UK markets open in 4 hours 19 minutes
NIKKEI 225
38,320.25 +246.27 (+0.65%) HANG SENG
18,738.51 +200.70 (+1.08%) CRUDE OIL
79.71 +0.45 (+0.57%) GOLD FUTURES
2,356.10 +15.80 (+0.68%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,280.93 +1,060.64 (+2.15%)
Airbus SE (1AIR.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 160.94 | 162.32 | 160.00 | 160.00 | 160.00 | 347 |
| 08 May 2024 | 159.78 | 162.90 | 159.78 | 161.50 | 161.50 | 338 |
| 07 May 2024 | 157.62 | 158.96 | 156.00 | 156.00 | 156.00 | 460 |
| 06 May 2024 | 156.50 | 156.96 | 156.48 | 156.42 | 156.42 | 111 |
| 03 May 2024 | 154.84 | 154.84 | 154.18 | 154.18 | 154.18 | 39 |
| 02 May 2024 | 154.68 | 154.80 | 152.94 | 153.00 | 153.00 | 1,301 |
| 30 Apr 2024 | 156.80 | 156.82 | 155.00 | 155.70 | 155.70 | 145 |
| 29 Apr 2024 | 156.08 | 156.08 | 154.16 | 155.88 | 155.88 | 319 |
| 26 Apr 2024 | 157.50 | 157.54 | 153.00 | 153.00 | 153.00 | 779 |
| 25 Apr 2024 | 161.32 | 161.32 | 155.00 | 155.00 | 155.00 | 937 |
| 24 Apr 2024 | 162.80 | 164.80 | 162.06 | 162.30 | 162.30 | 253 |
| 23 Apr 2024 | 161.06 | 162.48 | 160.72 | 162.62 | 162.62 | 312 |
| 22 Apr 2024 | 160.24 | 161.38 | 159.60 | 161.08 | 161.08 | 272 |
| 19 Apr 2024 | 159.40 | 160.76 | 159.40 | 160.18 | 160.18 | 122 |
| 18 Apr 2024 | 161.00 | 161.00 | 159.00 | 160.88 | 160.88 | 466 |
| 17 Apr 2024 | 160.10 | 161.34 | 159.84 | 159.88 | 159.88 | 77 |
| 16 Apr 2024 | 158.78 | 159.22 | 157.56 | 158.00 | 158.00 | 981 |
| 16 Apr 2024 | 2.8 Dividend | |||||
| 15 Apr 2024 | 164.46 | 165.00 | 162.72 | 163.10 | 160.30 | 492 |
| 12 Apr 2024 | 163.38 | 165.38 | 162.00 | 162.00 | 159.22 | 287 |
| 11 Apr 2024 | 172.34 | 172.34 | 160.06 | 160.06 | 157.31 | 1,403 |
| 10 Apr 2024 | 164.48 | 164.80 | 163.34 | 164.20 | 161.38 | 1,141 |
| 09 Apr 2024 | 170.08 | 171.50 | 164.44 | 171.50 | 168.56 | 1,934 |
| 08 Apr 2024 | 168.10 | 176.74 | 168.10 | 176.74 | 173.71 | 1,181 |
| 05 Apr 2024 | 166.80 | 168.04 | 163.62 | 163.62 | 160.81 | 1,816 |
| 04 Apr 2024 | 168.16 | 168.96 | 167.60 | 168.14 | 165.25 | 175 |
| 03 Apr 2024 | 167.04 | 167.94 | 167.04 | 167.82 | 164.94 | 103 |
| 02 Apr 2024 | 170.64 | 171.10 | 166.60 | 167.36 | 164.49 | 558 |
| 28 Mar 2024 | 171.34 | 172.16 | 170.88 | 171.02 | 168.08 | 330 |
| 27 Mar 2024 | 171.22 | 172.34 | 170.60 | 170.60 | 167.67 | 1,095 |
