AIR.PA - Airbus SE

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 2019121.00122.06118.72121.24121.241,617,882
Sep 13, 2019124.96126.08124.26125.50125.501,176,707
Sep 12, 2019124.14126.58123.50124.82124.821,155,604
Sep 11, 2019123.04123.72122.34123.50123.50840,873
Sep 10, 2019126.50126.98122.22122.30122.301,316,005
Sep 09, 2019126.54127.02125.66126.84126.84752,032
Sep 06, 2019127.00127.72126.16126.60126.60840,371
Sep 05, 2019127.00128.78126.72127.32127.32811,224
Sep 04, 2019125.60126.34124.96126.20126.20638,872
Sep 03, 2019125.52125.64123.28124.62124.62619,706
Sep 02, 2019125.82126.36124.84126.00126.00489,160
Aug 30, 2019125.58126.20125.14125.34125.34899,281
Aug 29, 2019121.40125.40121.12125.28125.28973,076
Aug 28, 2019122.20122.44120.48121.60121.60645,687
Aug 27, 2019122.94123.20121.76122.56122.56797,067
Aug 26, 2019122.20123.56121.56122.84122.84620,473
Aug 23, 2019124.86125.40122.62122.62122.621,109,352
Aug 22, 2019127.84127.84124.26124.42124.421,018,327
Aug 21, 2019126.50128.30126.24128.00128.00698,994
Aug 20, 2019124.20126.80124.00126.20126.20999,387
Aug 19, 2019124.26126.54124.10124.78124.78950,546
Aug 16, 2019123.22123.74121.66123.02123.021,119,050
Aug 15, 2019122.40123.72120.28122.40122.401,055,062
Aug 14, 2019126.18126.20121.54121.84121.841,330,499
Aug 13, 2019124.16127.10123.28126.58126.581,356,044
Aug 12, 2019126.00127.38124.86125.20125.20728,771
Aug 09, 2019126.60126.60124.50125.12125.12993,641
Aug 08, 2019124.02127.16123.28127.16127.161,539,909
Aug 07, 2019120.82123.06120.14122.00122.001,497,201
Aug 06, 2019120.92121.94119.92119.92119.921,618,056
Aug 05, 2019122.72123.20120.00120.70120.702,089,151
Aug 02, 2019126.40126.72122.96123.34123.342,475,378
Aug 01, 2019128.08129.98127.62129.42129.421,296,566
Jul 31, 2019130.00130.50126.74128.06128.061,547,913
Jul 30, 2019130.16130.42127.40127.72127.721,259,431
Jul 29, 2019130.44131.32130.08130.08130.08767,765
Jul 26, 2019131.52131.80130.82131.00131.00787,658
Jul 25, 2019132.34133.38129.92130.50130.501,303,089
Jul 24, 2019132.64133.36131.50131.96131.96891,454
Jul 23, 2019131.38133.26131.36132.62132.621,151,374
Jul 22, 2019131.20131.68130.38130.76130.76909,190
Jul 19, 2019132.44133.86131.04131.50131.501,110,654
Jul 18, 2019131.48132.92130.18132.10132.10918,163
Jul 17, 2019130.96132.32130.88131.96131.961,084,788
Jul 16, 2019128.88131.42128.48131.14131.141,035,676
Jul 15, 2019128.58129.90128.14129.20129.20973,647
Jul 12, 2019126.28128.04125.12127.68127.681,023,854
Jul 11, 2019126.22127.10125.74125.98125.98727,473
Jul 10, 2019124.84127.62124.50125.84125.841,016,895
Jul 09, 2019124.08124.72123.30124.10124.10666,957
Jul 08, 2019124.20124.42123.00123.92123.92788,487
Jul 05, 2019124.54125.20123.70124.58124.58724,073
Jul 04, 2019125.60125.96124.44125.38125.38454,665
Jul 03, 2019124.28126.04123.82125.64125.64675,445
Jul 02, 2019122.90124.28122.60123.96123.961,028,534
Jul 01, 2019123.50126.08123.50124.30124.30849,429
Jun 28, 2019123.66125.00123.22124.68124.681,108,817
Jun 27, 2019125.50125.76123.82123.88123.88995,489
Jun 26, 2019125.00126.00124.50125.54125.541,028,633
Jun 25, 2019122.60125.24122.60125.18125.181,068,534
Jun 24, 2019122.56123.44122.40123.26123.26839,580
Jun 21, 2019123.28124.98122.76122.78122.782,456,772
Jun 20, 2019123.00124.24121.78123.46123.461,751,922
Jun 19, 2019125.60125.76122.56123.00123.001,646,889
Jun 18, 2019124.78126.50124.58125.46125.461,679,579
Jun 17, 2019122.84125.14122.40125.00125.001,368,430
Jun 14, 2019122.76122.94121.04122.42122.42873,534
Jun 13, 2019122.40123.70122.00122.66122.66890,365
Jun 12, 2019122.18123.16121.00122.28122.28924,062
Jun 11, 2019121.50124.16121.48123.40123.401,125,280
Jun 10, 2019121.94122.00120.16121.06121.06507,749
Jun 07, 2019118.40122.44118.06120.92120.921,199,498
Jun 06, 2019119.04120.56117.78117.96117.961,025,038
Jun 05, 2019118.22119.86117.78118.70118.701,234,756
Jun 04, 2019116.50118.70115.18118.48118.481,259,997
Jun 03, 2019113.70117.16112.86117.16117.161,158,939
May 31, 2019113.60114.88112.60114.86114.861,422,449
May 30, 2019114.60115.44114.48115.24115.24527,329
May 29, 2019115.96116.44113.12114.38114.381,460,847
May 28, 2019116.98117.54115.68116.32116.321,121,118
May 27, 2019117.78118.00116.50116.84116.84314,712
May 24, 2019115.58117.50115.46116.54116.54941,761
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...