UK markets close in 2 hours 46 minutes

Airbus SE (AIR.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
132.82-0.18 (-0.14%)
As of 02:29PM CEST. Market open.
Time period:
16 Jul 2023 - 16 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
16 Jul 2024132.86133.06131.96132.82132.82227,492
15 Jul 2024------
12 Jul 2024132.86133.56131.78133.36133.361,256,030
11 Jul 2024133.44133.64131.96131.96131.961,040,015
10 Jul 2024131.88134.26131.02133.30133.30781,693
09 Jul 2024135.54135.60131.84131.84131.841,305,788
08 Jul 2024135.48137.26135.00135.68135.68780,603
05 Jul 2024137.00138.14136.16136.28136.28932,154
04 Jul 2024136.90137.28135.34136.10136.10747,860
03 Jul 2024132.56136.10132.14135.84135.841,542,202
02 Jul 2024130.00132.10129.84131.88131.881,263,918
01 Jul 2024131.34132.70130.40131.64131.641,469,971
28 Jun 2024130.62130.62127.54128.26128.262,179,598
27 Jun 2024132.00132.48129.88130.64130.641,535,124
26 Jun 2024135.14137.38129.10130.98130.983,087,889
25 Jun 2024135.00136.84129.96134.78134.788,026,551
24 Jun 2024148.56149.40148.00148.78148.78901,064
21 Jun 2024148.88149.10147.54148.58148.581,930,361
20 Jun 2024148.32148.96147.74148.76148.76825,723
19 Jun 2024148.50148.78147.62147.94147.94563,567
18 Jun 2024147.68148.40146.26148.12148.121,115,394
17 Jun 2024144.82145.80142.84145.80145.801,150,087
14 Jun 2024145.60145.82141.74143.82143.821,550,146
13 Jun 2024149.00149.30145.80145.80145.801,381,745
12 Jun 2024149.30149.92148.14149.36149.36768,246
11 Jun 2024150.00150.62147.12148.50148.50975,649
10 Jun 2024147.88149.46146.60149.46149.461,097,412
07 Jun 2024153.00153.14148.74150.00150.001,351,369
06 Jun 2024153.78154.38152.62153.52153.52759,232
05 Jun 2024153.48154.32152.68153.18153.181,013,855
04 Jun 2024154.64155.80152.28152.60152.601,307,181
03 Jun 2024157.18157.74154.70155.30155.30824,743
31 May 2024159.34159.74154.42155.90155.901,980,687
30 May 2024156.14160.06156.00159.10159.10720,517
29 May 2024157.84158.12156.30156.74156.74699,281
28 May 2024159.70160.50157.74158.46158.46541,144
27 May 2024159.00159.46158.24159.46159.46449,470
24 May 2024160.30160.42158.42159.12159.12880,872
23 May 2024160.50161.86159.94161.28161.28659,453
22 May 2024162.00162.46160.38160.40160.40484,633
21 May 2024161.24161.88159.18161.34161.34586,277
20 May 2024159.32161.42158.94160.94160.94423,939
17 May 2024158.12159.36157.84158.96158.96650,935
16 May 2024159.70159.88158.00158.96158.96486,353
15 May 2024159.52160.28158.92160.00160.00596,561
14 May 2024157.72158.70157.04158.70158.70660,035
13 May 2024159.54159.90156.72157.96157.96800,257
10 May 2024162.88163.36159.78159.84159.841,091,006
09 May 2024161.30162.44160.54162.44162.44534,533
08 May 2024159.76162.82159.54161.52161.52996,224
07 May 2024157.92159.00157.08158.86158.861,009,859
06 May 2024154.62156.92154.40156.66156.66644,331
03 May 2024154.12155.52153.46154.34154.34698,663
02 May 2024154.52154.56153.14153.58153.581,064,174
30 Apr 2024156.08157.02154.66154.68154.68980,418
29 Apr 2024157.50157.90154.10155.90155.90931,973
26 Apr 2024158.00158.38153.72157.06157.061,451,375
25 Apr 2024162.00162.06156.98158.52158.521,103,569
24 Apr 2024162.48164.74162.20162.22162.22882,510
23 Apr 2024161.40163.02160.64162.72162.72777,110
22 Apr 2024160.08161.56159.48161.44161.44663,910
19 Apr 2024158.24160.90157.58160.04160.041,027,924
18 Apr 2024161.22161.60158.90160.66160.66779,681
17 Apr 2024158.86161.56158.50159.90159.90686,238
16 Apr 2024159.18159.60156.88159.00159.00962,480
16 Apr 20241 Dividend
15 Apr 2024164.18165.44162.88163.60162.60747,423
12 Apr 2024163.70165.28162.44162.90161.90869,468
11 Apr 2024164.42165.64161.48162.26161.271,329,030
10 Apr 2024164.70165.14162.70164.22163.22860,292
09 Apr 2024170.00170.10164.36164.68163.67968,152
08 Apr 2024168.38171.22168.38170.54169.50704,242
05 Apr 2024166.52168.04165.24168.02166.99992,965
04 Apr 2024168.00169.06167.52167.96166.93556,088
03 Apr 2024166.56168.06166.10168.06167.03879,615
02 Apr 2024170.52171.10166.44167.16166.141,383,719
28 Mar 2024171.22172.36170.44170.72169.68969,451
27 Mar 2024171.10172.78170.80171.60170.55842,082
26 Mar 2024170.12171.10169.62170.64169.60742,568
25 Mar 2024169.94170.62169.48170.12169.08794,259
22 Mar 2024169.86170.88169.34169.90168.86820,072
21 Mar 2024170.00170.32168.10169.30168.27860,478
20 Mar 2024166.14168.56165.82168.06167.03778,673
19 Mar 2024165.00167.40164.92166.18165.161,160,132
18 Mar 2024162.30164.16162.26163.22162.22717,220
15 Mar 2024160.76163.46160.44162.76161.771,954,259
14 Mar 2024160.00161.90160.00160.36159.38785,867
13 Mar 2024158.38159.88157.76159.28158.31794,822
12 Mar 2024157.24158.12155.38158.00157.03741,099
11 Mar 2024157.78158.34156.52156.80155.84590,487
08 Mar 2024157.94158.26156.40158.06157.09642,004
07 Mar 2024157.68158.66156.74158.34157.37866,530
06 Mar 2024158.90159.32156.66158.24157.27721,324
05 Mar 2024156.00157.94155.98157.58156.62783,685
04 Mar 2024152.52155.86152.30155.36154.41762,008
01 Mar 2024154.00154.12152.24152.64151.71726,414
29 Feb 2024153.40154.08152.14152.94152.011,661,200
28 Feb 2024148.50153.76148.16153.72152.781,324,901
27 Feb 2024147.78148.86147.32148.00147.10694,053
26 Feb 2024147.42148.20147.14147.34146.44637,444
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...