.38 130.38 128.11 25
Aug 3, 2023 131.70 131.70 129.74 130.14 127.88 -
Aug 2, 2023 130.26 132.24 130.26 131.08 128.80 -
Aug 1, 2023 133.66 133.66 131.60 131.60 129.31 -
Jul 31, 2023 133.44 134.40 133.24 133.26 130.94 3
Jul 28, 2023 130.72 133.92 130.72 132.46 130.16 350
Jul 27, 2023 134.50 134.50 129.76 130.72 128.45 -
Jul 26, 2023 132.74 135.12 131.40 134.38 132.05 3,099
Jul 25, 2023 135.90 135.96 132.42 132.42 130.12 25
Jul 24, 2023 133.62 135.84 133.62 135.60 133.24 -
Jul 21, 2023 134.20 134.80 134.06 134.06 131.73 -
Jul 20, 2023 134.26 134.40 133.42 134.40 132.07 300
Jul 19, 2023 133.80 135.12 133.80 134.14 131.81 2
Jul 18, 2023 133.36 134.24 133.36 133.72 131.40 -
Jul 17, 2023 132.52 133.74 132.52 133.24 130.93 151
Jul 14, 2023 134.12 134.22 132.44 132.44 130.14 10
Jul 13, 2023 133.22 134.90 133.22 134.02 131.69 -
Jul 12, 2023 132.26 133.22 132.04 132.54 130.24 -
Jul 11, 2023 132.12 132.12 131.70 131.74 129.45 -
Jul 10, 2023 130.50 131.80 130.50 131.38 129.10 -
Jul 7, 2023 129.40 131.36 129.40 131.36 129.08 8
Jul 6, 2023 131.82 131.82 129.20 129.20 126.96 -
Jul 5, 2023 131.02 132.56 131.02 132.56 130.26 -
Jul 4, 2023 132.32 132.32 130.90 130.90 128.63 -
Jul 3, 2023 132.26 133.08 131.90 132.24 129.94 -
Jun 30, 2023 130.46 132.68 130.46 132.04 129.75 -
Jun 29, 2023 129.86 131.04 129.86 130.28 128.02 10
Jun 28, 2023 129.02 130.32 129.02 129.74 127.49 15
Jun 27, 2023 128.00 128.94 127.80 128.94 126.70 -
Jun 26, 2023 126.72 127.92 125.14 127.44 125.23 -
Jun 23, 2023 127.10 127.20 126.44 126.44 124.24 -
Jun 22, 2023 128.54 128.54 127.22 127.22 125.01 10
Jun 21, 2023 131.74 132.64 129.74 130.12 127.86 10
Jun 20, 2023 133.48 133.70 131.46 131.80 129.51 250
Jun 19, 2023 131.04 133.82 131.04 133.38 131.06 313
Jun 16, 2023 129.26 132.30 129.26 130.90 128.63 116
Jun 15, 2023 128.76 129.98 128.76 129.82 127.56 20
Jun 14, 2023 129.50 129.74 129.50 129.56 127.31 10
Jun 13, 2023 130.72 130.72 129.58 129.58 127.33 25
Jun 12, 2023 128.36 129.80 128.36 129.18 126.94 -
Jun 9, 2023 126.44 128.82 126.44 128.82 126.58 20
Jun 8, 2023 125.94 125.94 125.94 125.94 123.75 -
Jun 7, 2023 127.80 127.80 125.96 125.96 123.77 15
Jun 6, 2023 126.30 126.30 126.30 126.30 124.11 10
Jun 5, 2023 128.40 128.40 128.40 128.40 126.17 -
Jun 2, 2023 126.28 126.28 126.28 126.28 124.09 -
Jun 1, 2023 123.04 123.04 123.04 123.04 120.90 5
May 31, 2023 123.52 123.52 123.42 123.42 121.28 32
May 30, 2023 125.12 125.12 125.12 125.12 122.95 -
May 29, 2023 125.96 125.96 125.96 125.96 123.77 32
May 26, 2023 124.22 124.22 124.22 124.22 122.06 -
May 25, 2023 123.38 125.04 123.38 125.04 122.87 9
May 24, 2023 125.12 125.12 125.12 125.12 122.95 -
May 23, 2023 127.52 127.52 127.52 127.52 125.30 -
May 22, 2023 129.02 129.02 127.84 127.84 125.62 30
May 19, 2023 129.12 129.12 128.98 128.98 126.74 19
May 18, 2023 128.52 130.32 128.18 128.18 125.95 339
May 17, 2023 125.36 125.36 125.36 125.36 123.18 -
May 16, 2023 123.02 124.40 123.02 124.40 122.24 70
May 15, 2023 122.70 122.70 122.70 122.70 120.57 -
May 12, 2023 121.26 122.58 121.26 122.58 120.45 15
May 11, 2023 121.54 121.54 121.54 121.54 119.43 -
May 10, 2023 121.74 121.74 121.74 121.74 119.63 -
May 9, 2023 121.04 121.96 121.04 121.96 119.84 100
May 8, 2023 121.72 121.72 121.72 121.72 119.61 -
May 5, 2023 121.80 121.80 121.80 121.80 119.68 -
May 4, 2023 124.42 124.42 122.44 122.54 120.41 55
May 3, 2023 125.26 125.26 125.26 125.26 123.08 -
May 2, 2023 126.86 126.86 126.80 126.80 124.60 7
Apr 28, 2023 125.72 125.72 125.72 125.72 123.54 -
Apr 27, 2023 123.66 126.50 123.66 126.50 124.30 39
Apr 26, 2023 124.98 124.98 123.54 123.54 121.39 63

Related Tickers

NOC Northrop Grumman Corporation
479.83
-1.69%
 
GE General Electric Company
161.31
+0.03%
 
LMT Lockheed Martin Corporation
461.43
-0.72%
 
BA The Boeing Company
165.98
-0.50%