AIR.PA - Airbus SE
Paris - Paris Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 06, 2019 | 127.28 | 128.28 | 126.20 | 127.04 | 127.04 | 1,126,397 |
| Dec 05, 2019 | 127.60 | 127.88 | 126.86 | 127.00 | 127.00 | 1,298,325 |
| Dec 04, 2019 | 124.66 | 128.38 | 124.50 | 127.98 | 127.98 | 2,347,993 |
| Dec 03, 2019 | 130.00 | 130.30 | 124.06 | 124.06 | 124.06 | 2,874,629 |
| Dec 02, 2019 | 133.86 | 134.40 | 129.78 | 129.78 | 129.78 | 1,991,605 |
| Nov 29, 2019 | 132.70 | 133.50 | 131.68 | 133.40 | 133.40 | 1,529,398 |
| Nov 28, 2019 | 133.14 | 134.06 | 132.50 | 133.62 | 133.62 | 555,840 |
| Nov 27, 2019 | 136.14 | 136.20 | 133.68 | 133.94 | 133.94 | 869,935 |
| Nov 26, 2019 | 134.20 | 135.72 | 134.10 | 135.68 | 135.68 | 1,458,490 |
| Nov 25, 2019 | 134.00 | 134.80 | 133.62 | 134.58 | 134.58 | 766,245 |
| Nov 22, 2019 | 133.96 | 135.08 | 133.54 | 133.70 | 133.70 | 710,551 |
| Nov 21, 2019 | 134.82 | 135.36 | 133.70 | 134.04 | 134.04 | 1,012,179 |
| Nov 20, 2019 | 134.82 | 135.80 | 134.66 | 135.10 | 135.10 | 756,966 |
| Nov 19, 2019 | 134.70 | 136.66 | 134.70 | 135.30 | 135.30 | 820,254 |
| Nov 18, 2019 | 136.26 | 136.56 | 133.74 | 134.40 | 134.40 | 1,076,652 |
| Nov 15, 2019 | 136.68 | 137.32 | 135.62 | 136.40 | 136.40 | 1,126,477 |
| Nov 14, 2019 | 135.86 | 136.78 | 135.00 | 135.86 | 135.86 | 685,658 |
| Nov 13, 2019 | 134.80 | 135.56 | 134.16 | 135.50 | 135.50 | 1,005,889 |
| Nov 12, 2019 | 133.20 | 135.24 | 132.64 | 134.68 | 134.68 | 1,117,643 |
| Nov 11, 2019 | 132.54 | 133.90 | 132.50 | 132.86 | 132.86 | 717,859 |
| Nov 08, 2019 | 131.58 | 132.96 | 130.90 | 132.96 | 132.96 | 1,001,098 |
| Nov 07, 2019 | 131.26 | 132.56 | 131.18 | 132.28 | 132.28 | 1,033,920 |
| Nov 06, 2019 | 129.98 | 131.44 | 129.32 | 131.04 | 131.04 | 1,034,298 |
| Nov 05, 2019 | 130.88 | 130.88 | 128.60 | 130.12 | 130.12 | 1,098,427 |
| Nov 04, 2019 | 130.38 | 132.20 | 130.04 | 130.84 | 130.84 | 1,231,104 |
| Nov 01, 2019 | 129.20 | 130.36 | 128.14 | 129.98 | 129.98 | 1,372,617 |
| Oct 31, 2019 | 129.98 | 130.36 | 128.14 | 128.42 | 128.42 | 1,987,720 |
| Oct 30, 2019 | 122.00 | 129.98 | 121.64 | 129.98 | 129.98 | 2,393,868 |
| Oct 29, 2019 | 125.18 | 128.18 | 124.54 | 125.76 | 125.76 | 1,827,547 |
| Oct 28, 2019 | 123.80 | 125.22 | 123.24 | 124.68 | 124.68 | 914,618 |
| Oct 25, 2019 | 123.00 | 123.76 | 122.16 | 123.52 | 123.52 | 699,180 |
| Oct 24, 2019 | 120.50 | 122.58 | 120.26 | 122.26 | 122.26 | 849,238 |
| Oct 23, 2019 | 120.70 | 120.82 | 118.96 | 120.16 | 120.16 | 1,055,759 |
