UK markets closed

Airbus SE (AIR.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
160.58-1.56 (-0.96%)
At close: 08:25PM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 2024162.48162.48160.06160.58160.5873
09 May 2024161.64162.14161.64162.14162.1420
08 May 2024158.96161.72158.96161.72161.7211
07 May 2024157.20159.26157.20159.26159.26221
06 May 2024154.50155.04154.50155.04155.0450
03 May 2024153.88153.88153.88153.88153.88-
02 May 2024154.54154.54153.30153.30153.3031
30 Apr 2024156.04156.26154.06154.54154.54293
29 Apr 2024157.78157.78157.78157.78157.78-
26 Apr 2024155.92157.62154.30157.62157.62191
25 Apr 2024161.64161.64154.60154.60154.60402
24 Apr 2024163.60164.38162.32162.32162.32194
23 Apr 2024161.98163.10160.92163.10163.10332
22 Apr 2024160.22161.98160.22161.98161.9833
19 Apr 2024157.76159.90157.76159.90159.90160
19 Apr 20241.8 Dividend
18 Apr 2024160.26160.92159.34160.92159.12370
17 Apr 2024159.20160.74159.00159.00157.22162
16 Apr 2024160.48160.48157.84158.68156.91158
16 Apr 20241 Dividend
15 Apr 2024162.54164.52162.54162.96160.15585
12 Apr 2024163.24164.86163.24164.86162.0252
11 Apr 2024164.10164.88162.48162.48159.68266
10 Apr 2024165.26165.26163.70164.48161.6476
09 Apr 2024170.38170.38164.72164.72161.88277
08 Apr 2024167.92170.92167.92170.92167.9788
05 Apr 2024166.22166.22165.78165.78162.9240
04 Apr 2024168.32168.34168.32168.34165.4436
03 Apr 2024167.28168.84166.66168.74165.83381
02 Apr 2024170.80170.80167.50167.50164.61186
28 Mar 2024171.98171.98170.60171.02168.0771
27 Mar 2024170.98172.62170.94171.58168.62481
26 Mar 2024170.48170.98170.18170.98168.03344
25 Mar 2024170.78170.78170.32170.48167.54154
22 Mar 2024168.90170.66168.90170.30167.36127
21 Mar 2024169.80169.80168.38168.90165.99450
20 Mar 2024166.26169.20166.22169.20166.28363
19 Mar 2024164.08166.92164.08166.26163.39386
18 Mar 2024162.70164.04162.70163.46160.6480
15 Mar 2024160.14162.80160.14162.80159.9951
14 Mar 2024159.40161.26159.40160.14157.38244
13 Mar 2024158.30159.76158.30159.40156.65114
12 Mar 2024157.44158.30156.92158.30155.57252
11 Mar 2024157.04157.92157.04157.22154.51119
08 Mar 2024158.24158.32158.24158.32155.5914
07 Mar 2024157.98158.10157.10158.10155.3768
06 Mar 2024158.02158.18157.86158.18155.45160
05 Mar 2024155.18157.48155.18157.48154.76238
04 Mar 2024152.62155.62152.62155.62152.93151
01 Mar 2024153.66153.66152.12152.12149.5013
29 Feb 2024153.76153.76152.24153.66151.01934
28 Feb 2024147.58153.54147.58153.54150.89620
27 Feb 2024147.34147.34147.34147.34144.80-
26 Feb 2024147.78147.78147.78147.78145.23-
23 Feb 2024147.44148.02147.36148.02145.47222
22 Feb 2024146.74147.66146.74147.44144.9026
21 Feb 2024145.06146.22145.06146.22143.70142
20 Feb 2024143.72145.06143.72145.06142.5651
19 Feb 2024146.28146.28143.72143.72141.24161
16 Feb 2024149.46149.46145.74146.52143.99386
15 Feb 2024150.16150.16146.98148.76146.19485
14 Feb 2024148.52150.92148.52150.36147.7734
13 Feb 2024149.64149.64147.58148.52145.96248
12 Feb 2024150.46150.46148.98149.80147.2264
09 Feb 2024151.24151.24151.20151.20148.59250
08 Feb 2024150.92151.00150.92151.00148.39100
07 Feb 2024151.92152.32150.82150.82148.2218
06 Feb 2024148.84151.92148.84151.92149.30730
05 Feb 2024149.10149.10149.10149.10146.531
02 Feb 2024148.24149.38148.24149.10146.531,768
01 Feb 2024147.44147.44147.44147.44144.90-
31 Jan 2024149.90149.90149.90149.90147.31-
30 Jan 2024149.28149.90149.24149.90147.3113
29 Jan 2024149.24150.04149.18149.18146.61340
26 Jan 2024148.52149.72148.46149.58147.00260
25 Jan 2024146.68148.82146.68148.82146.25149
24 Jan 2024148.74148.74145.48146.94144.4092
23 Jan 2024149.98149.98148.08148.08145.5384
22 Jan 2024149.86150.32149.86149.98147.39103
19 Jan 2024150.12150.12149.86149.86147.2753
18 Jan 2024147.12150.06147.12150.06147.47403
17 Jan 2024146.60147.26146.00146.92144.39107
16 Jan 2024147.30148.12147.30148.12145.564
15 Jan 2024148.98148.98148.32148.32145.761
12 Jan 2024144.94148.90144.94148.90146.33538
11 Jan 2024144.50144.56144.34144.56142.07128
10 Jan 2024143.00144.48143.00144.48141.9915
09 Jan 2024143.64143.64142.74143.00140.53287
08 Jan 2024141.76143.64140.82143.64141.16191
05 Jan 2024138.22138.80138.22138.80136.411
04 Jan 2024137.42137.42137.42137.42135.0510
03 Jan 2024140.80140.80136.72136.72134.3633
02 Jan 2024140.24141.36140.24141.36138.929
29 Dec 2023139.60140.00139.60139.92137.51458
28 Dec 2023139.66139.66139.56139.56137.15600
27 Dec 2023139.80139.80139.10139.10136.701,075
22 Dec 2023138.12139.72138.12139.40136.99882
21 Dec 2023137.42138.18137.42138.18135.8045
20 Dec 2023140.24140.24137.72138.00135.6256
19 Dec 2023139.20140.24139.20140.24137.8266
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...