| 26 Mar 2024 | 170.26 | 171.08 | 169.62 | 170.64 | 167.71 | 597 |
| 25 Mar 2024 | 170.28 | 170.66 | 169.96 | 170.24 | 167.32 | 1,212 |
| 22 Mar 2024 | 169.82 | 170.90 | 169.64 | 170.08 | 167.16 | 316 |
| 21 Mar 2024 | 169.52 | 169.76 | 167.00 | 167.00 | 164.13 | 618 |
| 20 Mar 2024 | 167.64 | 168.44 | 151.00 | 151.00 | 148.41 | 1,773 |
| 19 Mar 2024 | 165.56 | 167.28 | 165.40 | 165.50 | 162.66 | 708 |
| 18 Mar 2024 | 160.50 | 164.22 | 160.50 | 163.20 | 160.40 | 556 |
| 15 Mar 2024 | 160.56 | 163.56 | 160.56 | 163.04 | 160.24 | 132 |
| 14 Mar 2024 | 160.62 | 161.88 | 159.50 | 159.50 | 156.76 | 534 |
| 13 Mar 2024 | 158.44 | 159.92 | 158.40 | 159.00 | 156.27 | 207 |
| 12 Mar 2024 | 157.28 | 157.90 | 156.16 | 157.90 | 155.19 | 398 |
| 11 Mar 2024 | 173.48 | 173.48 | 157.28 | 157.28 | 154.58 | 196 |
| 08 Mar 2024 | 158.00 | 158.24 | 157.54 | 158.04 | 155.33 | 234 |
| 07 Mar 2024 | 157.68 | 158.74 | 156.86 | 158.50 | 155.78 | 693 |
| 06 Mar 2024 | 159.02 | 159.02 | 156.96 | 158.00 | 155.29 | 206 |
| 05 Mar 2024 | 155.26 | 157.70 | 155.26 | 157.40 | 154.70 | 607 |
| 04 Mar 2024 | 154.00 | 155.50 | 153.94 | 155.08 | 152.42 | 651 |
| 01 Mar 2024 | 155.20 | 155.20 | 149.50 | 149.50 | 146.93 | 807 |
| 29 Feb 2024 | 153.44 | 153.60 | 152.40 | 153.26 | 150.63 | 845 |
| 28 Feb 2024 | 148.04 | 153.60 | 148.04 | 148.14 | 145.60 | 1,463 |
| 27 Feb 2024 | 147.74 | 148.90 | 147.74 | 148.04 | 145.50 | 246 |
| 26 Feb 2024 | 147.26 | 148.30 | 147.20 | 147.68 | 145.14 | 115 |
| 23 Feb 2024 | 148.44 | 148.44 | 147.02 | 148.04 | 145.50 | 222 |
| 22 Feb 2024 | 146.58 | 147.32 | 146.30 | 147.44 | 144.91 | 151 |
| 21 Feb 2024 | 145.36 | 145.74 | 144.88 | 145.60 | 143.10 | 141 |
| 20 Feb 2024 | 144.26 | 145.36 | 144.26 | 145.36 | 142.86 | 198 |
| 19 Feb 2024 | 145.52 | 145.92 | 144.50 | 144.12 | 141.65 | 92 |
| 16 Feb 2024 | 148.60 | 148.68 | 145.00 | 146.16 | 143.65 | 513 |
| 15 Feb 2024 | 150.06 | 150.06 | 147.50 | 148.80 | 146.25 | 298 |
| 14 Feb 2024 | 151.84 | 151.84 | 150.16 | 149.92 | 147.35 | 49 |
| 13 Feb 2024 | 148.52 | 148.52 | 147.00 | 148.96 | 146.40 | 708 |
| 12 Feb 2024 | 151.52 | 151.52 | 148.32 | 149.56 | 146.99 | 385 |
| 09 Feb 2024 | 151.30 | 151.36 | 148.56 | 150.44 | 147.86 | 1,154 |
| 08 Feb 2024 | 151.10 | 151.18 | 150.08 | 150.92 | 148.33 | 80 |
| 07 Feb 2024 | 152.38 | 152.84 | 151.42 | 151.48 | 148.88 | 154 |
