UK markets open in 6 hours 3 minutes

Airbus SE (AIR.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
117.28+0.04 (+0.03%)
At close: 05:37PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
14 Jan 2022115.80118.08115.80117.28117.28452,996
13 Jan 2022117.80118.50116.20117.24117.24521,635
12 Jan 2022119.00119.74117.58118.54118.54520,000
11 Jan 2022118.14119.04117.16118.40118.40367,891
10 Jan 2022118.00119.16116.66117.84117.84259,986
07 Jan 2022118.10118.60116.36117.66117.66356,661
06 Jan 2022118.64120.06117.38118.38118.38445,549
05 Jan 2022118.96121.06117.16120.30120.30339,089
04 Jan 2022116.42119.80116.00118.88118.88417,581
03 Jan 2022113.82116.26113.16116.26116.26357,184
30 Dec 2021112.34112.34111.30111.72111.72233,913
29 Dec 2021113.18113.96111.64112.10112.10245,181
28 Dec 2021112.32113.80112.30113.56113.56198,457
27 Dec 2021110.76112.96110.10112.44112.44168,703
23 Dec 2021111.02112.42110.66111.84111.84305,059
22 Dec 2021107.52111.00107.52111.00111.00445,982
21 Dec 2021103.42106.74102.82106.74106.74302,053
20 Dec 2021101.30103.38100.30102.08102.08386,190
17 Dec 2021103.42104.92102.16104.16104.16765,808
16 Dec 2021103.72104.32102.38102.90102.90606,553
15 Dec 2021102.90102.9499.78100.06100.06226,196
14 Dec 2021103.64104.82102.28102.50102.50374,241
13 Dec 2021105.28105.68102.40103.14103.14326,322
10 Dec 2021104.02107.06103.38105.52105.52338,773
09 Dec 2021107.80107.86104.98105.48105.48263,708
08 Dec 2021105.60108.06103.66107.32107.32662,685
07 Dec 2021102.70102.70102.70102.70102.70-
06 Dec 202199.84103.2299.11102.70102.70492,343
03 Dec 2021102.16103.7098.0398.5498.54574,437
02 Dec 2021100.20102.2099.93100.86100.86506,926
01 Dec 2021100.72102.1699.21101.90101.90722,827
30 Nov 202197.74101.3696.8398.7798.77924,318
29 Nov 2021100.70102.6498.7299.7299.72769,429
26 Nov 2021100.72102.8096.6499.2999.291,746,659
25 Nov 2021111.68112.74110.68112.26112.26243,243
24 Nov 2021110.84111.94109.20111.54111.54479,307
23 Nov 2021108.72111.84108.32110.40110.40424,200
22 Nov 2021109.86110.92108.60108.86108.86422,610
19 Nov 2021113.50113.50108.86109.48109.48833,875
18 Nov 2021114.68114.68112.62113.34113.34341,271
17 Nov 2021114.58115.16114.10114.50114.50269,706
16 Nov 2021114.70115.64113.92115.06115.06299,766
15 Nov 2021115.00115.74113.66114.14114.14323,178
12 Nov 2021114.20115.22112.24112.24112.24311,460
11 Nov 2021115.90116.78113.94114.54114.54278,348
10 Nov 2021116.30117.60115.40116.22116.22183,514
09 Nov 2021115.28117.16115.20116.34116.34235,918
08 Nov 2021113.88115.60113.54115.60115.60260,003
05 Nov 2021108.32114.14107.52113.90113.90576,427
04 Nov 2021108.90109.80107.72108.88108.88343,232
03 Nov 2021110.20110.20107.82107.98107.98277,374
02 Nov 2021109.14111.12108.68110.18110.18240,429
01 Nov 2021110.96111.58109.16109.72109.72205,924
29 Oct 2021110.70112.86109.90110.56110.56232,902
28 Oct 2021112.58113.48110.28111.96111.96270,481
27 Oct 2021108.98110.38108.62109.84109.84178,253
26 Oct 2021108.08110.92107.18109.94109.94293,774
25 Oct 2021109.90109.90107.26108.02108.02348,196
22 Oct 2021112.00112.00109.74109.74109.74232,297
21 Oct 2021111.00111.96110.46111.38111.38195,183
20 Oct 2021111.86112.66111.08112.06112.06226,797
19 Oct 2021113.28113.56112.16112.16112.16282,998
18 Oct 2021114.46114.50112.72113.36113.36191,000
15 Oct 2021113.14115.36113.14114.90114.90320,029
14 Oct 2021113.34114.22112.00113.26113.26259,683
13 Oct 2021112.92113.12111.28111.96111.96283,395
12 Oct 2021111.92113.52111.48113.12113.12249,115
11 Oct 2021112.78114.26112.78113.90113.90208,890
08 Oct 2021114.00114.40112.68113.32113.32258,110
07 Oct 2021115.18115.30113.74114.20114.20254,254
06 Oct 2021113.82114.04111.10113.50113.50456,685
05 Oct 2021114.30115.50113.64114.96114.96335,029
04 Oct 2021115.92116.94113.10113.70113.70366,948
01 Oct 2021113.40116.70111.94116.64116.64446,478
30 Sept 2021118.18118.32114.84114.92114.92329,758
29 Sept 2021115.22117.24114.52117.16117.16294,475
28 Sept 2021116.94117.32113.14113.38113.38328,276
27 Sept 2021116.76118.86116.40117.56117.56236,038
24 Sept 2021115.86117.00115.10115.40115.40241,055
23 Sept 2021117.00118.04116.16116.72116.72286,682
22 Sept 2021114.48115.96113.94115.96115.96185,448
21 Sept 2021112.16113.50111.76113.34113.34310,806
20 Sept 2021110.92113.88108.74111.98111.98739,418
17 Sept 2021115.16116.12111.90113.44113.446,012,371
16 Sept 2021113.10115.76113.10115.00115.00289,067
15 Sept 2021113.00114.00112.18112.26112.26109,433
14 Sept 2021114.62114.84112.16112.84112.84121,302
13 Sept 2021114.92115.42113.70115.00115.00119,378
10 Sept 2021115.72116.66114.22114.34114.34155,004
09 Sept 2021113.32115.76112.44115.26115.26107,624
08 Sept 2021114.20115.30112.52113.72113.72112,014
07 Sept 2021115.54115.66113.88114.08114.08142,119
06 Sept 2021114.60116.56114.60115.80115.80137,828
03 Sept 2021117.00117.00114.46114.46114.46117,054
02 Sept 2021117.92117.92116.42116.70116.7063,571
01 Sept 2021116.38118.04116.00117.92117.92152,295
31 Aug 2021115.06115.68113.72115.56115.5696,389
30 Aug 2021115.30115.62114.56114.68114.6857,100
27 Aug 2021115.64115.64113.48115.02115.0252,987
26 Aug 2021115.00115.60113.60114.88114.8848,905
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...