UK markets open in 6 hours 22 minutes

Airbus SE (AIR.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
105.82-0.56 (-0.53%)
At close: 05:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
16 May 2022105.30106.50104.28105.82105.82273,473
13 May 2022104.44104.44104.44104.44104.44-
12 May 2022105.10105.80102.66104.44104.44624,677
11 May 2022104.80104.80104.80104.80104.80-
10 May 2022106.14107.52104.76104.80104.80473,612
09 May 2022108.96108.96108.96108.96108.96-
06 May 2022108.96108.96108.96108.96108.96-
05 May 2022109.00111.20108.06108.96108.96-
04 May 2022106.18107.48102.68102.68102.68343,586
03 May 2022103.40106.44103.40106.44106.44385,706
02 May 2022104.60105.38103.16103.96103.96564,229
29 Apr 2022103.88106.68103.74105.50105.50594,176
28 Apr 2022102.70105.18101.82103.28103.28379,272
27 Apr 2022103.16103.16103.16103.16103.16-
26 Apr 2022103.16103.16103.16103.16103.16-
25 Apr 2022102.80105.08102.72103.16103.16347,785
22 Apr 2022105.88105.88105.88105.88105.88-
21 Apr 2022105.88105.88105.88105.88105.88-
20 Apr 2022104.76106.68104.38105.88105.88334,221
19 Apr 2022103.32105.00102.30104.24104.24359,345
19 Apr 20221.5 Dividend
14 Apr 2022104.40106.82104.26106.00104.50982,102
13 Apr 2022103.62105.14103.50104.26102.78363,791
12 Apr 2022102.52105.30101.78104.50103.02378,999
11 Apr 2022102.48105.32101.54104.42102.94360,555
08 Apr 2022103.82105.18102.60103.30101.84293,335
07 Apr 2022103.80105.28101.68101.94100.50578,648
06 Apr 2022104.80106.46103.14103.78102.31507,322
05 Apr 2022109.32110.08103.52105.26103.77611,853
04 Apr 2022111.34111.92108.08110.08108.52351,823
01 Apr 2022109.90111.70109.78110.92109.35305,390
31 Mar 2022110.90112.28110.16110.24108.68329,835
30 Mar 2022112.22112.90110.30111.08109.51504,273
29 Mar 2022109.32113.74108.98113.62112.01443,111
28 Mar 2022107.44109.36107.38107.82106.29289,456
25 Mar 2022108.00109.28106.70107.56106.04316,006
24 Mar 2022106.92108.20106.20107.40105.88286,299
23 Mar 2022108.32108.84106.56107.12105.60319,363
22 Mar 2022105.52108.50105.28108.24106.71338,912
21 Mar 2022105.36106.82104.82105.34103.85348,290
18 Mar 2022106.52107.48103.94106.14104.641,132,365
17 Mar 2022106.68107.52104.98107.14105.62433,453
16 Mar 2022105.84109.50104.76106.84105.331,080,259
15 Mar 2022103.08103.92101.24103.16101.70651,383
14 Mar 2022104.00107.32104.00104.54103.06808,931
11 Mar 202299.80106.3499.76103.36101.901,024,051
10 Mar 2022102.98103.5297.5099.7498.33846,472
09 Mar 202296.86103.4096.30103.24101.781,560,389
08 Mar 202292.0097.7891.7894.0892.751,535,638
07 Mar 202291.5998.4190.3294.0092.671,672,916
04 Mar 2022103.40103.6096.8497.0295.651,344,655
03 Mar 2022109.22109.90104.24105.12103.63701,188
02 Mar 2022104.02111.12102.28109.70108.151,059,983
01 Mar 2022114.60115.22104.00104.00102.531,016,531
28 Feb 2022116.06116.30110.96115.16113.531,245,892
25 Feb 2022110.10115.98108.46115.98114.341,166,145
24 Feb 2022107.54111.02105.72108.90107.361,823,665
23 Feb 2022114.24117.28113.08113.78112.17797,133
22 Feb 2022110.20115.16109.42114.02112.41946,357
21 Feb 2022116.56117.12111.72111.94110.36619,171
18 Feb 2022117.82117.82114.20114.94113.31650,650
17 Feb 2022119.80120.34115.68116.24114.60577,053
16 Feb 2022118.24119.46116.76117.78116.11365,320
15 Feb 2022115.34118.48115.14118.44116.76597,929
14 Feb 2022114.50117.02112.48116.30114.65712,612
11 Feb 2022116.82118.94115.90118.40116.72458,698
10 Feb 2022117.16118.50116.20118.28116.61323,709
09 Feb 2022116.02117.76115.72117.48115.82259,230
08 Feb 2022113.46115.66112.14115.66114.02362,929
07 Feb 2022112.46113.00110.06112.88111.28358,543
04 Feb 2022111.92112.14108.68110.26108.70383,458
03 Feb 2022112.60113.52111.12111.54109.96342,749
02 Feb 2022114.90115.56112.92113.12111.52636,757
01 Feb 2022113.00115.36113.00115.26113.63408,396
31 Jan 2022112.40113.64110.98112.20110.61352,917
28 Jan 2022113.10113.74109.90111.28109.71575,741
27 Jan 2022111.90115.02111.54114.26112.64414,389
26 Jan 2022111.04114.34110.86114.18112.56567,131
25 Jan 2022108.82110.10106.24108.20106.67645,149
24 Jan 2022112.42113.78106.80107.24105.72700,628
21 Jan 2022113.74114.44112.20113.28111.68747,255
20 Jan 2022114.86115.58114.00115.58113.94300,784
19 Jan 2022115.42117.42114.30115.12113.49428,978
18 Jan 2022116.06116.44114.16115.86114.22316,262
17 Jan 2022117.46118.44116.78116.80115.15220,613
14 Jan 2022115.80118.08115.80117.28115.62452,996
13 Jan 2022117.80118.50116.20117.24115.58521,635
12 Jan 2022119.00119.74117.58118.54116.86520,000
11 Jan 2022118.14119.04117.16118.40116.72367,891
10 Jan 2022118.00119.16116.66117.84116.17259,986
07 Jan 2022118.10118.60116.36117.66116.00356,661
06 Jan 2022118.64120.06117.38118.38116.70445,549
05 Jan 2022118.96121.06117.16120.30118.60339,089
04 Jan 2022116.42119.80116.00118.88117.20417,581
03 Jan 2022113.82116.26113.16116.26114.61357,184
30 Dec 2021112.34112.34111.30111.72110.14233,913
29 Dec 2021113.18113.96111.64112.10110.51245,181
28 Dec 2021112.32113.80112.30113.56111.95198,457
27 Dec 2021110.76112.96110.10112.44110.85168,703
23 Dec 2021111.02112.42110.66111.84110.26305,059
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...