Advertisement
Advertisement
U.S. markets open in 34 minutes
Advertisement
Advertisement
Advertisement
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
Advertisement
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 2023117.24119.52116.76117.04117.04808,572
Jan 26, 2023119.34121.20119.08120.94120.941,267,450
Jan 25, 2023121.00122.02120.06120.14120.141,083,764
Jan 24, 2023119.30120.78118.00120.78120.781,197,587
Jan 23, 2023118.90119.52117.88119.22119.22774,252
Jan 20, 2023117.28118.98116.92118.92118.921,172,376
Jan 19, 2023118.22118.64116.58116.92116.921,426,480
Jan 18, 2023116.56119.68116.52118.54118.541,307,400
Jan 17, 2023115.00116.80114.92116.32116.321,076,127
Jan 16, 2023115.74116.20115.26115.32115.32778,426
Jan 13, 2023116.26117.48115.78116.84116.841,117,245
Jan 12, 2023114.44116.42114.12116.24116.241,576,701
Jan 11, 2023114.10115.22112.56113.90113.901,595,438
Jan 10, 2023117.12117.16114.08115.10115.101,162,770
Jan 09, 2023116.68117.96115.34117.50117.501,182,539
Jan 06, 2023115.64116.54114.92116.54116.54866,818
Jan 05, 2023115.00116.20114.70115.20115.20938,465
Jan 04, 2023114.92115.56112.52115.38115.381,314,343
Jan 03, 2023113.50116.30113.24114.54114.541,101,680
Jan 02, 2023112.22114.08111.68113.86113.86667,019
Dec 30, 2022111.68111.76110.82111.02111.02544,003
Dec 29, 2022111.30112.02110.58112.02112.02484,868
Dec 28, 2022113.00113.10111.46111.62111.62533,122
Dec 27, 2022112.94113.68112.30112.82112.82487,884
Dec 23, 2022111.60112.26110.94111.74111.74467,239
Dec 22, 2022113.78114.12111.64111.84111.84802,227
Dec 21, 2022111.16113.30110.78113.30113.30821,009
Dec 20, 2022110.02111.34108.88111.08111.08663,979
Dec 19, 2022110.24111.68110.14110.94110.94857,890
Dec 16, 2022110.70111.42109.32109.98109.981,790,376
Dec 15, 2022112.04113.56110.68110.68110.681,344,832
Dec 14, 2022112.98114.20111.64113.00113.001,001,632
Dec 13, 2022112.50114.00111.42113.48113.481,378,940
Dec 12, 2022111.30114.30111.14112.10112.101,086,336
Dec 09, 2022110.96111.94109.64111.64111.641,079,199
Dec 08, 2022108.16110.82108.16110.14110.141,067,593
Dec 07, 2022108.84109.44107.04108.40108.402,225,764
Dec 06, 2022109.72111.70109.50110.84110.84893,253
Dec 05, 2022111.12111.30109.48110.32110.32883,616
Dec 02, 2022110.24111.78110.10110.98110.981,378,531
Dec 01, 2022110.00110.22108.44110.14110.141,173,964
Nov 30, 2022110.00110.62108.32109.20109.201,927,508
Nov 29, 2022108.10109.18107.78109.18109.181,317,135
Nov 28, 2022110.40112.30107.22107.36107.362,304,090
Nov 25, 2022113.58114.46113.10113.82113.821,413,037
Nov 24, 2022113.60114.08112.86113.26113.26961,969
Nov 23, 2022114.34114.72113.54113.76113.761,510,222
Nov 22, 2022114.54114.94113.72114.08114.081,149,230
Nov 21, 2022114.00114.64113.14114.18114.18988,802
Nov 18, 2022114.02114.88113.10114.64114.641,429,101
Nov 17, 2022114.54114.72112.16113.06113.061,177,321
Nov 16, 2022114.80115.36113.38114.26114.261,374,042
Nov 15, 2022113.22115.00112.68114.38114.381,514,922
Nov 14, 2022112.96114.02111.84112.86112.861,523,951
Nov 11, 2022113.76114.98112.44113.00113.001,715,017
Nov 10, 2022112.90115.44111.70113.14113.142,151,583
Nov 09, 2022112.92113.94112.72113.30113.301,066,122
Nov 08, 2022113.66113.68112.30113.16113.16992,993
Nov 07, 2022113.76114.82113.06113.98113.98836,984
Nov 04, 2022111.96115.66111.24114.00114.002,022,807
Nov 03, 2022111.20112.42111.00111.40111.401,295,005
Nov 02, 2022112.42112.60110.92111.86111.861,212,618
Nov 01, 2022110.50112.86110.46112.52112.521,441,027
Oct 31, 2022109.98109.98108.48109.58109.581,298,518
Oct 28, 2022103.00110.00102.62110.00110.002,575,110
Oct 27, 2022106.20107.24104.66106.12106.121,535,970
Oct 26, 2022104.36106.20104.30105.90105.901,206,089
Oct 25, 2022103.16104.58102.22104.06104.061,100,441
Oct 24, 2022101.98103.78101.32102.54102.541,208,860
Oct 21, 2022100.50101.7299.38100.92100.921,158,010
Oct 20, 2022100.56101.90100.02101.36101.36927,613
Oct 19, 2022101.00101.6899.90100.88100.881,034,654
Oct 18, 2022101.50101.9699.52100.24100.241,190,832
Oct 17, 202296.6999.8896.5999.1099.101,039,975
Oct 14, 202298.7299.3496.2696.5996.591,271,176
Oct 13, 202293.5197.4393.0496.9096.901,620,868
Oct 12, 202294.0094.4292.4893.2593.251,189,418
Oct 11, 202292.7194.2092.3693.9393.931,092,000
Oct 10, 202291.8093.5691.5893.0193.011,000,887
Oct 07, 202292.9194.2691.9892.3392.33783,785
Oct 06, 202294.2394.9592.6593.1493.141,088,406
Oct 05, 202294.3094.9692.7993.3593.351,183,229
Oct 04, 202290.6495.1690.3694.7094.701,891,490
Oct 03, 202287.9089.7786.5289.2189.211,057,580
Sep 30, 202288.1389.4087.4988.8988.891,461,667
Sep 29, 202290.0590.2087.1388.0988.091,370,472
Sep 28, 202289.1089.5486.8089.2989.291,647,149
Sep 27, 202292.1492.5389.6189.8089.801,421,194
Sep 26, 202291.1093.0590.8291.4891.481,317,176
Sep 23, 202292.7796.0591.5891.9891.982,307,800
Sep 22, 202291.4994.0891.2692.3492.341,251,884
Sep 21, 202291.0093.4390.8393.3793.371,271,847
Sep 20, 202293.8693.9891.3191.9791.971,153,704
Sep 19, 202291.4994.0290.9193.4493.441,079,949
Sep 16, 202292.6592.9191.1891.7491.742,682,261
Sep 15, 202295.9696.5994.3694.9094.901,286,355
Sep 14, 202296.6597.1094.4295.4895.481,212,846
Sep 13, 2022100.24100.7297.4197.5097.501,163,781
Sep 12, 202296.9099.9496.8199.6999.691,294,764
Sep 09, 202295.6597.3795.2796.0096.001,386,848
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement