UK markets open in 3 hours 17 minutes

Airbus SE (AIR.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
153.760.00 (0.00%)
At close: 08:11AM CEST
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 2024153.76153.76153.76153.76153.76-
05 Jun 2024153.52153.76153.52153.76153.7630
04 Jun 2024156.16156.16152.44152.44152.44407
03 Jun 2024157.42157.42155.00155.00155.00184
31 May 2024158.16158.16154.46154.46154.4671
30 May 2024156.34156.34156.34156.34156.34-
29 May 2024158.22158.22158.22158.22158.22-
28 May 2024159.04159.04158.22158.22158.223
27 May 2024159.50159.50158.52158.52158.5232
24 May 2024160.74160.74158.92159.38159.3824
23 May 2024160.28161.34160.08161.34161.34331
22 May 2024161.50161.90160.16160.16160.16153
21 May 2024161.02161.50160.66161.50161.5011
20 May 2024159.66160.96159.66160.92160.92100
17 May 2024158.60159.00158.22159.00159.00657
16 May 2024160.18160.18158.38158.60158.6078
15 May 2024159.26160.18159.26160.18160.18263
14 May 2024157.72159.36157.72159.32159.3210
13 May 2024160.44160.44156.86156.86156.8682
10 May 2024162.48162.48160.06160.58160.5873
09 May 2024161.64162.14161.64162.14162.1420
08 May 2024158.96161.72158.96161.72161.7211
07 May 2024157.20159.26157.20159.26159.26221
06 May 2024154.50155.04154.50155.04155.0450
03 May 2024153.88153.88153.88153.88153.88-
02 May 2024154.54154.54153.30153.30153.3031
30 Apr 2024156.04156.26154.06154.54154.54293
29 Apr 2024157.78157.78157.78157.78157.78-
26 Apr 2024155.92157.62154.30157.62157.62191
25 Apr 2024161.64161.64154.60154.60154.60402
24 Apr 2024163.60164.38162.32162.32162.32194
23 Apr 2024161.98163.10160.92163.10163.10332
22 Apr 2024160.22161.98160.22161.98161.9833
19 Apr 2024157.76159.90157.76159.90159.90160
18 Apr 2024160.26160.92159.34160.92160.92370
17 Apr 2024159.20160.74159.00159.00159.00162
16 Apr 2024160.48160.48157.84158.68158.68158
16 Apr 20241 Dividend
15 Apr 2024162.54164.52162.54162.96161.96585
12 Apr 2024163.24164.86163.24164.86163.8552
11 Apr 2024164.10164.88162.48162.48161.48266
10 Apr 2024165.26165.26163.70164.48163.4776
09 Apr 2024170.38170.38164.72164.72163.71277
08 Apr 2024167.92170.92167.92170.92169.8788
05 Apr 2024166.22166.22165.78165.78164.7640
04 Apr 2024168.32168.34168.32168.34167.3136
03 Apr 2024167.28168.84166.66168.74167.70381
02 Apr 2024170.80170.80167.50167.50166.47186
28 Mar 2024171.98171.98170.60171.02169.9771
27 Mar 2024170.98172.62170.94171.58170.53481
26 Mar 2024170.48170.98170.18170.98169.93344
25 Mar 2024170.78170.78170.32170.48169.43154
22 Mar 2024168.90170.66168.90170.30169.25127
21 Mar 2024169.80169.80168.38168.90167.86450
20 Mar 2024166.26169.20166.22169.20168.16363
19 Mar 2024164.08166.92164.08166.26165.24386
18 Mar 2024162.70164.04162.70163.46162.4680
15 Mar 2024160.14162.80160.14162.80161.8051
14 Mar 2024159.40161.26159.40160.14159.16244
13 Mar 2024158.30159.76158.30159.40158.42114
12 Mar 2024157.44158.30156.92158.30157.33252
11 Mar 2024157.04157.92157.04157.22156.26119
08 Mar 2024158.24158.32158.24158.32157.3514
07 Mar 2024157.98158.10157.10158.10157.1368
06 Mar 2024158.02158.18157.86158.18157.21160
05 Mar 2024155.18157.48155.18157.48156.51238
04 Mar 2024152.62155.62152.62155.62154.67151
01 Mar 2024153.66153.66152.12152.12151.1913
29 Feb 2024153.76153.76152.24153.66152.72934
28 Feb 2024147.58153.54147.58153.54152.60620
27 Feb 2024147.34147.34147.34147.34146.44-
26 Feb 2024147.78147.78147.78147.78146.87-
23 Feb 2024147.44148.02147.36148.02147.11222
22 Feb 2024146.74147.66146.74147.44146.5426
21 Feb 2024145.06146.22145.06146.22145.32142
20 Feb 2024143.72145.06143.72145.06144.1751
19 Feb 2024146.28146.28143.72143.72142.84161
16 Feb 2024149.46149.46145.74146.52145.62386
15 Feb 2024150.16150.16146.98148.76147.85485
14 Feb 2024148.52150.92148.52150.36149.4434
13 Feb 2024149.64149.64147.58148.52147.61248
12 Feb 2024150.46150.46148.98149.80148.8864
09 Feb 2024151.24151.24151.20151.20150.27250
08 Feb 2024150.92151.00150.92151.00150.07100
07 Feb 2024151.92152.32150.82150.82149.8918
06 Feb 2024148.84151.92148.84151.92150.99730
05 Feb 2024149.10149.10149.10149.10148.191
02 Feb 2024148.24149.38148.24149.10148.191,768
01 Feb 2024147.44147.44147.44147.44146.54-
31 Jan 2024149.90149.90149.90149.90148.98-
30 Jan 2024149.28149.90149.24149.90148.9813
29 Jan 2024149.24150.04149.18149.18148.26340
26 Jan 2024148.52149.72148.46149.58148.66260
25 Jan 2024146.68148.82146.68148.82147.91149
24 Jan 2024148.74148.74145.48146.94146.0492
23 Jan 2024149.98149.98148.08148.08147.1784
22 Jan 2024149.86150.32149.86149.98149.06103
19 Jan 2024150.12150.12149.86149.86148.9453
18 Jan 2024147.12150.06147.12150.06149.14403
17 Jan 2024146.60147.26146.00146.92146.02107
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...