Airbus SE (AIR.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 03:24PM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 153.70 | 155.00 | 153.64 | 154.84 | 154.84 | 5,252 |
| 02 May 2024 | 154.36 | 154.40 | 153.44 | 153.44 | 153.44 | 301 |
| 30 Apr 2024 | 155.98 | 156.52 | 155.16 | 155.16 | 155.16 | 298 |
| 29 Apr 2024 | 157.78 | 157.78 | 154.58 | 156.08 | 156.08 | 334 |
| 26 Apr 2024 | 155.92 | 157.78 | 153.80 | 157.78 | 157.78 | 806 |
| 25 Apr 2024 | 161.64 | 161.94 | 154.20 | 155.56 | 155.56 | 3,150 |
| 24 Apr 2024 | 164.06 | 164.58 | 161.76 | 161.76 | 161.76 | 482 |
| 23 Apr 2024 | 162.00 | 163.84 | 161.00 | 163.58 | 163.58 | 601 |
| 22 Apr 2024 | 160.38 | 161.84 | 159.84 | 161.82 | 161.82 | 851 |
| 19 Apr 2024 | 156.96 | 160.32 | 156.96 | 159.72 | 159.72 | 392 |
| 19 Apr 2024 | 1.8 Dividend | |||||
| 18 Apr 2024 | 160.28 | 161.38 | 159.44 | 160.08 | 158.28 | 228 |
| 17 Apr 2024 | 158.70 | 161.36 | 158.22 | 160.34 | 158.54 | 714 |
| 16 Apr 2024 | 160.80 | 160.80 | 157.68 | 159.20 | 157.41 | 546 |
| 16 Apr 2024 | 1 Dividend | |||||
| 15 Apr 2024 | 162.90 | 165.06 | 162.36 | 162.36 | 159.55 | 1,458 |
| 12 Apr 2024 | 163.04 | 164.92 | 160.98 | 160.98 | 158.19 | 834 |
| 11 Apr 2024 | 164.60 | 164.60 | 162.00 | 162.88 | 160.06 | 244 |
| 10 Apr 2024 | 165.80 | 165.80 | 162.96 | 164.48 | 161.63 | 374 |
| 09 Apr 2024 | 170.28 | 170.28 | 163.98 | 164.70 | 161.85 | 2,094 |
| 08 Apr 2024 | 168.20 | 170.90 | 168.20 | 170.80 | 167.84 | 674 |
| 05 Apr 2024 | 166.22 | 168.50 | 165.66 | 168.00 | 165.09 | 1,175 |
| 04 Apr 2024 | 168.24 | 168.68 | 165.92 | 166.64 | 163.75 | 1,279 |
| 03 Apr 2024 | 166.98 | 169.10 | 166.28 | 168.40 | 165.48 | 1,639 |
| 02 Apr 2024 | 170.62 | 170.92 | 166.46 | 166.98 | 164.09 | 1,765 |
| 28 Mar 2024 | 172.48 | 172.48 | 170.70 | 171.28 | 168.31 | 1,922 |
| 27 Mar 2024 | 171.00 | 172.68 | 171.00 | 171.98 | 169.00 | 820 |
| 26 Mar 2024 | 169.96 | 170.80 | 169.82 | 170.72 | 167.76 | 591 |
| 25 Mar 2024 | 170.40 | 171.08 | 170.16 | 170.20 | 167.25 | 740 |
| 22 Mar 2024 | 168.78 | 170.64 | 168.78 | 170.38 | 167.43 | 744 |
| 21 Mar 2024 | 170.00 | 170.82 | 168.44 | 169.12 | 166.19 | 1,519 |
| 20 Mar 2024 | 167.48 | 169.62 | 165.72 | 169.62 | 166.68 | 1,490 |
| 19 Mar 2024 | 164.08 | 167.08 | 164.08 | 165.98 | 163.10 | 2,117 |