| Oct 22, 2019 | 121.98 | 122.58 | 121.52 | 121.86 | 121.86 | 1,191,168 |
| Oct 21, 2019 | 120.38 | 122.18 | 119.48 | 122.00 | 122.00 | 1,082,580 |
| Oct 18, 2019 | 119.80 | 120.50 | 119.16 | 120.40 | 120.40 | 1,178,061 |
| Oct 17, 2019 | 119.52 | 121.38 | 119.02 | 119.84 | 119.84 | 1,169,680 |
| Oct 16, 2019 | 119.10 | 119.90 | 118.32 | 119.32 | 119.32 | 844,506 |
| Oct 15, 2019 | 119.44 | 120.78 | 118.92 | 119.44 | 119.44 | 1,194,631 |
| Oct 14, 2019 | 118.28 | 118.90 | 117.62 | 118.30 | 118.30 | 647,740 |
| Oct 11, 2019 | 117.54 | 119.52 | 116.80 | 118.88 | 118.88 | 1,192,461 |
| Oct 10, 2019 | 117.04 | 117.96 | 115.40 | 117.92 | 117.92 | 947,625 |
| Oct 09, 2019 | 117.50 | 118.00 | 115.28 | 117.38 | 117.38 | 1,063,658 |
| Oct 08, 2019 | 117.94 | 120.22 | 117.36 | 117.70 | 117.70 | 1,331,108 |
| Oct 07, 2019 | 117.78 | 117.78 | 116.18 | 117.22 | 117.22 | 789,409 |
| Oct 04, 2019 | 119.88 | 119.98 | 117.24 | 117.78 | 117.78 | 1,239,220 |
| Oct 03, 2019 | 117.30 | 119.96 | 117.30 | 119.22 | 119.22 | 2,224,977 |
| Oct 02, 2019 | 116.76 | 117.16 | 114.36 | 114.36 | 114.36 | 1,574,583 |
| Oct 01, 2019 | 120.00 | 120.36 | 116.16 | 116.74 | 116.74 | 1,419,321 |
| Sep 30, 2019 | 119.36 | 119.56 | 118.32 | 119.20 | 119.20 | 1,268,603 |
| Sep 27, 2019 | 119.80 | 120.00 | 118.34 | 119.00 | 119.00 | 1,304,700 |
| Sep 26, 2019 | 120.44 | 121.46 | 119.06 | 119.54 | 119.54 | 1,048,743 |
| Sep 25, 2019 | 118.20 | 120.96 | 117.88 | 120.96 | 120.96 | 1,277,126 |
| Sep 24, 2019 | 119.88 | 120.04 | 117.80 | 118.80 | 118.80 | 998,744 |
| Sep 23, 2019 | 120.20 | 120.88 | 117.50 | 119.80 | 119.80 | 1,406,075 |
| Sep 20, 2019 | 123.48 | 123.70 | 119.62 | 120.10 | 120.10 | 3,206,085 |
| Sep 19, 2019 | 122.50 | 124.08 | 122.20 | 124.08 | 124.08 | 857,922 |
| Sep 18, 2019 | 121.90 | 122.82 | 121.20 | 122.82 | 122.82 | 983,968 |
| Sep 17, 2019 | 121.00 | 122.20 | 120.52 | 121.96 | 121.96 | 982,862 |
| Sep 16, 2019 | 121.00 | 122.06 | 118.72 | 121.24 | 121.24 | 1,617,882 |
| Sep 13, 2019 | 124.96 | 126.08 | 124.26 | 125.50 | 125.50 | 1,176,707 |
| Sep 12, 2019 | 124.14 | 126.58 | 123.50 | 124.82 | 124.82 | 1,155,604 |
| Sep 11, 2019 | 123.04 | 123.72 | 122.34 | 123.50 | 123.50 | 840,873 |
| Sep 10, 2019 | 126.50 | 126.98 | 122.22 | 122.30 | 122.30 | 1,316,005 |
| Sep 09, 2019 | 126.54 | 127.02 | 125.66 | 126.84 | 126.84 | 752,032 |
| Sep 06, 2019 | 127.00 | 127.72 | 126.16 | 126.60 | 126.60 | 840,371 |
| Sep 05, 2019 | 127.00 | 128.78 | 126.72 | 127.32 | 127.32 | 811,224 |
