Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 34 minutes

S&P Futures
4,065.75
-9.75(-0.24%)
Dow Futures
34,032.00
+9.00(+0.03%)
Nasdaq Futures
12,060.25
-46.50(-0.38%)
Russell 2000 Futures
1,907.90
-2.60(-0.14%)
Crude Oil
82.20
+1.19(+1.47%)
Gold
1,932.30
+2.30(+0.12%)

Advertisement

Airbus SE (AIR.PA)

Paris - Paris Delayed Price. Currency in EUR

117.04

-3.90

(-3.22%)

As of 02:41PM CET. Market open.

Advertisement

Time Period:

Jan 27, 2022 - Jan 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	117.24	119.52	116.76	117.04	117.04	808,572
Jan 26, 2023	119.34	121.20	119.08	120.94	120.94	1,267,450
Jan 25, 2023	121.00	122.02	120.06	120.14	120.14	1,083,764
Jan 24, 2023	119.30	120.78	118.00	120.78	120.78	1,197,587
Jan 23, 2023	118.90	119.52	117.88	119.22	119.22	774,252
Jan 20, 2023	117.28	118.98	116.92	118.92	118.92	1,172,376
Jan 19, 2023	118.22	118.64	116.58	116.92	116.92	1,426,480
Jan 18, 2023	116.56	119.68	116.52	118.54	118.54	1,307,400
Jan 17, 2023	115.00	116.80	114.92	116.32	116.32	1,076,127
Jan 16, 2023	115.74	116.20	115.26	115.32	115.32	778,426
Jan 13, 2023	116.26	117.48	115.78	116.84	116.84	1,117,245
Jan 12, 2023	114.44	116.42	114.12	116.24	116.24	1,576,701
Jan 11, 2023	114.10	115.22	112.56	113.90	113.90	1,595,438
Jan 10, 2023	117.12	117.16	114.08	115.10	115.10	1,162,770
Jan 09, 2023	116.68	117.96	115.34	117.50	117.50	1,182,539
Jan 06, 2023	115.64	116.54	114.92	116.54	116.54	866,818
Jan 05, 2023	115.00	116.20	114.70	115.20	115.20	938,465
Jan 04, 2023	114.92	115.56	112.52	115.38	115.38	1,314,343
Jan 03, 2023	113.50	116.30	113.24	114.54	114.54	1,101,680
Jan 02, 2023	112.22	114.08	111.68	113.86	113.86	667,019
Dec 30, 2022	111.68	111.76	110.82	111.02	111.02	544,003
Dec 29, 2022	111.30	112.02	110.58	112.02	112.02	484,868
Dec 28, 2022	113.00	113.10	111.46	111.62	111.62	533,122
Dec 27, 2022	112.94	113.68	112.30	112.82	112.82	487,884
Dec 23, 2022	111.60	112.26	110.94	111.74	111.74	467,239
Dec 22, 2022	113.78	114.12	111.64	111.84	111.84	802,227
Dec 21, 2022	111.16	113.30	110.78	113.30	113.30	821,009
Dec 20, 2022	110.02	111.34	108.88	111.08	111.08	663,979
Dec 19, 2022	110.24	111.68	110.14	110.94	110.94	857,890
Dec 16, 2022	110.70	111.42	109.32	109.98	109.98	1,790,376
Dec 15, 2022	112.04	113.56	110.68	110.68	110.68	1,344,832
Dec 14, 2022	112.98	114.20	111.64	113.00	113.00	1,001,632
Dec 13, 2022	112.50	114.00	111.42	113.48	113.48	1,378,940
Dec 12, 2022	111.30	114.30	111.14	112.10	112.10	1,086,336
Dec 09, 2022	110.96	111.94	109.64	111.64	111.64	1,079,199
Dec 08, 2022	108.16	110.82	108.16	110.14	110.14	1,067,593
Dec 07, 2022	108.84	109.44	107.04	108.40	108.40	2,225,764
Dec 06, 2022	109.72	111.70	109.50	110.84	110.84	893,253
Dec 05, 2022	111.12	111.30	109.48	110.32	110.32	883,616
Dec 02, 2022	110.24	111.78	110.10	110.98	110.98	1,378,531
Dec 01, 2022	110.00	110.22	108.44	110.14	110.14	1,173,964
Nov 30, 2022	110.00	110.62	108.32	109.20	109.20	1,927,508
Nov 29, 2022	108.10	109.18	107.78	109.18	109.18	1,317,135
Nov 28, 2022	110.40	112.30	107.22	107.36	107.36	2,304,090
Nov 25, 2022	113.58	114.46	113.10	113.82	113.82	1,413,037
Nov 24, 2022	113.60	114.08	112.86	113.26	113.26	961,969
Nov 23, 2022	114.34	114.72	113.54	113.76	113.76	1,510,222
Nov 22, 2022	114.54	114.94	113.72	114.08	114.08	1,149,230
Nov 21, 2022	114.00	114.64	113.14	114.18	114.18	988,802
