Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
4,308.75
-32.75(-0.75%)
Dow Futures
33,802.00
-253.00(-0.74%)
Nasdaq Futures
14,044.00
-114.50(-0.81%)
Russell 2000 Futures
1,951.60
-21.10(-1.07%)
Crude Oil
87.17
-0.18(-0.21%)
Gold
1,815.10
-14.60(-0.80%)

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

Show:

Historical Prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 26, 2022	111.00	114.34	110.92	114.22	114.22	1,868,901
Jan 25, 2022	108.82	110.12	106.20	108.34	108.34	2,101,749
Jan 24, 2022	112.52	113.82	106.72	107.34	107.34	2,524,642
Jan 21, 2022	114.00	114.46	112.18	113.40	113.40	2,241,374
Jan 20, 2022	115.08	115.72	113.96	115.72	115.72	1,161,977
Jan 19, 2022	115.56	117.46	114.28	115.12	115.12	1,479,906
Jan 18, 2022	116.20	116.48	114.12	115.88	115.88	1,131,796
Jan 17, 2022	118.28	118.48	116.76	116.76	116.76	958,258
Jan 14, 2022	116.28	118.06	116.18	117.34	117.34	1,051,871
Jan 13, 2022	118.00	118.46	116.20	117.30	117.30	1,278,350
Jan 12, 2022	118.72	119.72	117.58	118.68	118.68	1,288,629
Jan 11, 2022	118.60	119.10	117.14	118.42	118.42	1,060,555
Jan 10, 2022	118.00	119.22	116.58	117.92	117.92	1,099,153
Jan 07, 2022	118.00	118.62	116.34	117.70	117.70	1,244,642
Jan 06, 2022	118.20	120.10	117.38	118.64	118.64	1,441,589
Jan 05, 2022	119.32	121.10	117.20	120.40	120.40	1,806,200
Jan 04, 2022	116.58	119.86	116.00	118.88	118.88	1,588,549
Jan 03, 2022	113.60	116.26	113.22	116.14	116.14	1,320,377
Dec 31, 2021	112.86	113.06	112.10	112.36	112.36	360,150
Dec 30, 2021	111.84	112.80	111.28	112.68	112.68	714,942
Dec 29, 2021	112.90	113.94	111.62	112.12	112.12	788,574
Dec 28, 2021	112.24	113.82	112.24	113.42	113.42	688,913
Dec 27, 2021	110.84	112.98	110.40	112.34	112.34	749,947
Dec 24, 2021	111.06	111.74	110.24	111.68	111.68	175,333
Dec 23, 2021	110.90	112.42	110.64	111.84	111.84	1,141,431
Dec 22, 2021	107.30	111.08	107.10	111.08	111.08	1,960,686
Dec 21, 2021	103.56	106.80	102.82	106.80	106.80	1,813,712
Dec 20, 2021	101.56	103.38	100.26	102.06	102.06	2,048,042
Dec 17, 2021	103.58	104.96	102.14	104.14	104.14	2,458,965
Dec 16, 2021	103.50	104.26	102.32	102.40	102.40	1,699,196
Dec 15, 2021	102.82	102.92	99.77	99.99	99.99	1,768,576
Dec 14, 2021	103.72	104.84	102.26	102.50	102.50	1,534,251
Dec 13, 2021	105.60	105.74	102.34	103.08	103.08	1,667,243
Dec 10, 2021	104.42	107.08	104.18	105.58	105.58	1,154,919
Dec 09, 2021	107.34	107.94	104.94	105.50	105.50	1,783,616
Dec 08, 2021	105.26	108.08	103.62	107.26	107.26	2,635,743
Dec 07, 2021	104.00	106.42	103.22	105.88	105.88	2,179,779
Dec 06, 2021	99.50	103.24	99.10	102.84	102.84	2,135,411
Dec 03, 2021	102.96	103.72	98.02	98.55	98.55	1,937,280
Dec 02, 2021	100.00	102.22	99.71	101.10	101.10	2,133,720
Dec 01, 2021	100.96	102.20	99.19	101.92	101.92	2,056,790
Nov 30, 2021	98.20	101.58	96.81	98.72	98.72	3,828,819
Nov 29, 2021	101.16	102.66	98.69	99.69	99.69	3,238,653
Nov 26, 2021	99.50	102.82	95.73	99.36	99.36	6,274,958
Nov 25, 2021	111.98	112.78	110.70	112.26	112.26	935,805
Nov 24, 2021	110.82	111.96	109.18	111.46	111.46	1,194,993
Nov 23, 2021	108.80	111.82	108.32	110.26	110.26	1,287,924
Nov 22, 2021	109.98	110.90	108.52	108.78	108.78	1,783,388
Nov 19, 2021	113.56	113.56	108.84	109.40	109.40	2,700,171
Nov 18, 2021	114.26	114.70	112.60	113.26	113.26	1,391,601
Nov 17, 2021	114.64	115.14	114.06	114.44	114.44	1,300,356
