Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Airbus SE (AIR.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
111.86+2.80 (+2.57%)
At close: 05:35PM CEST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 27, 2022109.96112.28109.08111.86111.861,697,506
May 26, 2022104.96109.06104.76109.06109.061,407,493
May 25, 2022104.10105.14102.84104.76104.76987,607
May 24, 2022105.20105.58102.74102.74102.741,366,749
May 23, 2022108.38108.74105.06107.18107.181,387,159
May 20, 2022107.68109.16106.74106.92106.921,418,219
May 19, 2022106.46107.46105.34106.40106.401,368,380
May 18, 2022108.24109.78107.74107.94107.941,172,470
May 17, 2022107.14108.36106.76108.28108.281,093,280
May 16, 2022105.70106.52104.00105.84105.841,154,177
May 13, 2022105.46106.36103.88106.36106.361,192,102
May 12, 2022104.42105.84102.64104.40104.401,945,246
May 11, 2022106.38107.96105.08107.48107.481,807,467
May 10, 2022107.00107.54104.60104.60104.601,717,561
May 09, 2022105.52108.20103.72103.72103.721,720,618
May 06, 2022108.48111.44106.76107.50107.502,715,029
May 05, 2022109.00111.26108.20109.02109.022,870,875
May 04, 2022106.70107.54102.58102.58102.581,827,042
May 03, 2022104.80106.54104.24106.54106.541,486,415
May 02, 2022104.98105.40103.14103.98103.981,380,079
Apr 29, 2022104.10106.70103.70105.54105.541,917,299
Apr 28, 2022103.12105.20101.78103.34103.341,203,679
Apr 27, 2022102.10102.96100.56102.12102.121,369,774
Apr 26, 2022104.66105.66101.90102.04102.041,313,876
Apr 25, 2022102.50105.10102.20103.00103.001,384,818
Apr 22, 2022106.04107.74104.62104.66104.661,516,294
Apr 21, 2022105.80109.72105.58108.52108.521,614,181
Apr 20, 2022104.88106.68104.34105.82105.821,114,419
Apr 19, 2022104.18105.02102.30104.22104.221,231,107
Apr 14, 2022104.44106.82104.26106.12106.121,240,440
Apr 13, 2022103.82105.14103.54104.36104.36979,693
Apr 12, 2022102.48105.36101.74104.66104.661,638,653
Apr 11, 2022102.58105.36101.56104.44104.441,223,534
Apr 08, 2022103.70105.18102.54103.40103.40964,702
Apr 07, 2022104.14105.32101.72101.98101.981,505,381
Apr 06, 2022104.96106.52103.08103.80103.801,781,786
Apr 05, 2022109.58110.08103.50105.24105.242,140,458
Apr 04, 2022111.76111.92108.00110.10110.101,150,678
Apr 01, 2022110.08111.74109.74111.02111.021,099,406
Mar 31, 2022111.66112.34110.16110.36110.361,603,935
Mar 30, 2022112.50112.92110.32111.36111.361,706,221
Mar 29, 2022109.60113.78109.00113.56113.561,811,661
Mar 28, 2022107.12109.34107.12107.70107.701,155,300
Mar 25, 2022107.78109.28106.66107.54107.541,226,858
Mar 24, 2022107.24108.20106.18107.40107.401,058,102
Mar 23, 2022108.38108.94106.54107.24107.241,286,213
Mar 22, 2022105.38108.48105.22108.26108.261,552,901
Mar 21, 2022105.62106.82104.80105.32105.321,480,861
Mar 18, 2022106.80107.52103.90106.14106.142,900,224
Mar 17, 2022106.66107.56104.96107.24107.241,456,505
Mar 16, 2022105.90109.52104.70106.82106.822,548,452
Mar 15, 2022102.62103.94101.20103.12103.122,299,853
Mar 14, 2022105.00107.58104.34104.56104.562,020,164
Mar 11, 202299.89106.3699.71103.56103.562,624,329
Mar 10, 2022103.20103.5497.5099.7999.792,779,312
Mar 09, 202297.62103.4696.27103.14103.143,709,463
Mar 08, 202291.3297.8390.4894.1394.133,235,886
Mar 07, 202291.5098.4290.2493.9993.994,384,096
Mar 04, 2022103.00103.5496.8397.1097.103,941,176
Mar 03, 2022109.06109.98104.26105.02105.022,420,701
Mar 02, 2022104.00111.12102.18109.68109.683,419,858
Mar 01, 2022114.48115.24104.18104.18104.183,583,957
Feb 28, 2022115.46116.12110.90114.90114.903,777,634
Feb 25, 2022110.00115.92108.50115.92115.923,050,795
Feb 24, 2022108.24110.98105.72108.92108.923,814,789
Feb 23, 2022114.56117.30113.04113.94113.942,002,740
Feb 22, 2022109.48115.18108.80114.08114.082,156,241
Feb 21, 2022116.04117.14111.70112.14112.141,724,281
Feb 18, 2022117.66117.80114.18115.00115.002,060,276
Feb 17, 2022119.80120.36115.68116.32116.321,614,702
Feb 16, 2022118.10119.50116.70117.88117.881,488,356
Feb 15, 2022115.50118.50115.14118.40118.401,658,714
Feb 14, 2022115.00117.02112.50116.30116.301,886,460
Feb 11, 2022116.60118.96115.96118.50118.501,324,106
Feb 10, 2022117.28118.52116.16118.30118.301,075,687
Feb 09, 2022115.74117.78115.74117.50117.501,416,605
Feb 08, 2022113.00115.64112.16115.64115.641,514,367
Feb 07, 2022111.88112.98110.04112.94112.941,173,544
Feb 04, 2022111.94112.16108.66110.32110.321,209,672
Feb 03, 2022112.86113.50111.08111.64111.641,258,207
Feb 02, 2022115.38115.60112.90113.30113.301,412,361
Feb 01, 2022113.58115.44113.24115.44115.441,601,492
Jan 31, 2022112.76113.74110.94112.12112.121,636,479
Jan 28, 2022113.50113.84109.86111.38111.381,530,319
Jan 27, 2022111.12115.06110.78114.42114.421,523,610
Jan 26, 2022111.00114.34110.92114.22114.221,868,916
Jan 25, 2022108.82110.12106.20108.34108.342,101,749
Jan 24, 2022112.52113.82106.72107.34107.342,524,642
Jan 21, 2022114.00114.46112.18113.40113.402,241,374
Jan 20, 2022115.08115.72113.96115.72115.721,161,977
Jan 19, 2022115.56117.46114.28115.12115.121,479,906
Jan 18, 2022116.20116.48114.12115.88115.881,131,796
Jan 17, 2022118.28118.48116.76116.76116.76958,258
Jan 14, 2022116.28118.06116.18117.34117.341,051,871
Jan 13, 2022118.00118.46116.20117.30117.301,278,350
Jan 12, 2022118.72119.72117.58118.68118.681,288,629
Jan 11, 2022118.60119.10117.14118.42118.421,060,555
Jan 10, 2022118.00119.22116.58117.92117.921,099,153
Jan 07, 2022118.00118.62116.34117.70117.701,244,642
Jan 06, 2022118.20120.10117.38118.64118.641,441,589
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement