UK markets open in 1 hour 17 minutes
NIKKEI 225
38,721.91 +485.84 (+1.27%) HANG SENG
18,468.20 -110.10 (-0.59%) CRUDE OIL
78.62 +0.14 (+0.18%) GOLD FUTURES
2,329.50 -1.70 (-0.07%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,459.18 -664.85 (-1.30%)
Airbus SE (AIR.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
At close: 01:15PM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 154.28 | 156.36 | 154.28 | 156.14 | 156.14 | 176 |
| 03 May 2024 | 153.88 | 154.78 | 153.88 | 154.78 | 154.78 | 58 |
| 02 May 2024 | 155.02 | 155.02 | 153.24 | 153.24 | 153.24 | 24 |
| 30 Apr 2024 | 156.04 | 156.08 | 154.90 | 154.90 | 154.90 | 320 |
| 29 Apr 2024 | 158.76 | 158.76 | 154.92 | 154.92 | 154.92 | 50 |
| 26 Apr 2024 | 156.22 | 156.22 | 154.68 | 155.38 | 155.38 | 225 |
| 25 Apr 2024 | 161.28 | 162.18 | 153.50 | 155.00 | 155.00 | 122 |
| 24 Apr 2024 | 163.40 | 163.98 | 163.40 | 163.60 | 163.60 | 53 |
| 23 Apr 2024 | 161.98 | 162.00 | 161.98 | 162.00 | 162.00 | 10 |
| 22 Apr 2024 | 160.38 | 160.54 | 160.00 | 160.54 | 160.54 | 159 |
| 19 Apr 2024 | 157.30 | 159.82 | 157.30 | 159.58 | 159.58 | 35 |
| 19 Apr 2024 | 1.8 Dividend | |||||
| 18 Apr 2024 | 160.38 | 160.38 | 160.38 | 160.38 | 158.58 | - |
| 17 Apr 2024 | 158.16 | 160.74 | 158.16 | 160.74 | 158.94 | 35 |
| 16 Apr 2024 | 159.48 | 159.48 | 159.10 | 159.10 | 157.31 | 44 |
| 16 Apr 2024 | 1 Dividend | |||||
| 15 Apr 2024 | 163.00 | 164.90 | 163.00 | 164.90 | 162.06 | 62 |
| 12 Apr 2024 | 163.24 | 165.24 | 163.06 | 163.06 | 160.25 | 421 |
| 11 Apr 2024 | 164.08 | 164.08 | 161.56 | 162.18 | 159.39 | 129 |
| 10 Apr 2024 | 165.28 | 165.28 | 163.16 | 163.82 | 161.00 | 640 |
| 09 Apr 2024 | 169.90 | 169.90 | 166.58 | 166.58 | 163.71 | 97 |
| 08 Apr 2024 | 168.00 | 170.48 | 168.00 | 170.22 | 167.29 | 248 |
| 05 Apr 2024 | 165.78 | 166.06 | 165.50 | 166.06 | 163.20 | 90 |
| 04 Apr 2024 | 167.82 | 168.80 | 167.82 | 168.40 | 165.50 | 136 |
| 03 Apr 2024 | 167.48 | 168.68 | 166.92 | 168.00 | 165.11 | 703 |
| 02 Apr 2024 | 170.78 | 170.78 | 167.00 | 167.74 | 164.85 | 246 |
| 28 Mar 2024 | 172.48 | 172.48 | 171.06 | 171.22 | 168.27 | 72 |
| 27 Mar 2024 | 170.46 | 172.60 | 170.46 | 171.54 | 168.59 | 375 |
| 26 Mar 2024 | 169.96 | 170.40 | 169.96 | 170.30 | 167.37 | 136 |
| 25 Mar 2024 | 170.40 | 170.40 | 170.10 | 170.16 | 167.23 | 194 |
