Mail

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
Apr 18, 2019	119.00	120.64	118.18	120.24	120.24	2,066,169
Apr 17, 2019	117.58	119.46	117.10	119.04	119.04	1,333,637
Apr 16, 2019	117.00	117.98	116.38	117.92	117.92	900,262
Apr 15, 2019	117.78	117.80	116.70	117.24	117.24	702,766
Apr 15, 2019	1.65 Dividend
Apr 12, 2019	117.54	119.74	117.26	118.60	116.95	935,016
Apr 11, 2019	116.92	118.34	116.60	117.50	115.87	935,093
Apr 10, 2019	118.22	119.04	116.50	116.50	114.88	1,420,843
Apr 09, 2019	118.80	119.58	117.70	118.50	116.85	1,453,576
Apr 08, 2019	118.88	121.22	118.56	120.74	119.06	1,502,349
Apr 05, 2019	118.00	119.22	117.60	118.68	117.03	1,614,315
Apr 04, 2019	118.64	118.66	117.48	117.82	116.18	1,152,087
Apr 03, 2019	118.80	119.00	117.72	118.54	116.89	1,214,807
Apr 02, 2019	117.84	118.26	116.76	117.22	115.59	1,368,037
Apr 01, 2019	118.90	119.12	117.18	117.76	116.12	962,091
Mar 29, 2019	116.94	118.20	116.60	117.90	116.26	1,220,119
Mar 28, 2019	115.12	116.64	115.10	116.26	114.64	950,323
Mar 27, 2019	116.40	116.78	114.86	115.48	113.87	1,104,628
Mar 26, 2019	114.88	117.30	114.88	116.34	114.72	1,254,958
Mar 25, 2019	114.02	114.86	112.62	114.04	112.45	1,607,484
Mar 22, 2019	119.44	119.44	114.60	114.60	113.01	1,548,212
Mar 21, 2019	118.08	118.78	117.26	118.56	116.91	991,764
Mar 20, 2019	118.72	119.28	117.42	117.86	116.22	1,651,569
Mar 19, 2019	118.30	119.20	117.80	119.00	117.34	1,217,304
Mar 18, 2019	118.00	118.08	116.96	118.00	116.36	974,655
Mar 15, 2019	116.90	119.24	116.82	117.68	116.04	3,463,099
Mar 14, 2019	117.02	117.24	115.30	117.00	115.37	1,698,454
Mar 13, 2019	115.00	116.96	114.58	116.88	115.25	2,334,138
Mar 12, 2019	114.10	114.68	112.70	114.58	112.99	1,614,290
Mar 11, 2019	112.00	113.16	111.56	112.96	111.39	1,217,340
Mar 08, 2019	110.92	111.92	109.30	111.52	109.97	1,678,207
Mar 07, 2019	113.14	113.66	112.08	112.74	111.17	1,682,374
Mar 06, 2019	112.84	113.94	112.82	113.72	112.14	1,035,032
Mar 05, 2019	113.50	113.66	112.12	113.24	111.66	1,510,042
Mar 04, 2019	114.30	114.90	113.68	114.02	112.43	1,133,867
Mar 01, 2019	114.06	114.34	113.34	113.90	112.32	1,263,899
Feb 28, 2019	113.26	113.84	112.90	113.60	112.02	1,473,561
Feb 27, 2019	112.58	113.48	112.50	113.46	111.88	1,255,186
Feb 26, 2019	113.00	113.44	112.56	113.12	111.55	1,162,067
Feb 25, 2019	113.78	113.98	112.66	113.34	111.76	1,312,486
Feb 22, 2019	111.74	113.82	111.62	113.70	112.12	1,662,516
Feb 21, 2019	111.40	112.08	110.60	111.36	109.81	1,937,817
Feb 20, 2019	111.02	111.40	110.40	111.12	109.57	1,530,872
Feb 19, 2019	111.44	111.46	109.96	111.14	109.59	1,663,311
Feb 18, 2019	111.16	111.92	110.64	111.26	109.71	1,336,861
Feb 15, 2019	107.26	111.76	107.26	110.98	109.44	2,474,676
Feb 14, 2019	108.00	110.94	107.18	107.18	105.69	3,418,594
Feb 13, 2019	102.80	104.74	102.62	104.38	102.93	1,810,340