Nov 18, 2022	114.02	114.88	113.10	114.64	114.64	1,429,101
Nov 17, 2022	114.54	114.72	112.16	113.06	113.06	1,177,321
Nov 16, 2022	114.80	115.36	113.38	114.26	114.26	1,374,042
Nov 15, 2022	113.22	115.00	112.68	114.38	114.38	1,514,922
Nov 14, 2022	112.96	114.02	111.84	112.86	112.86	1,523,951
Nov 11, 2022	113.76	114.98	112.44	113.00	113.00	1,715,017
Nov 10, 2022	112.90	115.44	111.70	113.14	113.14	2,151,583
Nov 09, 2022	112.92	113.94	112.72	113.30	113.30	1,066,122
Nov 08, 2022	113.66	113.68	112.30	113.16	113.16	992,993
Nov 07, 2022	113.76	114.82	113.06	113.98	113.98	836,984
Nov 04, 2022	111.96	115.66	111.24	114.00	114.00	2,022,807
Nov 03, 2022	111.20	112.42	111.00	111.40	111.40	1,295,005
Nov 02, 2022	112.42	112.60	110.92	111.86	111.86	1,212,618
Nov 01, 2022	110.50	112.86	110.46	112.52	112.52	1,441,027
Oct 31, 2022	109.98	109.98	108.48	109.58	109.58	1,298,518
Oct 28, 2022	103.00	110.00	102.62	110.00	110.00	2,575,110
Oct 27, 2022	106.20	107.24	104.66	106.12	106.12	1,535,970
Oct 26, 2022	104.36	106.20	104.30	105.90	105.90	1,206,089
Oct 25, 2022	103.16	104.58	102.22	104.06	104.06	1,100,441
Oct 24, 2022	101.98	103.78	101.32	102.54	102.54	1,208,860
Oct 21, 2022	100.50	101.72	99.38	100.92	100.92	1,158,010
Oct 20, 2022	100.56	101.90	100.02	101.36	101.36	927,613
Oct 19, 2022	101.00	101.68	99.90	100.88	100.88	1,034,654
Oct 18, 2022	101.50	101.96	99.52	100.24	100.24	1,190,832
Oct 17, 2022	96.69	99.88	96.59	99.10	99.10	1,039,975
Oct 14, 2022	98.72	99.34	96.26	96.59	96.59	1,271,176
Oct 13, 2022	93.51	97.43	93.04	96.90	96.90	1,620,868
Oct 12, 2022	94.00	94.42	92.48	93.25	93.25	1,189,418
Oct 11, 2022	92.71	94.20	92.36	93.93	93.93	1,092,000
Oct 10, 2022	91.80	93.56	91.58	93.01	93.01	1,000,887
Oct 07, 2022	92.91	94.26	91.98	92.33	92.33	783,785
Oct 06, 2022	94.23	94.95	92.65	93.14	93.14	1,088,406
Oct 05, 2022	94.30	94.96	92.79	93.35	93.35	1,183,229
Oct 04, 2022	90.64	95.16	90.36	94.70	94.70	1,891,490
Oct 03, 2022	87.90	89.77	86.52	89.21	89.21	1,057,580
Sep 30, 2022	88.13	89.40	87.49	88.89	88.89	1,461,667
Sep 29, 2022	90.05	90.20	87.13	88.09	88.09	1,370,472
Sep 28, 2022	89.10	89.54	86.80	89.29	89.29	1,647,149
Sep 27, 2022	92.14	92.53	89.61	89.80	89.80	1,421,194
Sep 26, 2022	91.10	93.05	90.82	91.48	91.48	1,317,176
Sep 23, 2022	92.77	96.05	91.58	91.98	91.98	2,307,800
Sep 22, 2022	91.49	94.08	91.26	92.34	92.34	1,251,884
Sep 21, 2022	91.00	93.43	90.83	93.37	93.37	1,271,847
Sep 20, 2022	93.86	93.98	91.31	91.97	91.97	1,153,704
Sep 19, 2022	91.49	94.02	90.91	93.44	93.44	1,079,949
Sep 16, 2022	92.65	92.91	91.18	91.74	91.74	2,682,261
Sep 15, 2022	95.96	96.59	94.36	94.90	94.90	1,286,355
Sep 14, 2022	96.65	97.10	94.42	95.48	95.48	1,212,846
Sep 13, 2022	100.24	100.72	97.41	97.50	97.50	1,163,781
Sep 12, 2022	96.90	99.94	96.81	99.69	99.69	1,294,764
Sep 09, 2022	95.65	97.37	95.27	96.00	96.00	1,386,848
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,065.75-9.75(-0.24%)

Dow Futures34,032.00+9.00(+0.03%)

Nasdaq Futures12,060.25-46.50(-0.38%)

Russell 2000 Futures1,907.90-2.60(-0.14%)

Crude Oil82.20+1.19(+1.47%)

Gold1,932.30+2.30(+0.12%)

Airbus SE (AIR.PA)

S&P Futures
4,065.75
-9.75(-0.24%)

Dow Futures
34,032.00
+9.00(+0.03%)

Nasdaq Futures
12,060.25
-46.50(-0.38%)

Russell 2000 Futures
1,907.90
-2.60(-0.14%)

Crude Oil
82.20
+1.19(+1.47%)

Gold
1,932.30
+2.30(+0.12%)