| 22 Mar 2024 | 168.88 | 169.90 | 168.88 | 169.68 | 166.76 | 54 |
| 21 Mar 2024 | 170.00 | 170.00 | 168.30 | 169.06 | 166.15 | 341 |
| 20 Mar 2024 | 165.86 | 168.36 | 165.86 | 168.36 | 165.46 | 131 |
| 19 Mar 2024 | 164.50 | 166.88 | 164.50 | 166.88 | 164.01 | 219 |
| 18 Mar 2024 | 164.30 | 164.30 | 163.06 | 163.42 | 160.61 | 131 |
| 15 Mar 2024 | 160.00 | 163.30 | 160.00 | 163.30 | 160.49 | 263 |
| 14 Mar 2024 | 159.08 | 161.76 | 159.08 | 160.42 | 157.66 | 128 |
| 13 Mar 2024 | 158.50 | 159.38 | 158.50 | 159.24 | 156.50 | 655 |
| 12 Mar 2024 | 157.08 | 157.26 | 156.76 | 156.90 | 154.20 | 265 |
| 11 Mar 2024 | 157.48 | 157.84 | 156.52 | 157.44 | 154.73 | 369 |
| 08 Mar 2024 | 158.16 | 158.16 | 157.72 | 157.72 | 155.00 | 76 |
| 07 Mar 2024 | 157.32 | 159.04 | 157.32 | 159.04 | 156.30 | 55 |
| 06 Mar 2024 | 158.50 | 158.50 | 157.58 | 157.80 | 155.08 | 218 |
| 05 Mar 2024 | 154.94 | 157.48 | 154.94 | 156.78 | 154.08 | 693 |
| 04 Mar 2024 | 152.74 | 155.74 | 152.22 | 155.62 | 152.94 | 272 |
| 01 Mar 2024 | 153.70 | 153.74 | 153.12 | 153.74 | 151.09 | 115 |
| 29 Feb 2024 | 154.08 | 154.66 | 154.08 | 154.66 | 152.00 | 12 |
| 28 Feb 2024 | 147.60 | 153.48 | 147.60 | 153.44 | 150.80 | 373 |
| 27 Feb 2024 | 147.14 | 148.40 | 147.14 | 148.40 | 145.84 | 50 |
| 26 Feb 2024 | 147.74 | 148.00 | 147.14 | 147.16 | 144.63 | 338 |
| 23 Feb 2024 | 147.24 | 147.82 | 147.24 | 147.82 | 145.27 | 410 |
| 22 Feb 2024 | 147.20 | 147.20 | 146.88 | 146.88 | 144.35 | 166 |
| 21 Feb 2024 | 144.86 | 144.94 | 144.86 | 144.94 | 142.44 | 20 |
| 20 Feb 2024 | 143.76 | 145.46 | 143.76 | 145.00 | 142.50 | 190 |
| 19 Feb 2024 | 146.28 | 146.28 | 144.24 | 144.24 | 141.76 | 254 |
| 16 Feb 2024 | 149.96 | 149.96 | 145.06 | 145.06 | 142.56 | 355 |
| 15 Feb 2024 | 149.20 | 149.20 | 148.02 | 149.02 | 146.45 | 203 |
| 14 Feb 2024 | 149.00 | 150.74 | 149.00 | 150.74 | 148.14 | 30 |
| 13 Feb 2024 | 149.18 | 149.18 | 147.50 | 148.86 | 146.30 | 425 |
| 12 Feb 2024 | 150.76 | 150.76 | 148.64 | 149.28 | 146.71 | 269 |
| 09 Feb 2024 | 151.20 | 151.54 | 148.66 | 148.66 | 146.10 | 108 |
| 08 Feb 2024 | 150.54 | 151.58 | 150.30 | 151.44 | 148.83 | 579 |
| 07 Feb 2024 | 151.76 | 151.76 | 150.86 | 150.86 | 148.26 | 32 |
| 06 Feb 2024 | 148.82 | 151.92 | 148.82 | 151.92 | 149.30 | 54 |
| 05 Feb 2024 | 148.96 | 149.46 | 148.54 | 148.54 | 145.98 | 37 |
| 02 Feb 2024 | 148.58 | 148.58 | 148.58 | 148.58 | 146.02 | 10 |
