AIR.PA - Airbus SE

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 2019122.60123.38122.60123.30123.3025,779
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...