| Sep 04, 2019 | 125.60 | 126.34 | 124.96 | 126.20 | 126.20 | 638,872 |
| Sep 03, 2019 | 125.52 | 125.64 | 123.28 | 124.62 | 124.62 | 619,706 |
| Sep 02, 2019 | 125.82 | 126.36 | 124.84 | 126.00 | 126.00 | 489,160 |
| Aug 30, 2019 | 125.58 | 126.20 | 125.14 | 125.34 | 125.34 | 899,281 |
| Aug 29, 2019 | 121.40 | 125.40 | 121.12 | 125.28 | 125.28 | 973,076 |
| Aug 28, 2019 | 122.20 | 122.44 | 120.48 | 121.60 | 121.60 | 645,687 |
| Aug 27, 2019 | 122.94 | 123.20 | 121.76 | 122.56 | 122.56 | 797,067 |
| Aug 26, 2019 | 122.20 | 123.56 | 121.56 | 122.84 | 122.84 | 620,473 |
| Aug 23, 2019 | 124.86 | 125.40 | 122.62 | 122.62 | 122.62 | 1,109,352 |
| Aug 22, 2019 | 127.84 | 127.84 | 124.26 | 124.42 | 124.42 | 1,018,327 |
| Aug 21, 2019 | 126.50 | 128.30 | 126.24 | 128.00 | 128.00 | 698,994 |
| Aug 20, 2019 | 124.20 | 126.80 | 124.00 | 126.20 | 126.20 | 999,387 |
| Aug 19, 2019 | 124.26 | 126.54 | 124.10 | 124.78 | 124.78 | 950,546 |
| Aug 16, 2019 | 123.22 | 123.74 | 121.66 | 123.02 | 123.02 | 1,119,050 |
| Aug 15, 2019 | 122.40 | 123.72 | 120.28 | 122.40 | 122.40 | 1,055,062 |
| Aug 14, 2019 | 126.18 | 126.20 | 121.54 | 121.84 | 121.84 | 1,330,499 |
| Aug 13, 2019 | 124.16 | 127.10 | 123.28 | 126.58 | 126.58 | 1,356,044 |
| Aug 12, 2019 | 126.00 | 127.38 | 124.86 | 125.20 | 125.20 | 728,771 |
| Aug 09, 2019 | 126.60 | 126.60 | 124.50 | 125.12 | 125.12 | 993,641 |
| Aug 08, 2019 | 124.02 | 127.16 | 123.28 | 127.16 | 127.16 | 1,539,909 |
| Aug 07, 2019 | 120.82 | 123.06 | 120.14 | 122.00 | 122.00 | 1,497,201 |
| Aug 06, 2019 | 120.92 | 121.94 | 119.92 | 119.92 | 119.92 | 1,618,056 |
| Aug 05, 2019 | 122.72 | 123.20 | 120.00 | 120.70 | 120.70 | 2,089,151 |
| Aug 02, 2019 | 126.40 | 126.72 | 122.96 | 123.34 | 123.34 | 2,475,378 |
| Aug 01, 2019 | 128.08 | 129.98 | 127.62 | 129.42 | 129.42 | 1,296,566 |
| Jul 31, 2019 | 130.00 | 130.50 | 126.74 | 128.06 | 128.06 | 1,547,913 |
| Jul 30, 2019 | 130.16 | 130.42 | 127.40 | 127.72 | 127.72 | 1,259,431 |
| Jul 29, 2019 | 130.44 | 131.32 | 130.08 | 130.08 | 130.08 | 767,765 |
| Jul 26, 2019 | 131.52 | 131.80 | 130.82 | 131.00 | 131.00 | 787,658 |
| Jul 25, 2019 | 132.34 | 133.38 | 129.92 | 130.50 | 130.50 | 1,303,089 |
| Jul 24, 2019 | 132.64 | 133.36 | 131.50 | 131.96 | 131.96 | 891,454 |
| Jul 23, 2019 | 131.38 | 133.26 | 131.36 | 132.62 | 132.62 | 1,151,374 |
| Jul 22, 2019 | 131.20 | 131.68 | 130.38 | 130.76 | 130.76 | 909,190 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...