UK markets closed

Airbus SE (AIR.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
110.96+0.82 (+0.74%)
At close: 05:35PM CET
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2022110.40111.76110.08110.96110.96368,043
01 Dec 2022110.04110.22108.46110.14110.14331,099
30 Nov 2022109.78110.56108.34109.28109.28357,597
29 Nov 2022108.20109.14107.80109.12109.12299,797
28 Nov 2022110.96112.26107.22107.40107.40675,235
25 Nov 2022112.98114.48112.98113.86113.86577,700
24 Nov 2022113.52114.08112.88113.26113.26253,810
23 Nov 2022114.22114.74113.58113.76113.76539,146
22 Nov 2022114.58114.96113.76114.10114.10452,587
21 Nov 2022113.82114.66113.22114.22114.22451,030
18 Nov 2022114.18114.90113.16114.66114.66761,011
17 Nov 2022114.90114.90112.16113.14113.14364,229
16 Nov 2022115.02115.38113.40114.40114.40615,520
15 Nov 2022113.40115.04112.68114.44114.44688,043
14 Nov 2022113.26114.04111.88112.84112.84449,997
11 Nov 2022114.30115.00112.42113.04113.04740,881
10 Nov 2022113.18115.52111.74113.12113.121,374,280
09 Nov 2022112.80113.96112.72113.28113.28436,152
08 Nov 2022113.32113.70112.34113.32113.32429,729
07 Nov 2022113.76114.80113.08113.94113.94234,101
04 Nov 2022111.86115.62111.22114.02114.02549,952
03 Nov 2022111.40112.38111.06111.36111.36228,232
02 Nov 2022111.90112.56110.94111.76111.76197,712
01 Nov 2022110.48112.78110.48112.46112.46269,186
31 Oct 2022110.00110.00108.46109.56109.56281,111
28 Oct 2022103.74110.00103.74110.00110.00498,175
27 Oct 2022106.16107.24104.70106.14106.14329,431
26 Oct 2022104.52106.20104.32105.62105.62219,990
25 Oct 2022103.38104.56102.20104.10104.10272,159
24 Oct 2022102.24103.74101.30102.58102.58324,612
21 Oct 2022100.46101.7099.39100.98100.98587,081
20 Oct 2022100.18101.92100.04101.34101.34181,808
19 Oct 2022101.26101.6699.96100.90100.90186,341
18 Oct 2022100.80101.9299.53100.28100.28287,108
17 Oct 202296.5599.8796.5599.1899.18235,991
14 Oct 202299.0099.3596.2796.5996.59349,018
13 Oct 202293.5097.4593.0997.2097.20599,154
12 Oct 202293.8594.3792.5093.2293.22323,507
11 Oct 202292.5494.2092.4093.8293.82335,167
10 Oct 202291.9293.5391.5993.0193.01313,455
07 Oct 202293.3094.2191.9892.3192.31241,162
06 Oct 202294.0294.9192.6793.1193.11203,146
05 Oct 202294.2194.9592.8193.3793.37258,284
04 Oct 202290.5495.1290.5494.7294.72513,243
03 Oct 202288.1589.7686.5389.2389.23292,732
30 Sept 202288.4689.3787.4988.9088.90409,803
29 Sept 202289.7490.2187.1488.1088.10423,716
28 Sept 202288.7089.4686.8389.1289.12609,142
27 Sept 202292.2192.5489.6289.7389.73377,507
26 Sept 202291.4893.0590.8291.4991.49374,148
23 Sept 202292.5996.0391.6091.9891.98693,104
22 Sept 202291.5194.0691.5192.3392.33303,719
21 Sept 202291.0993.4490.9093.4493.44292,046
20 Sept 202293.7893.9991.3491.8391.83325,800
19 Sept 202291.2994.0090.9193.5093.50235,726
16 Sept 202293.0193.0191.2091.7091.70878,140
15 Sept 202295.5096.5994.3694.9494.94368,715
14 Sept 202296.8297.0894.4295.3895.38291,249
13 Sept 2022100.30100.8297.4297.4997.49345,680
12 Sept 202297.0499.9596.8499.7699.76308,210
09 Sept 202295.7797.3295.3696.0796.07410,372
08 Sept 202296.4497.2594.2196.2696.26372,682
07 Sept 202296.3396.6994.7595.9895.98247,100
06 Sept 202296.5697.9896.3897.1297.12320,837
05 Sept 202296.3797.2795.7496.8296.82273,992
02 Sept 202295.8099.0495.4099.0499.04316,045
01 Sept 202296.8097.0694.2494.8694.86299,366
31 Aug 202299.80100.2497.8197.8797.87468,068
30 Aug 2022100.32101.96100.18100.60100.60246,110
29 Aug 2022100.40100.8299.30100.28100.28300,522
26 Aug 2022104.76104.76101.62101.86101.86360,609
25 Aug 2022104.46104.84103.52103.80103.80134,129
24 Aug 2022102.48103.50102.18103.24103.24150,285
23 Aug 2022102.84104.78102.40102.88102.88157,103
22 Aug 2022105.46105.74102.66103.10103.10228,305
19 Aug 2022107.50108.10106.18106.20106.20403,751
18 Aug 2022108.00109.26107.78108.30108.30157,072
17 Aug 2022110.36110.38108.02108.12108.12283,996
16 Aug 2022109.00111.02108.94110.66110.66172,780
15 Aug 2022108.70108.88107.90108.82108.8295,842
12 Aug 2022108.32108.74107.72108.40108.40260,655
11 Aug 2022108.00108.42107.08107.66107.66237,226
10 Aug 2022105.58107.80105.58107.58107.58221,803
09 Aug 2022105.96107.16105.66106.44106.44205,961
08 Aug 2022106.22107.06105.58106.12106.12290,082
05 Aug 2022103.98106.12103.84104.76104.76356,935
04 Aug 2022104.12104.12104.12104.12104.12-
03 Aug 2022102.46104.44102.32104.12104.12303,356
02 Aug 2022102.02103.78101.90102.78102.78389,605
01 Aug 2022104.38105.50102.48102.48102.48459,625
29 Jul 2022104.22105.06102.96104.98104.98424,501
28 Jul 2022102.80103.6099.15102.96102.96540,875
27 Jul 2022105.14106.44104.50106.06106.06245,638
26 Jul 2022105.58106.56104.84104.94104.94206,831
25 Jul 2022105.46106.20104.26105.66105.66350,201
22 Jul 2022104.20107.32104.06105.58105.58354,439
21 Jul 2022104.50106.24103.92104.74104.74362,780
20 Jul 2022106.32106.76103.62104.70104.70433,208
19 Jul 2022103.36106.98102.66105.88105.88488,533
18 Jul 2022104.64105.80103.30104.34104.34288,832
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...