AIR.PA - Airbus SE

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
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
Jul 19, 2019132.44133.86131.04131.50131.501,110,654
Jul 18, 2019131.48132.92130.18132.10132.10918,163
Jul 17, 2019130.96132.32130.88131.96131.961,084,788
Jul 16, 2019128.88131.42128.48131.14131.141,035,676
Jul 15, 2019128.58129.90128.14129.20129.20973,647
Jul 12, 2019126.28128.04125.12127.68127.681,023,854
Jul 11, 2019126.22127.10125.74125.98125.98727,473
Jul 10, 2019124.84127.62124.50125.84125.841,016,895
Jul 09, 2019124.08124.72123.30124.10124.10666,957
Jul 08, 2019124.20124.42123.00123.92123.92788,487
Jul 05, 2019124.54125.20123.70124.58124.58724,073
Jul 04, 2019125.60125.96124.44125.38125.38454,665
Jul 03, 2019124.28126.04123.82125.64125.64675,445
Jul 02, 2019122.90124.28122.60123.96123.961,028,534
Jul 01, 2019123.50126.08123.50124.30124.30849,429
Jun 28, 2019123.66125.00123.22124.68124.681,108,817
Jun 27, 2019125.50125.76123.82123.88123.88995,489
Jun 26, 2019125.00126.00124.50125.54125.541,028,633
Jun 25, 2019122.60125.24122.60125.18125.181,068,534
Jun 24, 2019122.56123.44122.40123.26123.26839,580
Jun 21, 2019123.28124.98122.76122.78122.782,456,772
Jun 20, 2019123.00124.24121.78123.46123.461,751,922
Jun 19, 2019125.60125.76122.56123.00123.001,646,889
Jun 18, 2019124.78126.50124.58125.46125.461,679,579
Jun 17, 2019122.84125.14122.40125.00125.001,368,430
Jun 14, 2019122.76122.94121.04122.42122.42873,534
Jun 13, 2019122.40123.70122.00122.66122.66890,365
Jun 12, 2019122.18123.16121.00122.28122.28924,062
Jun 11, 2019121.50124.16121.48123.40123.401,125,280
Jun 10, 2019121.94122.00120.16121.06121.06507,749
Jun 07, 2019118.40122.44118.06120.92120.921,199,498
Jun 06, 2019119.04120.56117.78117.96117.961,025,038
Jun 05, 2019118.22119.86117.78118.70118.701,234,756
Jun 04, 2019116.50118.70115.18118.48118.481,259,997
Jun 03, 2019113.70117.16112.86117.16117.161,158,939
May 31, 2019113.60114.88112.60114.86114.861,422,449
May 30, 2019114.60115.44114.48115.24115.24527,329
May 29, 2019115.96116.44113.12114.38114.381,460,847
May 28, 2019116.98117.54115.68116.32116.321,121,118
May 27, 2019117.78118.00116.50116.84116.84314,712
May 24, 2019115.58117.50115.46116.54116.54941,761
May 23, 2019117.18117.78114.74114.88114.881,292,608
May 22, 2019118.20118.36117.36118.22118.22841,620
May 21, 2019119.46119.72117.84118.26118.26797,261
May 20, 2019120.72121.18118.24119.08119.08880,698
May 17, 2019122.46122.82120.50121.00121.001,346,495
May 16, 2019120.66122.78119.94122.50122.501,171,146
May 15, 2019119.06120.88118.08120.88120.881,225,273
May 14, 2019117.00119.14116.70119.00119.001,080,454
May 13, 2019117.04117.24114.82115.52115.521,187,754
May 10, 2019117.50118.36116.52117.50117.501,146,292
May 09, 2019117.64118.32116.38116.80116.801,071,567
May 08, 2019117.68119.28116.94118.80118.801,135,884
May 07, 2019119.72120.10117.06117.54117.541,245,034
May 06, 2019117.02119.84115.06119.70119.70943,587
May 03, 2019119.24120.70119.18119.56119.56919,711
May 02, 2019120.66121.58119.68119.98119.981,602,622
Apr 30, 2019123.98124.00120.80121.88121.881,391,362
Apr 29, 2019122.00123.52121.52123.02123.021,069,541
Apr 26, 2019122.40123.06121.20121.86121.861,018,510
Apr 25, 2019122.24122.68121.22121.90121.90891,406
Apr 24, 2019122.90123.28121.78122.20122.20882,275
Apr 23, 2019120.44122.80119.34122.80122.801,424,239
Apr 18, 2019119.00120.64118.18120.24120.242,066,169
Apr 17, 2019117.58119.46117.10119.04119.041,333,637
Apr 16, 2019117.00117.98116.38117.92117.92900,262
Apr 15, 2019117.78117.80116.70117.24117.24702,766
Apr 15, 20191.65 Dividend
Apr 12, 2019117.54119.74117.26118.60116.95935,016
Apr 11, 2019116.92118.34116.60117.50115.87935,093
Apr 10, 2019118.22119.04116.50116.50114.881,420,843
Apr 09, 2019118.80119.58117.70118.50116.851,453,576
Apr 08, 2019118.88121.22118.56120.74119.061,502,349
Apr 05, 2019118.00119.22117.60118.68117.031,614,315
Apr 04, 2019118.64118.66117.48117.82116.181,152,087
Apr 03, 2019118.80119.00117.72118.54116.891,214,807
Apr 02, 2019117.84118.26116.76117.22115.591,368,037
Apr 01, 2019118.90119.12117.18117.76116.12962,091
Mar 29, 2019116.94118.20116.60117.90116.261,220,119
Mar 28, 2019115.12116.64115.10116.26114.64950,323
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...