| 06 Feb 2024 | 150.16 | 152.04 | 150.16 | 151.66 | 149.06 | 375 |
| 05 Feb 2024 | 148.86 | 149.74 | 148.00 | 148.00 | 145.46 | 238 |
| 02 Feb 2024 | 149.00 | 149.70 | 149.00 | 149.06 | 146.50 | 134 |
| 01 Feb 2024 | 147.34 | 147.98 | 146.96 | 147.00 | 144.48 | 88 |
| 31 Jan 2024 | 149.68 | 149.68 | 147.24 | 147.40 | 144.87 | 150 |
| 30 Jan 2024 | 149.76 | 150.90 | 149.44 | 149.84 | 147.27 | 571 |
| 29 Jan 2024 | 149.06 | 149.62 | 149.06 | 149.10 | 146.54 | 208 |
| 26 Jan 2024 | 148.44 | 149.20 | 148.34 | 149.20 | 146.64 | 386 |
| 25 Jan 2024 | 147.58 | 148.30 | 147.58 | 148.44 | 145.89 | 74 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 150.34 | 153.00 | 149.90 | 153.00 | 150.37 | 262 |
| 19 Jan 2024 | 150.04 | 150.46 | 148.20 | 148.68 | 146.13 | 296 |
| 18 Jan 2024 | 148.40 | 150.00 | 148.40 | 149.82 | 147.25 | 232 |
| 17 Jan 2024 | 146.16 | 147.30 | 146.06 | 147.08 | 144.56 | 452 |
| 16 Jan 2024 | 150.00 | 150.00 | 146.84 | 147.64 | 145.11 | 450 |
| 15 Jan 2024 | 149.10 | 149.18 | 147.90 | 148.38 | 145.83 | 734 |
| 12 Jan 2024 | 146.00 | 149.14 | 146.00 | 148.82 | 146.27 | 1,871 |
| 11 Jan 2024 | 144.34 | 145.06 | 143.78 | 143.90 | 141.43 | 122 |
| 10 Jan 2024 | 143.22 | 144.82 | 143.22 | 143.94 | 141.47 | 1,317 |
| 09 Jan 2024 | 144.76 | 144.76 | 142.82 | 143.08 | 140.62 | 2,542 |
| 08 Jan 2024 | 148.00 | 148.00 | 140.90 | 143.16 | 140.70 | 1,078 |
| 05 Jan 2024 | 139.06 | 139.82 | 138.58 | 139.74 | 137.34 | 590 |
| 04 Jan 2024 | 138.58 | 139.42 | 138.46 | 139.60 | 137.20 | 5,496 |
| 03 Jan 2024 | 139.60 | 140.02 | 136.70 | 137.10 | 134.75 | 2,267 |
| 02 Jan 2024 | 141.22 | 141.82 | 140.94 | 141.30 | 138.87 | 411 |
| 29 Dec 2023 | 140.00 | 140.40 | 139.82 | 139.74 | 137.34 | 407 |
| 28 Dec 2023 | 137.80 | 139.90 | 137.80 | 139.80 | 137.40 | 130 |
| 27 Dec 2023 | 140.10 | 140.10 | 138.86 | 139.42 | 137.03 | 79 |
| 22 Dec 2023 | 139.30 | 139.90 | 138.90 | 139.38 | 136.99 | 28 |
| 21 Dec 2023 | 138.16 | 138.44 | 138.16 | 138.76 | 136.38 | 331 |
| 20 Dec 2023 | 138.94 | 138.94 | 137.66 | 138.08 | 135.71 | 261 |
| 19 Dec 2023 | 138.22 | 139.88 | 138.22 | 139.98 | 137.58 | 86 |
| 18 Dec 2023 | 139.08 | 139.66 | 138.48 | 138.74 | 136.36 | 1,212 |
| 15 Dec 2023 | 140.74 | 141.58 | 138.86 | 139.86 | 137.46 | 728 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.