| 01 Feb 2024 | 146.92 | 147.54 | 146.92 | 147.54 | 145.00 | 20 |
| 31 Jan 2024 | 149.74 | 149.74 | 148.32 | 148.32 | 145.77 | 93 |
| 30 Jan 2024 | 149.18 | 150.00 | 149.18 | 150.00 | 147.42 | 7 |
| 29 Jan 2024 | 149.00 | 149.00 | 148.74 | 148.98 | 146.41 | 98 |
| 26 Jan 2024 | 148.30 | 148.64 | 148.30 | 148.36 | 145.81 | 240 |
| 25 Jan 2024 | 146.34 | 149.00 | 146.34 | 148.24 | 145.69 | 83 |
| 24 Jan 2024 | 148.78 | 148.78 | 144.98 | 146.50 | 143.98 | 304 |
| 23 Jan 2024 | 150.10 | 150.10 | 147.86 | 147.86 | 145.31 | 433 |
| 22 Jan 2024 | 149.84 | 150.12 | 149.84 | 150.12 | 147.54 | 376 |
| 19 Jan 2024 | 150.38 | 150.88 | 148.30 | 148.30 | 145.75 | 153 |
| 18 Jan 2024 | 147.20 | 149.76 | 147.20 | 149.76 | 147.18 | 185 |
| 17 Jan 2024 | 146.10 | 147.22 | 146.10 | 146.96 | 144.43 | 576 |
| 16 Jan 2024 | 147.26 | 147.84 | 147.26 | 147.84 | 145.29 | 31 |
| 15 Jan 2024 | 149.66 | 149.66 | 148.12 | 148.18 | 145.63 | 618 |
| 12 Jan 2024 | 145.28 | 149.44 | 145.28 | 148.90 | 146.34 | 640 |
| 11 Jan 2024 | 145.00 | 145.00 | 144.38 | 144.38 | 141.89 | 159 |
| 10 Jan 2024 | 143.22 | 144.42 | 143.22 | 144.10 | 141.62 | 158 |
| 09 Jan 2024 | 143.80 | 143.80 | 143.00 | 143.00 | 140.54 | 306 |
| 08 Jan 2024 | 142.02 | 143.10 | 141.38 | 142.94 | 140.48 | 466 |
| 05 Jan 2024 | 138.42 | 139.08 | 138.42 | 138.70 | 136.31 | 11 |
| 04 Jan 2024 | 137.28 | 139.26 | 137.28 | 139.26 | 136.86 | 10 |
| 03 Jan 2024 | 140.66 | 140.66 | 138.00 | 138.00 | 135.62 | 65 |
| 02 Jan 2024 | 140.00 | 140.68 | 140.00 | 140.42 | 138.00 | 35 |
| 29 Dec 2023 | 139.58 | 139.58 | 139.58 | 139.58 | 137.18 | - |
| 28 Dec 2023 | 139.60 | 139.64 | 139.30 | 139.30 | 136.90 | 25 |
| 27 Dec 2023 | 139.76 | 139.76 | 139.20 | 139.30 | 136.90 | 315 |
| 22 Dec 2023 | 138.06 | 139.70 | 138.06 | 139.70 | 137.29 | 60 |
| 21 Dec 2023 | 136.86 | 138.80 | 136.86 | 138.80 | 136.41 | 606 |
| 20 Dec 2023 | 139.70 | 139.70 | 138.00 | 138.10 | 135.72 | 80 |
| 19 Dec 2023 | 139.26 | 139.70 | 139.26 | 139.50 | 137.10 | 177 |
| 18 Dec 2023 | 139.12 | 139.18 | 139.12 | 139.18 | 136.78 | 20 |
| 15 Dec 2023 | 140.22 | 141.52 | 139.32 | 139.32 | 136.92 | 305 |
| 14 Dec 2023 | 143.74 | 143.74 | 139.84 | 139.84 | 137.43 | 512 |
| 13 Dec 2023 | 142.34 | 143.22 | 141.92 | 141.92 | 139.48 | 243 |
| *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.