UK markets closed

Airbus SE (0KVV.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
170.75-1.94 (-1.12%)
At close: 06:08PM GMT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024172.64172.64169.46170.75170.751,032,212
27 Mar 2024171.09172.82169.60172.69172.69649,463
26 Mar 2024170.50171.30169.08169.91169.91742,236
25 Mar 2024169.89171.06168.88170.44170.44433,152
22 Mar 2024170.00170.8861.11169.41169.41241,777
21 Mar 2024169.83171.0264.27168.14168.141,270,080
20 Mar 2024166.18168.56165.92168.06168.06371,269
19 Mar 2024163.81167.42162.24167.24167.24759,415
18 Mar 2024162.25164.16161.52164.08164.08811,920
15 Mar 2024161.13163.46159.38162.37162.37867,502
14 Mar 2024160.10161.88158.32160.58160.58367,064
13 Mar 2024159.01159.86157.06159.76159.762,464,111
12 Mar 2024157.22158.18155.66157.22157.22512,311
11 Mar 2024158.40159.02156.60157.53157.53362,386
08 Mar 2024158.00158.34156.40157.87157.87692,605
07 Mar 2024157.45159.20156.64157.93157.93789,552
06 Mar 2024158.90159.86156.62157.17157.17383,860
05 Mar 2024157.49157.94153.60156.50156.50868,599
04 Mar 2024152.35155.84152.24155.57155.57988,067
01 Mar 2024154.23155.12152.04152.23152.23428,070
29 Feb 2024153.26154.04149.70153.28153.282,186,675
28 Feb 2024148.50153.78147.10152.67152.67679,352
27 Feb 2024147.66148.86146.44147.83147.83702,829
26 Feb 2024147.95148.86146.64147.55147.55328,207
23 Feb 2024147.89148.34146.50147.11147.11529,232
22 Feb 2024146.00147.88144.98146.61146.61415,658
21 Feb 2024146.00146.61144.08145.43145.433,214,337
20 Feb 2024143.87145.50142.78145.20145.201,396,726
19 Feb 2024146.29146.26143.92145.24145.24888,334
16 Feb 2024148.92149.26144.96145.43145.43594,741
15 Feb 2024151.01151.18146.02148.67148.67962,144
14 Feb 2024149.13151.96148.00150.82150.822,497,464
13 Feb 2024148.00150.86147.22149.05149.05525,603
12 Feb 2024150.98151.4264.03149.03149.03429,362
09 Feb 2024151.70152.62147.00149.93149.93437,229
08 Feb 2024151.01152.32149.78151.13151.13188,132
07 Feb 2024152.58153.18150.48150.98150.98432,057
06 Feb 2024149.62152.20148.16151.81151.81387,205
05 Feb 2024149.09150.16148.26149.41149.41519,931
02 Feb 2024148.33149.66146.50148.35148.35144,636
01 Feb 2024147.60148.70146.32146.94146.94992,759
31 Jan 2024151.41150.14147.46148.46148.46366,363
30 Jan 2024149.81151.40148.18149.64149.64222,640
29 Jan 2024148.54150.36148.38149.85149.85174,548
26 Jan 2024150.00149.52147.58148.61148.61826,378
25 Jan 2024147.20149.02145.84147.89147.89386,259
24 Jan 2024147.01148.86144.72146.25146.25525,299
23 Jan 2024151.01151.44147.34147.70147.701,000,305
22 Jan 2024148.84150.9059.37150.25150.25976,169
19 Jan 2024150.31151.00146.18148.42148.421,466,626
18 Jan 2024148.25150.24146.14150.08150.08444,913
17 Jan 2024146.23148.48145.44146.33146.331,593,254
16 Jan 2024147.87148.92146.24147.41147.41397,645
15 Jan 2024148.56150.10147.90149.15149.15837,200
12 Jan 2024145.81149.21143.00147.72147.72593,752
11 Jan 2024144.80145.24143.70144.29144.29685,315
10 Jan 2024142.94144.6458.63144.46144.46389,458
09 Jan 2024144.00145.46142.34143.22143.22762,664
08 Jan 2024142.80143.56140.72142.88142.881,495,678
05 Jan 2024135.89140.14138.24139.64139.643,164,577
04 Jan 2024141.13139.70136.34139.36139.36569,837
03 Jan 2024140.52142.12136.48137.49137.49502,119
02 Jan 2024141.01142.38134.98140.56140.56662,134
29 Dec 2023139.49140.42139.46139.70139.70173,759
28 Dec 2023140.00140.1462.55139.95139.95247,248
27 Dec 2023140.00140.04139.04139.49139.49142,060
22 Dec 2023138.54140.14138.38138.69138.69410,440
21 Dec 2023137.01138.8271.08138.61138.61626,507
20 Dec 2023140.21140.82137.68138.31138.312,749,299
19 Dec 2023139.28140.18138.36139.20139.201,320,930
18 Dec 2023139.38139.54138.58138.98138.98718,988
15 Dec 2023140.54141.64138.78140.37140.371,595,065
14 Dec 2023143.49143.92139.66140.65140.65739,050
13 Dec 2023142.82143.84141.82143.01143.011,104,741
12 Dec 2023141.81142.82140.28141.60141.60472,708
11 Dec 2023140.82143.04140.98142.48142.48823,410
08 Dec 2023139.49142.00135.98140.75140.751,071,525
07 Dec 2023137.01141.98137.20138.16138.16367,148
06 Dec 2023137.07139.26135.72138.16138.16764,741
05 Dec 2023136.50137.00135.26135.60135.60507,950
04 Dec 2023137.57138.8869.74137.91137.91676,178
01 Dec 2023136.96138.30135.40137.76137.76743,036
30 Nov 2023135.85136.42134.90135.51135.51802,690
29 Nov 2023133.72136.80133.88135.97135.97620,782
28 Nov 2023133.89134.90132.84134.06134.061,147,819
27 Nov 2023134.67135.56133.60134.52134.52296,804
24 Nov 2023134.50135.80133.98134.84134.84283,804
23 Nov 2023134.00135.62133.48135.26135.26295,520
22 Nov 2023134.00134.52132.08132.71132.71342,780
21 Nov 2023132.00133.94132.10132.88132.88851,218
20 Nov 2023132.50133.96131.48132.71132.71867,134
17 Nov 2023132.00132.36130.52131.91131.911,505,166
16 Nov 2023131.45132.28129.86131.93131.93234,508
15 Nov 2023132.50132.58130.66131.66131.66505,317
14 Nov 2023130.73132.28128.90131.87131.87509,147
13 Nov 2023129.01130.86127.76130.29130.29356,187
10 Nov 2023128.35129.02126.78128.14128.14523,855
09 Nov 2023128.48129.90126.08127.60127.60883,047
08 Nov 2023127.89130.68127.02130.54130.541,955,081
07 Nov 2023127.51129.38127.40129.17129.171,013,263
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...