Nov 16, 2021	114.80	115.64	113.90	115.00	115.00	1,150,422
Nov 15, 2021	114.38	115.72	113.64	114.04	114.04	1,330,937
Nov 12, 2021	114.22	115.24	112.14	112.14	112.14	1,431,439
Nov 11, 2021	116.20	116.78	113.94	114.70	114.70	1,022,281
Nov 10, 2021	116.56	117.62	115.38	116.20	116.20	871,005
Nov 09, 2021	115.24	117.18	114.84	116.32	116.32	1,403,630
Nov 08, 2021	114.00	115.64	113.68	115.64	115.64	1,761,599
Nov 05, 2021	108.24	114.14	107.52	113.90	113.90	2,457,661
Nov 04, 2021	108.30	109.80	107.68	109.00	109.00	1,135,155
Nov 03, 2021	110.14	110.14	107.76	108.00	108.00	1,603,078
Nov 02, 2021	109.40	111.14	108.62	110.30	110.30	1,105,037
Nov 01, 2021	111.08	111.62	109.14	109.66	109.66	1,260,620
Oct 29, 2021	111.00	112.90	109.88	110.60	110.60	1,643,244
Oct 28, 2021	112.74	113.56	110.28	112.00	112.00	1,848,341
Oct 27, 2021	109.14	110.38	108.60	110.00	110.00	1,231,120
Oct 26, 2021	108.00	110.92	107.16	109.94	109.94	1,296,882
Oct 25, 2021	109.82	109.88	107.24	108.08	108.08	1,766,120
Oct 22, 2021	111.64	111.90	109.78	109.78	109.78	1,301,101
Oct 21, 2021	111.12	111.96	110.44	111.38	111.38	1,074,900
Oct 20, 2021	112.10	112.66	111.04	112.16	112.16	892,310
Oct 19, 2021	113.48	113.60	112.18	112.32	112.32	954,227
Oct 18, 2021	114.26	114.34	112.70	113.30	113.30	893,006
Oct 15, 2021	113.52	115.40	113.32	114.90	114.90	1,541,664
Oct 14, 2021	113.00	114.22	112.00	113.36	113.36	1,286,858
Oct 13, 2021	113.10	113.18	111.28	112.34	112.34	1,246,440
Oct 12, 2021	111.50	113.56	111.26	113.24	113.24	1,212,402
Oct 11, 2021	112.84	114.26	112.70	113.82	113.82	785,366
Oct 08, 2021	114.16	114.48	112.62	113.22	113.22	1,301,126
Oct 07, 2021	115.06	115.30	113.68	114.20	114.20	1,465,696
Oct 06, 2021	114.00	114.08	111.12	113.42	113.42	1,592,220
Oct 05, 2021	114.36	115.54	113.62	115.08	115.08	1,344,477
Oct 04, 2021	116.56	116.96	113.12	113.66	113.66	1,545,522
Oct 01, 2021	113.02	116.70	111.88	116.58	116.58	1,638,193
Sep 30, 2021	118.16	118.34	114.86	115.10	115.10	1,891,572
Sep 29, 2021	115.20	117.30	114.56	117.30	117.30	1,856,224
Sep 28, 2021	116.80	117.30	113.10	113.36	113.36	1,789,397
Sep 27, 2021	116.50	118.88	116.34	117.24	117.24	1,577,958
Sep 24, 2021	115.96	116.98	115.02	115.40	115.40	974,686
Sep 23, 2021	117.00	118.00	116.14	116.68	116.68	1,211,204
Sep 22, 2021	113.88	115.84	113.88	115.84	115.84	1,225,883
Sep 21, 2021	112.16	113.52	111.76	113.28	113.28	1,539,371
Sep 20, 2021	110.80	113.92	108.72	111.94	111.94	2,416,938
Sep 17, 2021	115.22	116.14	111.86	113.04	113.04	3,390,435
Sep 16, 2021	113.14	115.78	113.08	114.88	114.88	1,445,194
Sep 15, 2021	112.80	114.06	112.14	112.36	112.36	1,054,477
Sep 14, 2021	114.64	114.84	112.16	112.76	112.76	1,132,942
Sep 13, 2021	114.62	115.42	113.68	115.08	115.08	1,047,597
Sep 10, 2021	115.60	116.70	114.18	114.36	114.36	1,161,466
Sep 09, 2021	112.66	115.78	112.46	115.20	115.20	1,168,922
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,308.75-32.75(-0.75%)

Dow Futures33,802.00-253.00(-0.74%)

Nasdaq Futures14,044.00-114.50(-0.81%)

Russell 2000 Futures1,951.60-21.10(-1.07%)

Crude Oil87.17-0.18(-0.21%)

Gold1,815.10-14.60(-0.80%)

Airbus SE (AIR.PA)

S&P Futures
4,308.75
-32.75(-0.75%)

Dow Futures
33,802.00
-253.00(-0.74%)

Nasdaq Futures
14,044.00
-114.50(-0.81%)

Russell 2000 Futures
1,951.60
-21.10(-1.07%)

Crude Oil
87.17
-0.18(-0.21%)

Gold
1,815.10
-14.60(-0.80%)