| 18 Mar 2024 | 162.70 | 165.00 | 162.70 | 163.12 | 160.29 | 2,722 |
| 15 Mar 2024 | 160.02 | 163.30 | 160.02 | 163.30 | 160.47 | 1,508 |
| 14 Mar 2024 | 159.74 | 161.74 | 159.74 | 160.98 | 158.19 | 2,362 |
| 13 Mar 2024 | 158.40 | 160.02 | 157.80 | 159.84 | 157.07 | 1,148 |
| 12 Mar 2024 | 157.40 | 158.28 | 156.10 | 158.04 | 155.30 | 1,010 |
| 11 Mar 2024 | 157.00 | 158.22 | 156.94 | 157.20 | 154.48 | 546 |
| 08 Mar 2024 | 158.24 | 158.24 | 157.54 | 157.78 | 155.04 | 1,888 |
| 07 Mar 2024 | 157.48 | 158.76 | 157.00 | 158.42 | 155.67 | 1,203 |
| 06 Mar 2024 | 159.14 | 159.14 | 157.60 | 158.10 | 155.36 | 483 |
| 05 Mar 2024 | 155.18 | 157.76 | 155.18 | 156.92 | 154.20 | 965 |
| 04 Mar 2024 | 152.76 | 155.30 | 152.64 | 155.12 | 152.43 | 1,109 |
| 01 Mar 2024 | 153.36 | 154.00 | 152.72 | 152.72 | 150.07 | 1,847 |
| 29 Feb 2024 | 154.26 | 154.26 | 152.72 | 153.04 | 150.39 | 991 |
| 28 Feb 2024 | 148.54 | 153.90 | 148.06 | 153.24 | 150.58 | 2,286 |
| 27 Feb 2024 | 147.34 | 148.42 | 147.34 | 148.00 | 145.43 | 672 |
| 26 Feb 2024 | 147.74 | 148.36 | 147.38 | 147.68 | 145.12 | 1,330 |
| 23 Feb 2024 | 147.08 | 148.00 | 147.08 | 147.50 | 144.94 | 561 |
| 22 Feb 2024 | 146.88 | 147.64 | 146.68 | 147.06 | 144.51 | 497 |
| 21 Feb 2024 | 144.98 | 146.42 | 144.98 | 146.42 | 143.88 | 791 |
| 20 Feb 2024 | 143.96 | 145.44 | 143.76 | 144.96 | 142.45 | 320 |
| 19 Feb 2024 | 145.78 | 146.04 | 144.00 | 144.26 | 141.76 | 1,560 |
| 16 Feb 2024 | 149.46 | 149.82 | 145.00 | 146.28 | 143.74 | 2,574 |
| 15 Feb 2024 | 148.86 | 150.00 | 147.10 | 149.28 | 146.69 | 1,436 |
| 14 Feb 2024 | 148.34 | 151.50 | 148.34 | 150.26 | 147.66 | 605 |
| 13 Feb 2024 | 149.18 | 149.72 | 147.44 | 147.62 | 145.06 | 1,718 |
| 12 Feb 2024 | 150.26 | 150.28 | 148.74 | 149.28 | 146.69 | 307 |
| 09 Feb 2024 | 151.14 | 151.84 | 147.02 | 149.94 | 147.34 | 367 |
| 08 Feb 2024 | 150.92 | 151.84 | 150.60 | 151.34 | 148.72 | 1,080 |
| 07 Feb 2024 | 151.74 | 152.44 | 150.80 | 150.86 | 148.24 | 1,098 |
| 06 Feb 2024 | 148.34 | 152.52 | 148.34 | 151.74 | 149.11 | 2,979 |
| 05 Feb 2024 | 149.38 | 149.80 | 148.58 | 148.92 | 146.34 | 465 |
| 02 Feb 2024 | 148.58 | 149.50 | 148.58 | 149.44 | 146.85 | 425 |
| 01 Feb 2024 | 146.92 | 147.74 | 146.92 | 147.70 | 145.14 | 438 |
| 31 Jan 2024 | 150.00 | 150.28 | 147.50 | 148.06 | 145.49 | 413 |
