AIR.PA - Airbus SE

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 23, 2019117.18117.78114.74114.88114.881,292,608
May 22, 2019118.20118.36117.36118.22118.22841,620
May 21, 2019119.46119.72117.84118.26118.26797,261
May 20, 2019120.72121.18118.24119.08119.08880,698
May 17, 2019122.46122.82120.50121.00121.001,346,495
May 16, 2019120.66122.78119.94122.50122.501,171,146
May 15, 2019119.06120.88118.08120.88120.881,225,273
May 14, 2019117.00119.14116.70119.00119.001,080,454
May 13, 2019117.04117.24114.82115.52115.521,187,754
May 10, 2019117.50118.36116.52117.50117.501,146,292
May 09, 2019117.64118.32116.38116.80116.801,071,567
May 08, 2019117.68119.28116.94118.80118.801,135,884
May 07, 2019119.72120.10117.06117.54117.541,245,034
May 06, 2019117.02119.84115.06119.70119.70943,587
May 03, 2019119.24120.70119.18119.56119.56919,711
May 02, 2019120.66121.58119.68119.98119.981,602,622
Apr 30, 2019123.98124.00120.80121.88121.881,391,362
Apr 29, 2019122.00123.52121.52123.02123.021,069,541
Apr 26, 2019122.40123.06121.20121.86121.861,018,510
Apr 25, 2019122.24122.68121.22121.90121.90891,406
Apr 24, 2019122.90123.28121.78122.20122.20882,275
Apr 23, 2019120.44122.80119.34122.80122.801,424,239
Apr 18, 2019119.00120.64118.18120.24120.242,066,169
Apr 17, 2019117.58119.46117.10119.04119.041,333,637
Apr 16, 2019117.00117.98116.38117.92117.92900,262
Apr 15, 2019117.78117.80116.70117.24117.24702,766
Apr 15, 20191.65 Dividend
Apr 12, 2019117.54119.74117.26118.60116.95935,016
Apr 11, 2019116.92118.34116.60117.50115.87935,093
Apr 10, 2019118.22119.04116.50116.50114.881,420,843
Apr 09, 2019118.80119.58117.70118.50116.851,453,576
Apr 08, 2019118.88121.22118.56120.74119.061,502,349
Apr 05, 2019118.00119.22117.60118.68117.031,614,315
Apr 04, 2019118.64118.66117.48117.82116.181,152,087
Apr 03, 2019118.80119.00117.72118.54116.891,214,807
Apr 02, 2019117.84118.26116.76117.22115.591,368,037
Apr 01, 2019118.90119.12117.18117.76116.12962,091
Mar 29, 2019116.94118.20116.60117.90116.261,220,119
Mar 28, 2019115.12116.64115.10116.26114.64950,323
Mar 27, 2019116.40116.78114.86115.48113.871,104,628
Mar 26, 2019114.88117.30114.88116.34114.721,254,958
Mar 25, 2019114.02114.86112.62114.04112.451,607,484
Mar 22, 2019119.44119.44114.60114.60113.011,548,212
Mar 21, 2019118.08118.78117.26118.56116.91991,764
Mar 20, 2019118.72119.28117.42117.86116.221,651,569
Mar 19, 2019118.30119.20117.80119.00117.341,217,304
Mar 18, 2019118.00118.08116.96118.00116.36974,655
Mar 15, 2019116.90119.24116.82117.68116.043,463,099
Mar 14, 2019117.02117.24115.30117.00115.371,698,454
Mar 13, 2019115.00116.96114.58116.88115.252,334,138
Mar 12, 2019114.10114.68112.70114.58112.991,614,290
Mar 11, 2019112.00113.16111.56112.96111.391,217,340
Mar 08, 2019110.92111.92109.30111.52109.971,678,207
Mar 07, 2019113.14113.66112.08112.74111.171,682,374
Mar 06, 2019112.84113.94112.82113.72112.141,035,032
Mar 05, 2019113.50113.66112.12113.24111.661,510,042
Mar 04, 2019114.30114.90113.68114.02112.431,133,867
Mar 01, 2019114.06114.34113.34113.90112.321,263,899
Feb 28, 2019113.26113.84112.90113.60112.021,473,561
Feb 27, 2019112.58113.48112.50113.46111.881,255,186
Feb 26, 2019113.00113.44112.56113.12111.551,162,067
Feb 25, 2019113.78113.98112.66113.34111.761,312,486
Feb 22, 2019111.74113.82111.62113.70112.121,662,516
Feb 21, 2019111.40112.08110.60111.36109.811,937,817
Feb 20, 2019111.02111.40110.40111.12109.571,530,872
Feb 19, 2019111.44111.46109.96111.14109.591,663,311
Feb 18, 2019111.16111.92110.64111.26109.711,336,861
Feb 15, 2019107.26111.76107.26110.98109.442,474,676
Feb 14, 2019108.00110.94107.18107.18105.693,418,594
Feb 13, 2019102.80104.74102.62104.38102.931,810,340
Feb 12, 2019102.98103.46102.44102.78101.351,384,956
Feb 11, 2019101.90103.28101.50102.00100.581,314,998
Feb 08, 201999.83101.3498.0599.9498.551,262,531
Feb 07, 2019101.12101.7899.8399.8398.441,491,323
Feb 06, 2019102.02102.18101.08102.08100.66892,011
Feb 05, 2019101.36102.72100.62102.00100.581,373,286
Feb 04, 2019101.20102.02100.74101.4099.99986,555
Feb 01, 2019101.02102.12100.02101.1299.711,587,528
Jan 31, 2019100.00100.4699.12100.2298.832,125,869
Jan 30, 201996.3099.0295.7899.0097.622,213,713
Jan 29, 201995.7896.8995.2596.0594.71919,305
Jan 28, 201996.3096.3595.0795.4294.09986,063
Jan 25, 201996.0097.1295.6096.5195.171,575,939
Jan 24, 201994.2495.9293.9795.9294.591,534,265
Jan 23, 201993.9795.2893.3193.8192.501,313,183
Jan 22, 201994.5395.0593.8894.7593.431,284,328
Jan 21, 201993.2694.5093.0194.5093.19735,952
Jan 18, 201992.4594.0892.2093.6692.361,498,962
Jan 17, 201991.7092.3490.8691.7690.481,196,890
Jan 16, 201992.5093.0491.6092.5491.251,383,158
Jan 15, 201990.5092.5090.4292.3191.031,870,631
Jan 14, 201987.8790.4487.7989.9188.661,339,132
Jan 11, 201989.9290.0088.1988.3887.151,184,652
Jan 10, 201989.0089.7087.8789.6188.361,321,653
Jan 09, 201988.5090.5487.6889.6888.432,365,398
Jan 08, 201983.8388.6183.5686.6585.442,533,915
Jan 07, 201985.9686.9582.6483.5682.401,428,948
Jan 04, 201982.1685.5281.5385.1283.942,006,859
Jan 03, 201983.3383.7577.5081.2180.081,964,509
Jan 02, 201983.5884.4582.1084.1783.001,483,033
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...