UK markets open in 4 hours 44 minutes

Airbus SE (AIR.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
92.44+0.29 (+0.31%)
At close: 05:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
30 Jun 202290.6592.6090.1492.4492.44447,233
29 Jun 202293.2994.0792.1592.1592.15325,431
28 Jun 202294.6496.5294.6294.9594.95322,061
27 Jun 202293.4094.7092.8293.4193.41447,297
24 Jun 202291.6893.2490.7992.6792.67682,910
23 Jun 202292.4992.7690.3490.8790.87520,257
22 Jun 202293.8994.0592.1793.0293.02468,938
21 Jun 202297.7698.9895.7996.0696.06419,151
20 Jun 202294.8097.4293.7197.0497.04309,403
17 Jun 202293.6396.9793.3994.1294.121,417,383
16 Jun 202296.4896.6493.0993.1293.12386,895
15 Jun 202298.0898.6396.3696.6796.67453,482
14 Jun 202298.5498.9095.4196.3896.38391,871
13 Jun 2022100.10101.7897.1297.5897.58456,285
10 Jun 2022104.32104.98101.88101.94101.94473,315
09 Jun 2022108.14108.14105.08105.36105.36316,940
08 Jun 2022111.00111.54108.00108.24108.24237,239
07 Jun 2022110.50111.32109.96110.30110.30214,595
06 Jun 2022109.98111.96109.40111.32111.32202,943
03 Jun 2022108.26108.26108.26108.26108.26-
02 Jun 2022108.26108.26108.26108.26108.26-
01 Jun 2022109.56110.20108.04108.26108.26230,370
31 May 2022110.76111.10108.74108.74108.74337,950
30 May 2022109.14109.14109.14109.14109.14-
27 May 2022109.14109.14109.14109.14109.14-
26 May 2022104.48109.14104.48109.14109.14372,561
25 May 2022102.74102.74102.74102.74102.74-
24 May 2022105.38105.54102.74102.74102.74272,000
23 May 2022108.16108.70105.10107.22107.22275,511
20 May 2022107.22109.12106.74106.86106.86457,029
19 May 2022107.94107.94107.94107.94107.94-
18 May 2022108.34109.78107.74107.94107.94275,718
17 May 2022107.30108.42106.78108.28108.28397,650
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...