Feb 12, 2019	102.98	103.46	102.44	102.78	101.35	1,384,956
Feb 11, 2019	101.90	103.28	101.50	102.00	100.58	1,314,998
Feb 08, 2019	99.83	101.34	98.05	99.94	98.55	1,262,531
Feb 07, 2019	101.12	101.78	99.83	99.83	98.44	1,491,323
Feb 06, 2019	102.02	102.18	101.08	102.08	100.66	892,011
Feb 05, 2019	101.36	102.72	100.62	102.00	100.58	1,373,286
Feb 04, 2019	101.20	102.02	100.74	101.40	99.99	986,555
Feb 01, 2019	101.02	102.12	100.02	101.12	99.71	1,587,528
Jan 31, 2019	100.00	100.46	99.12	100.22	98.83	2,125,869
Jan 30, 2019	96.30	99.02	95.78	99.00	97.62	2,213,713
Jan 29, 2019	95.78	96.89	95.25	96.05	94.71	919,305
Jan 28, 2019	96.30	96.35	95.07	95.42	94.09	986,063
Jan 25, 2019	96.00	97.12	95.60	96.51	95.17	1,575,939
Jan 24, 2019	94.24	95.92	93.97	95.92	94.59	1,534,265
Jan 23, 2019	93.97	95.28	93.31	93.81	92.50	1,313,183
Jan 22, 2019	94.53	95.05	93.88	94.75	93.43	1,284,328
Jan 21, 2019	93.26	94.50	93.01	94.50	93.19	735,952
Jan 18, 2019	92.45	94.08	92.20	93.66	92.36	1,498,962
Jan 17, 2019	91.70	92.34	90.86	91.76	90.48	1,196,890
Jan 16, 2019	92.50	93.04	91.60	92.54	91.25	1,383,158
Jan 15, 2019	90.50	92.50	90.42	92.31	91.03	1,870,631
Jan 14, 2019	87.87	90.44	87.79	89.91	88.66	1,339,132
Jan 11, 2019	89.92	90.00	88.19	88.38	87.15	1,184,652
Jan 10, 2019	89.00	89.70	87.87	89.61	88.36	1,321,653
Jan 09, 2019	88.50	90.54	87.68	89.68	88.43	2,365,398
Jan 08, 2019	83.83	88.61	83.56	86.65	85.44	2,533,915
Jan 07, 2019	85.96	86.95	82.64	83.56	82.40	1,428,948
Jan 04, 2019	82.16	85.52	81.53	85.12	83.94	2,006,859
Jan 03, 2019	83.33	83.75	77.50	81.21	80.08	1,964,509
Jan 02, 2019	83.58	84.45	82.10	84.17	83.00	1,483,033
Dec 31, 2018	83.83	84.22	83.27	83.96	82.79	426,473
Dec 28, 2018	82.98	84.33	82.56	83.76	82.59	1,257,945
Dec 27, 2018	82.92	83.73	81.06	82.10	80.96	1,611,466
Dec 24, 2018	81.54	82.58	81.20	81.63	80.49	392,591
Dec 21, 2018	82.75	84.21	82.05	83.10	81.94	3,670,837
Dec 20, 2018	85.60	85.60	78.83	83.33	82.17	3,558,647
Dec 19, 2018	88.83	88.99	87.04	87.20	85.99	1,731,218
Dec 18, 2018	87.58	89.27	87.06	88.65	87.42	1,654,569
Dec 17, 2018	88.43	88.90	86.96	87.65	86.43	1,316,386
Dec 14, 2018	89.29	89.79	88.32	88.67	87.44	2,106,031
Dec 13, 2018	91.57	92.30	89.73	89.97	88.72	1,739,620
Dec 12, 2018	89.18	91.77	88.61	91.48	90.21	2,067,671
Dec 11, 2018	88.08	89.85	87.44	88.60	87.37	1,605,717
Dec 10, 2018	88.61	89.56	87.39	87.49	86.27	1,787,443
Dec 07, 2018	90.05	90.86	89.07	89.07	87.83	1,517,734
Dec 06, 2018	90.94	91.05	88.15	88.64	87.41	2,054,120
Dec 05, 2018	93.11	93.51	92.03	92.31	91.03	1,192,729
Dec 04, 2018	95.39	95.67	94.26	94.27	92.96	1,354,279
Dec 03, 2018	97.27	97.30	95.06	95.70	94.37	1,246,570
Nov 30, 2018	95.37	95.46	94.45	94.62	93.30	1,370,144
Nov 29, 2018	94.00	95.42	93.97	94.86	93.54	1,819,874
Nov 28, 2018	93.96	94.02	93.40	93.50	92.20	1,231,357
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...