AIR.PA - Airbus SE

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 2019127.28128.28126.20127.04127.041,126,397
Dec 05, 2019127.60127.88126.86127.00127.001,298,325
Dec 04, 2019124.66128.38124.50127.98127.982,347,993
Dec 03, 2019130.00130.30124.06124.06124.062,874,629
Dec 02, 2019133.86134.40129.78129.78129.781,991,605
Nov 29, 2019132.70133.50131.68133.40133.401,529,398
Nov 28, 2019133.14134.06132.50133.62133.62555,840
Nov 27, 2019136.14136.20133.68133.94133.94869,935
Nov 26, 2019134.20135.72134.10135.68135.681,458,490
Nov 25, 2019134.00134.80133.62134.58134.58766,245
Nov 22, 2019133.96135.08133.54133.70133.70710,551
Nov 21, 2019134.82135.36133.70134.04134.041,012,179
Nov 20, 2019134.82135.80134.66135.10135.10756,966
Nov 19, 2019134.70136.66134.70135.30135.30820,254
Nov 18, 2019136.26136.56133.74134.40134.401,076,652
Nov 15, 2019136.68137.32135.62136.40136.401,126,477
Nov 14, 2019135.86136.78135.00135.86135.86685,658
Nov 13, 2019134.80135.56134.16135.50135.501,005,889
Nov 12, 2019133.20135.24132.64134.68134.681,117,643
Nov 11, 2019132.54133.90132.50132.86132.86717,859
Nov 08, 2019131.58132.96130.90132.96132.961,001,098
Nov 07, 2019131.26132.56131.18132.28132.281,033,920
Nov 06, 2019129.98131.44129.32131.04131.041,034,298
Nov 05, 2019130.88130.88128.60130.12130.121,098,427
Nov 04, 2019130.38132.20130.04130.84130.841,231,104
Nov 01, 2019129.20130.36128.14129.98129.981,372,617
Oct 31, 2019129.98130.36128.14128.42128.421,987,720
Oct 30, 2019122.00129.98121.64129.98129.982,393,868
Oct 29, 2019125.18128.18124.54125.76125.761,827,547
Oct 28, 2019123.80125.22123.24124.68124.68914,618
Oct 25, 2019123.00123.76122.16123.52123.52699,180
Oct 24, 2019120.50122.58120.26122.26122.26849,238
Oct 23, 2019120.70120.82118.96120.16120.161,055,759
Oct 22, 2019121.98122.58121.52121.86121.861,191,168
Oct 21, 2019120.38122.18119.48122.00122.001,082,580
Oct 18, 2019119.80120.50119.16120.40120.401,178,061
Oct 17, 2019119.52121.38119.02119.84119.841,169,680
Oct 16, 2019119.10119.90118.32119.32119.32844,506
Oct 15, 2019119.44120.78118.92119.44119.441,194,631
Oct 14, 2019118.28118.90117.62118.30118.30647,740
Oct 11, 2019117.54119.52116.80118.88118.881,192,461
Oct 10, 2019117.04117.96115.40117.92117.92947,625
Oct 09, 2019117.50118.00115.28117.38117.381,063,658
Oct 08, 2019117.94120.22117.36117.70117.701,331,108
Oct 07, 2019117.78117.78116.18117.22117.22789,409
Oct 04, 2019119.88119.98117.24117.78117.781,239,220
Oct 03, 2019117.30119.96117.30119.22119.222,224,977
Oct 02, 2019116.76117.16114.36114.36114.361,574,583
Oct 01, 2019120.00120.36116.16116.74116.741,419,321
Sep 30, 2019119.36119.56118.32119.20119.201,268,603
Sep 27, 2019119.80120.00118.34119.00119.001,304,700
Sep 26, 2019120.44121.46119.06119.54119.541,048,743
Sep 25, 2019118.20120.96117.88120.96120.961,277,126
Sep 24, 2019119.88120.04117.80118.80118.80998,744
Sep 23, 2019120.20120.88117.50119.80119.801,406,075
Sep 20, 2019123.48123.70119.62120.10120.103,206,085
Sep 19, 2019122.50124.08122.20124.08124.08857,922
Sep 18, 2019121.90122.82121.20122.82122.82983,968
Sep 17, 2019121.00122.20120.52121.96121.96982,862
Sep 16, 2019121.00122.06118.72121.24121.241,617,882
Sep 13, 2019124.96126.08124.26125.50125.501,176,707
Sep 12, 2019124.14126.58123.50124.82124.821,155,604
Sep 11, 2019123.04123.72122.34123.50123.50840,873
Sep 10, 2019126.50126.98122.22122.30122.301,316,005
Sep 09, 2019126.54127.02125.66126.84126.84752,032
Sep 06, 2019127.00127.72126.16126.60126.60840,371
Sep 05, 2019127.00128.78126.72127.32127.32811,224
Sep 04, 2019125.60126.34124.96126.20126.20638,872
Sep 03, 2019125.52125.64123.28124.62124.62619,706
Sep 02, 2019125.82126.36124.84126.00126.00489,160
Aug 30, 2019125.58126.20125.14125.34125.34899,281
Aug 29, 2019121.40125.40121.12125.28125.28973,076
Aug 28, 2019122.20122.44120.48121.60121.60645,687
Aug 27, 2019122.94123.20121.76122.56122.56797,067
Aug 26, 2019122.20123.56121.56122.84122.84620,473
Aug 23, 2019124.86125.40122.62122.62122.621,109,352
Aug 22, 2019127.84127.84124.26124.42124.421,018,327
Aug 21, 2019126.50128.30126.24128.00128.00698,994
Aug 20, 2019124.20126.80124.00126.20126.20999,387
Aug 19, 2019124.26126.54124.10124.78124.78950,546
Aug 16, 2019123.22123.74121.66123.02123.021,119,050
Aug 15, 2019122.40123.72120.28122.40122.401,055,062
Aug 14, 2019126.18126.20121.54121.84121.841,330,499
Aug 13, 2019124.16127.10123.28126.58126.581,356,044
Aug 12, 2019126.00127.38124.86125.20125.20728,771
Aug 09, 2019126.60126.60124.50125.12125.12993,641
Aug 08, 2019124.02127.16123.28127.16127.161,539,909
Aug 07, 2019120.82123.06120.14122.00122.001,497,201
Aug 06, 2019120.92121.94119.92119.92119.921,618,056
Aug 05, 2019122.72123.20120.00120.70120.702,089,151
Aug 02, 2019126.40126.72122.96123.34123.342,475,378
Aug 01, 2019128.08129.98127.62129.42129.421,296,566
Jul 31, 2019130.00130.50126.74128.06128.061,547,913
Jul 30, 2019130.16130.42127.40127.72127.721,259,431
Jul 29, 2019130.44131.32130.08130.08130.08767,765
Jul 26, 2019131.52131.80130.82131.00131.00787,658
Jul 25, 2019132.34133.38129.92130.50130.501,303,089
Jul 24, 2019132.64133.36131.50131.96131.96891,454
Jul 23, 2019131.38133.26131.36132.62132.621,151,374
Jul 22, 2019131.20131.68130.38130.76130.76909,190
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...