| 30 Jan 2024 | 149.32 | 151.00 | 149.32 | 149.74 | 147.14 | 829 |
| 29 Jan 2024 | 148.74 | 149.66 | 148.74 | 148.96 | 146.38 | 367 |
| 26 Jan 2024 | 148.36 | 149.92 | 148.36 | 149.22 | 146.63 | 1,119 |
| 25 Jan 2024 | 146.66 | 149.06 | 146.66 | 148.72 | 146.14 | 895 |
| 24 Jan 2024 | 149.08 | 149.08 | 144.82 | 147.02 | 144.47 | 634 |
| 23 Jan 2024 | 150.02 | 150.14 | 147.82 | 148.06 | 145.49 | 626 |
| 22 Jan 2024 | 149.18 | 150.18 | 149.18 | 150.16 | 147.56 | 1,077 |
| 19 Jan 2024 | 150.04 | 151.00 | 148.26 | 149.86 | 147.26 | 742 |
| 18 Jan 2024 | 147.26 | 150.26 | 147.26 | 149.58 | 146.99 | 1,885 |
| 17 Jan 2024 | 146.68 | 147.12 | 146.00 | 146.40 | 143.86 | 576 |
| 16 Jan 2024 | 146.70 | 148.18 | 146.70 | 148.18 | 145.61 | 1,588 |
| 15 Jan 2024 | 149.48 | 149.48 | 148.04 | 148.38 | 145.81 | 931 |
| 12 Jan 2024 | 145.00 | 149.38 | 144.90 | 148.90 | 146.32 | 3,096 |
| 11 Jan 2024 | 144.50 | 145.26 | 144.02 | 145.18 | 142.66 | 2,226 |
| 10 Jan 2024 | 142.70 | 144.50 | 142.70 | 143.94 | 141.44 | 969 |
| 09 Jan 2024 | 143.92 | 144.30 | 142.64 | 143.08 | 140.60 | 982 |
| 08 Jan 2024 | 142.26 | 143.96 | 141.00 | 143.46 | 140.97 | 3,865 |
| 05 Jan 2024 | 138.42 | 139.72 | 138.42 | 139.72 | 137.30 | 117 |
| 04 Jan 2024 | 137.22 | 139.40 | 137.22 | 138.94 | 136.53 | 461 |
| 03 Jan 2024 | 140.64 | 140.92 | 137.58 | 137.58 | 135.20 | 475 |
| 02 Jan 2024 | 139.84 | 141.64 | 139.84 | 141.10 | 138.65 | 984 |
| 29 Dec 2023 | 139.58 | 140.18 | 139.58 | 139.84 | 137.42 | 342 |
| 28 Dec 2023 | 139.64 | 140.16 | 139.40 | 139.40 | 136.98 | 704 |
| 27 Dec 2023 | 140.30 | 140.30 | 138.68 | 138.68 | 136.28 | 392 |
| 22 Dec 2023 | 138.50 | 139.80 | 138.00 | 139.16 | 136.75 | 280 |
| 21 Dec 2023 | 137.02 | 138.80 | 137.02 | 138.80 | 136.39 | 495 |
| 20 Dec 2023 | 140.28 | 140.28 | 136.40 | 136.58 | 134.21 | 638 |
| 19 Dec 2023 | 139.34 | 140.00 | 138.98 | 139.68 | 137.26 | 396 |
| 18 Dec 2023 | 139.12 | 139.40 | 138.60 | 139.32 | 136.91 | 1,378 |
| 15 Dec 2023 | 140.22 | 141.20 | 139.12 | 139.12 | 136.71 | 1,183 |
| 14 Dec 2023 | 143.72 | 143.78 | 139.64 | 139.68 | 137.26 | 902 |
| 13 Dec 2023 | 142.44 | 143.08 | 142.00 | 142.98 | 140.50 | 2,184 |
| 12 Dec 2023 | 142.22 | 143.08 | 140.52 | 142.28 | 139.81 | 1,163 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.