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

Airbus SE (AIR.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
114.22+5.88 (+5.43%)
At close: 05:38PM CET
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 2022111.00114.34110.92114.22114.221,868,901
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
Jan 05, 2022119.32121.10117.20120.40120.401,806,200
Jan 04, 2022116.58119.86116.00118.88118.881,588,549
Jan 03, 2022113.60116.26113.22116.14116.141,320,377
Dec 31, 2021112.86113.06112.10112.36112.36360,150
Dec 30, 2021111.84112.80111.28112.68112.68714,942
Dec 29, 2021112.90113.94111.62112.12112.12788,574
Dec 28, 2021112.24113.82112.24113.42113.42688,913
Dec 27, 2021110.84112.98110.40112.34112.34749,947
Dec 24, 2021111.06111.74110.24111.68111.68175,333
Dec 23, 2021110.90112.42110.64111.84111.841,141,431
Dec 22, 2021107.30111.08107.10111.08111.081,960,686
Dec 21, 2021103.56106.80102.82106.80106.801,813,712
Dec 20, 2021101.56103.38100.26102.06102.062,048,042
Dec 17, 2021103.58104.96102.14104.14104.142,458,965
Dec 16, 2021103.50104.26102.32102.40102.401,699,196
Dec 15, 2021102.82102.9299.7799.9999.991,768,576
Dec 14, 2021103.72104.84102.26102.50102.501,534,251
Dec 13, 2021105.60105.74102.34103.08103.081,667,243
Dec 10, 2021104.42107.08104.18105.58105.581,154,919
Dec 09, 2021107.34107.94104.94105.50105.501,783,616
Dec 08, 2021105.26108.08103.62107.26107.262,635,743
Dec 07, 2021104.00106.42103.22105.88105.882,179,779
Dec 06, 202199.50103.2499.10102.84102.842,135,411
Dec 03, 2021102.96103.7298.0298.5598.551,937,280
Dec 02, 2021100.00102.2299.71101.10101.102,133,720
Dec 01, 2021100.96102.2099.19101.92101.922,056,790
Nov 30, 202198.20101.5896.8198.7298.723,828,819
Nov 29, 2021101.16102.6698.6999.6999.693,238,653
Nov 26, 202199.50102.8295.7399.3699.366,274,958
Nov 25, 2021111.98112.78110.70112.26112.26935,805
Nov 24, 2021110.82111.96109.18111.46111.461,194,993
Nov 23, 2021108.80111.82108.32110.26110.261,287,924
Nov 22, 2021109.98110.90108.52108.78108.781,783,388
Nov 19, 2021113.56113.56108.84109.40109.402,700,171
Nov 18, 2021114.26114.70112.60113.26113.261,391,601
Nov 17, 2021114.64115.14114.06114.44114.441,300,356
Nov 16, 2021114.80115.64113.90115.00115.001,150,422
Nov 15, 2021114.38115.72113.64114.04114.041,330,937
Nov 12, 2021114.22115.24112.14112.14112.141,431,439
Nov 11, 2021116.20116.78113.94114.70114.701,022,281
Nov 10, 2021116.56117.62115.38116.20116.20871,005
Nov 09, 2021115.24117.18114.84116.32116.321,403,630
Nov 08, 2021114.00115.64113.68115.64115.641,761,599
Nov 05, 2021108.24114.14107.52113.90113.902,457,661
Nov 04, 2021108.30109.80107.68109.00109.001,135,155
Nov 03, 2021110.14110.14107.76108.00108.001,603,078
Nov 02, 2021109.40111.14108.62110.30110.301,105,037
Nov 01, 2021111.08111.62109.14109.66109.661,260,620
Oct 29, 2021111.00112.90109.88110.60110.601,643,244
Oct 28, 2021112.74113.56110.28112.00112.001,848,341
Oct 27, 2021109.14110.38108.60110.00110.001,231,120
Oct 26, 2021108.00110.92107.16109.94109.941,296,882
Oct 25, 2021109.82109.88107.24108.08108.081,766,120
Oct 22, 2021111.64111.90109.78109.78109.781,301,101
Oct 21, 2021111.12111.96110.44111.38111.381,074,900
Oct 20, 2021112.10112.66111.04112.16112.16892,310
Oct 19, 2021113.48113.60112.18112.32112.32954,227
Oct 18, 2021114.26114.34112.70113.30113.30893,006
Oct 15, 2021113.52115.40113.32114.90114.901,541,664
Oct 14, 2021113.00114.22112.00113.36113.361,286,858
Oct 13, 2021113.10113.18111.28112.34112.341,246,440
Oct 12, 2021111.50113.56111.26113.24113.241,212,402
Oct 11, 2021112.84114.26112.70113.82113.82785,366
Oct 08, 2021114.16114.48112.62113.22113.221,301,126
Oct 07, 2021115.06115.30113.68114.20114.201,465,696
Oct 06, 2021114.00114.08111.12113.42113.421,592,220
Oct 05, 2021114.36115.54113.62115.08115.081,344,477
Oct 04, 2021116.56116.96113.12113.66113.661,545,522
Oct 01, 2021113.02116.70111.88116.58116.581,638,193
Sep 30, 2021118.16118.34114.86115.10115.101,891,572
Sep 29, 2021115.20117.30114.56117.30117.301,856,224
Sep 28, 2021116.80117.30113.10113.36113.361,789,397
Sep 27, 2021116.50118.88116.34117.24117.241,577,958
Sep 24, 2021115.96116.98115.02115.40115.40974,686
Sep 23, 2021117.00118.00116.14116.68116.681,211,204
Sep 22, 2021113.88115.84113.88115.84115.841,225,883
Sep 21, 2021112.16113.52111.76113.28113.281,539,371
Sep 20, 2021110.80113.92108.72111.94111.942,416,938
Sep 17, 2021115.22116.14111.86113.04113.043,390,435
Sep 16, 2021113.14115.78113.08114.88114.881,445,194
Sep 15, 2021112.80114.06112.14112.36112.361,054,477
Sep 14, 2021114.64114.84112.16112.76112.761,132,942
Sep 13, 2021114.62115.42113.68115.08115.081,047,597
Sep 10, 2021115.60116.70114.18114.36114.361,161,466
Sep 09, 2021112.66115.78112.46115.20115.201,168,922
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement