UK markets closed

Airbus SE (AIR.MC)

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
160.44-0.60 (-0.37%)
At close: 05:35PM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 2024162.70163.26159.98160.44160.441,461
09 May 2024162.10162.60160.52161.04161.04621
08 May 2024159.84162.90159.52161.58161.583,443
07 May 2024157.94158.64156.82158.08158.081,836
06 May 2024154.38156.50154.38156.28156.281,310
03 May 2024153.92155.48153.42154.96154.96725
02 May 2024154.58154.98153.16153.70153.701,272
30 Apr 2024156.22156.84154.78155.06155.061,920
29 Apr 2024157.26157.60154.20155.78155.782,298
26 Apr 2024158.00158.00153.80157.36157.364,427
25 Apr 2024161.80161.80157.00158.44158.443,728
24 Apr 2024162.56164.90162.26163.16163.162,337
23 Apr 2024162.00163.00160.92161.00161.00245
22 Apr 2024160.08161.76159.06161.00161.001,523
19 Apr 2024158.10160.46157.64158.28158.28604
19 Apr 20241.8 Dividend
18 Apr 2024162.40162.40159.00161.24159.44499
17 Apr 2024158.76163.78158.76161.24159.446,124
16 Apr 2024161.26161.26150.00158.62156.854,009
16 Apr 20241 Dividend
15 Apr 2024161.12165.24161.12163.76160.941,242
12 Apr 2024162.44165.32162.44163.24160.432,311
11 Apr 2024165.00165.00161.58162.06159.271,620
10 Apr 2024164.44166.24162.80164.68161.852,159
09 Apr 2024169.52170.00164.50164.56161.733,024
08 Apr 2024168.48171.04168.48170.24167.311,948
05 Apr 2024168.96168.96165.40167.80164.911,697
04 Apr 2024168.30169.00168.00168.48165.581,170
03 Apr 2024166.02168.18162.80167.62164.741,884
02 Apr 2024171.00171.10166.74167.36164.485,748
28 Mar 2024171.56172.26170.82171.20168.261,076
27 Mar 2024171.30175.00170.98171.72168.772,987
26 Mar 2024170.58170.98169.74170.64167.701,983
25 Mar 2024170.28170.58169.60170.32167.392,677
22 Mar 2024169.74171.40169.56170.28167.351,027
21 Mar 2024170.00170.00168.04169.20166.293,639
20 Mar 2024166.56168.54166.24168.06165.171,106
19 Mar 2024165.00167.32164.52166.14163.282,187
18 Mar 2024163.22164.04162.44163.42160.61989
15 Mar 2024160.00163.20160.00162.88160.081,476
14 Mar 2024160.52161.82160.04160.70157.941,313
13 Mar 2024159.00160.52158.18159.24156.502,887
12 Mar 2024157.30158.30155.80157.46154.751,690
11 Mar 2024157.50158.38156.64157.22154.522,762
08 Mar 2024158.26158.26156.32157.88155.16993
07 Mar 2024157.36158.50156.94158.24155.526,425
06 Mar 2024158.30158.78156.78158.50155.777,092
05 Mar 2024154.30157.82154.30157.26154.552,692
04 Mar 2024152.32155.70152.32152.36149.74940
01 Mar 2024153.50154.04152.30153.58150.941,913
29 Feb 2024153.24154.00152.24152.78150.151,497
28 Feb 2024148.18153.56148.18153.50150.8612,123
27 Feb 2024146.42148.62146.42148.18145.631,603
26 Feb 2024147.56148.16147.08147.56145.021,383
23 Feb 2024147.32148.30146.68148.06145.511,018
22 Feb 2024146.84147.46145.90147.30144.773,162
21 Feb 2024145.32146.60144.78145.36142.86937
20 Feb 2024149.52149.52144.00145.06142.562,730
19 Feb 2024145.08145.94143.98144.12141.642,692
16 Feb 2024148.64148.88144.96146.20143.695,093
15 Feb 2024147.36150.72147.00148.48145.937,982
14 Feb 2024148.70151.98148.70150.54147.951,159
13 Feb 2024149.04151.08147.36148.90146.343,054
12 Feb 2024151.30151.30148.62148.78146.222,977
09 Feb 2024151.34152.20147.10150.56147.9773,286
08 Feb 2024150.30151.86150.30151.38148.783,589
07 Feb 2024150.76152.78149.00150.50147.9162,391
06 Feb 2024149.90152.24149.86152.04149.4234,535
05 Feb 2024149.28150.06148.64149.20146.631,263
02 Feb 2024148.20149.42148.20149.36146.7912,399
01 Feb 2024147.30148.00145.84147.20144.6757,412
31 Jan 2024150.30150.30147.60147.90145.362,476
30 Jan 2024149.80151.10149.62150.28147.695,092
29 Jan 2024149.88150.00148.96149.20146.631,982
26 Jan 2024149.06149.32148.50148.60146.04250
25 Jan 2024147.56148.90147.12148.60146.041,487
24 Jan 2024147.36147.36144.76146.84144.312,410
23 Jan 2024149.04150.30147.36148.26145.714,005
22 Jan 2024149.06150.30148.54149.96147.381,121
19 Jan 2024150.00150.34146.20148.54145.98748
18 Jan 2024146.94150.14146.94150.00147.422,712
17 Jan 2024146.62149.00145.92146.80144.271,935
16 Jan 2024147.62148.40146.92147.36144.83808
15 Jan 2024148.42148.72147.92148.14145.592,062
12 Jan 2024144.90149.02144.90148.80146.245,183
11 Jan 2024144.74145.02143.10143.82141.358,938
10 Jan 2024143.04144.60143.00143.96141.481,223
09 Jan 2024143.40144.70142.50143.02140.564,028
08 Jan 2024141.50143.50140.90143.16140.704,203
05 Jan 2024139.14140.00138.32139.80137.402,312
04 Jan 2024138.14139.82138.14139.22136.833,830
03 Jan 2024140.18140.78136.50136.80134.455,951
02 Jan 2024134.42141.98132.10140.24137.832,184
29 Dec 2023139.40140.36139.40140.36137.952,084
28 Dec 2023139.50140.08139.00139.64137.244,082
27 Dec 2023137.56139.90137.56139.50137.101,404
22 Dec 2023137.16140.20137.16139.90137.49921
21 Dec 2023137.50139.00137.12138.30135.92966
20 Dec 2023140.00140.00137.52137.90135.534,245
19 Dec 2023139.32140.00139.10139.38136.983,466
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...