UK Markets closed

Airbus SE (AIR.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
88.90+0.80 (+0.91%)
At close: 05:40PM CEST
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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
15 Jul 202299.50104.2699.35103.78103.78508,393
14 Jul 2022100.36101.9299.0899.3999.39641,460
13 Jul 2022101.48101.7699.07101.26101.26380,304
12 Jul 202296.6296.6296.6296.6296.62-
11 Jul 202294.6097.5994.0196.6296.62409,744
08 Jul 202294.6296.3494.4496.0096.00389,043
07 Jul 202294.3395.0994.2194.7794.77369,130
06 Jul 202290.5093.2190.5092.7092.70358,690
05 Jul 202293.4394.2388.9289.3189.31589,615
04 Jul 202296.1096.6193.4093.4493.44302,019
01 Jul 202292.1996.9191.6295.2195.21561,346
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...