UK markets closed

Airbus SE (AIR.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
157.26-2.64 (-1.65%)
At close: 08:00AM CEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024157.26157.26157.26157.26157.2636
19 Apr 20241.8 Dividend
18 Apr 2024160.26160.26159.90159.90158.1036
17 Apr 2024158.22158.22158.22158.22156.44-
16 Apr 2024159.88159.88158.18158.18156.40200
16 Apr 20241 Dividend
15 Apr 2024162.94162.94162.94162.94160.12-
12 Apr 2024163.04163.36163.04163.36160.5330
11 Apr 2024164.38164.38163.68163.88161.0420
10 Apr 2024165.32165.32164.02164.02161.1820
09 Apr 2024169.94169.94169.86169.86166.92100
08 Apr 2024168.04170.00168.04170.00167.05197
05 Apr 2024165.88168.60165.88168.60165.6885
04 Apr 2024167.94168.30167.94168.30165.388
03 Apr 2024166.98167.30166.98167.30164.4089
02 Apr 2024170.30170.30167.04167.04164.1569
28 Mar 2024171.62171.62171.08171.08168.1216
27 Mar 2024170.42171.88170.42171.64168.67138
26 Mar 2024169.96169.96169.96169.96167.0225
25 Mar 2024170.78171.00170.78171.00168.0426
22 Mar 2024168.78170.78168.78170.12167.17610
21 Mar 2024169.98169.98169.00169.36166.4394
20 Mar 2024165.74167.88165.74167.88164.97106
19 Mar 2024164.50166.34164.50165.72162.85160
18 Mar 2024164.18164.18163.40163.40160.5767
15 Mar 2024160.00161.94160.00161.78158.98162
14 Mar 2024159.10160.08159.10160.08157.31100
13 Mar 2024158.30159.62158.30159.62156.8530
12 Mar 2024157.44158.30156.64158.30155.56221
11 Mar 2024156.94156.94156.94156.94154.22-
08 Mar 2024158.24158.24157.76157.76155.0332
07 Mar 2024157.56157.90157.56157.90155.1620
06 Mar 2024158.30158.30158.16158.16155.4220
05 Mar 2024156.52157.68156.52157.68154.95446
04 Mar 2024152.76154.72152.76154.72152.0464
01 Mar 2024153.32153.32153.32153.32150.66-
29 Feb 2024153.96153.96153.12153.26150.60110
28 Feb 2024148.16149.90148.16149.90147.305
27 Feb 2024147.14147.14147.14147.14144.59-
26 Feb 2024147.80147.80147.42147.42144.8784
23 Feb 2024147.26147.26147.26147.26144.71-
22 Feb 2024146.92146.92146.92146.92144.37-
21 Feb 2024144.98146.16144.98146.16143.63450
20 Feb 2024143.76145.10143.76145.10142.59150
19 Feb 2024145.78145.78143.92143.92141.4314
16 Feb 2024149.34149.34147.14147.14144.591
15 Feb 2024147.52149.14147.52149.14146.5619
14 Feb 2024148.72150.32148.72150.32147.7214
13 Feb 2024149.22149.22147.74147.74145.1820
12 Feb 2024150.46150.46150.46150.46147.857
09 Feb 2024151.28151.28151.16151.16148.5430
08 Feb 2024150.86150.86150.86150.86148.25-
07 Feb 2024151.68151.68150.72150.72148.11123
06 Feb 2024148.96150.90148.96150.90148.29240
05 Feb 2024148.96148.96148.96148.96146.38-
02 Feb 2024148.24149.52148.24149.42146.8342
01 Feb 2024146.92147.52146.92147.32144.77285
31 Jan 2024149.70149.70149.70149.70147.11-
30 Jan 2024149.14150.90149.14150.02147.42149
29 Jan 2024148.74148.74148.74148.74146.16-
26 Jan 2024148.24148.24148.24148.24145.67-
25 Jan 2024146.36146.36146.36146.36143.82-
24 Jan 2024148.74148.74146.86146.86144.32100
23 Jan 2024150.02150.02149.72149.72147.1320
22 Jan 2024149.18149.18149.18149.18146.60-
19 Jan 2024150.34150.34148.26148.26145.6925
18 Jan 2024147.30149.60147.30149.60147.0110
17 Jan 2024146.24147.26146.24146.92144.3732
16 Jan 2024146.96148.24146.96148.24145.67110
15 Jan 2024149.48149.48148.64148.64146.06271
12 Jan 2024145.10147.48145.10147.48144.925
11 Jan 2024144.78144.78144.78144.78142.27-
10 Jan 2024142.72142.72142.72142.72140.25-
09 Jan 2024143.26144.00143.16143.16140.68172
08 Jan 2024142.26142.26142.26142.26139.80-
05 Jan 2024138.42140.02138.42140.02137.5930
04 Jan 2024137.24139.28137.24139.28136.872
03 Jan 2024140.64140.64140.64140.64138.20-
02 Jan 2024140.74141.20140.74141.20138.7574
29 Dec 2023139.58140.00139.58139.90137.486
28 Dec 2023139.64139.64139.64139.64137.22-
27 Dec 2023139.62139.62139.62139.62137.20-
22 Dec 2023138.12138.12138.12138.12135.73-
21 Dec 2023136.86136.86136.86136.86134.49-
20 Dec 2023139.78139.78137.98137.98135.5915
19 Dec 2023139.30139.30139.30139.30136.89-
18 Dec 2023139.12139.12139.12139.12136.71-
15 Dec 2023140.22140.22139.16139.16136.7520
14 Dec 2023143.72143.72143.02143.02140.5473
13 Dec 2023142.40142.48142.40142.48140.0115
12 Dec 2023141.86142.44141.24142.44139.97350
11 Dec 2023141.70142.16141.70142.16139.702
08 Dec 2023140.00141.50140.00141.50139.05600
07 Dec 2023136.28138.40136.28138.26135.86280
06 Dec 2023136.80136.80136.80136.80134.43-
05 Dec 2023136.42136.42136.28136.28133.925
04 Dec 2023138.00138.20136.64136.64134.27424
01 Dec 2023136.44138.10136.44137.74135.3517
30 Nov 2023135.32135.32135.32135.32132.98-
29 Nov 2023134.20134.62134.20134.62132.29300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...