UK markets close in 49 minutes

Airbus SE (AIR.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
125.90-3.74 (-2.88%)
As of 04:26PM CEST. Market open.
Time period:
21 Sept 2022 - 21 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Sept 2023128.28128.56125.60125.90125.90633,589
20 Sept 2023129.48130.40128.84129.64129.64637,125
19 Sept 2023129.44130.32129.06129.28129.28553,728
18 Sept 2023131.40131.50129.74130.04130.04537,506
15 Sept 2023131.30132.30130.52131.32131.321,987,024
14 Sept 2023130.00130.68129.08130.40130.401,174,269
13 Sept 2023130.44131.12128.86130.52130.52842,987
12 Sept 2023133.72133.84130.00130.48130.481,333,446
11 Sept 2023135.98136.00132.46133.66133.661,391,017
08 Sept 2023136.48136.62133.70135.44135.44839,474
07 Sept 2023133.80137.20133.52136.42136.42869,871
06 Sept 2023133.24134.86132.72133.94133.94627,236
05 Sept 2023133.54134.82132.52134.10134.10536,320
04 Sept 2023134.02135.54133.82134.18134.18356,266
01 Sept 2023135.00135.60133.74133.86133.86704,339
31 Aug 2023134.26136.18134.14135.38135.381,310,388
30 Aug 2023132.90134.22131.60133.84133.84590,311
29 Aug 2023132.50132.72131.34132.56132.56727,895
28 Aug 2023131.00132.24130.42132.24132.24657,688
25 Aug 2023128.58130.94128.18129.88129.88657,395
24 Aug 2023130.54131.92129.30129.32129.32566,409
23 Aug 2023129.18130.24129.02130.02130.02544,424
22 Aug 2023128.44129.88128.30128.94128.94569,900
21 Aug 2023126.90128.52126.80128.12128.12723,824
18 Aug 2023127.00127.20125.26126.70126.70717,897
17 Aug 2023128.00128.84126.96127.58127.58489,903
16 Aug 2023128.32129.54128.14128.68128.68445,722
15 Aug 2023130.72130.74128.52128.94128.94585,685
14 Aug 2023130.56131.08129.64130.64130.64442,983
11 Aug 2023131.96132.10130.56130.74130.74747,868
10 Aug 2023132.20132.78130.96132.04132.041,078,710
09 Aug 2023131.66132.76131.28131.68131.68648,110
08 Aug 2023130.52131.18129.04130.50130.50823,897
07 Aug 2023------
04 Aug 2023131.16131.70130.04130.80130.80882,424
03 Aug 2023130.68131.18129.04130.42130.421,153,460
02 Aug 2023131.10133.14130.58131.76131.761,075,303
01 Aug 2023134.20134.58131.76131.80131.801,087,533
31 Jul 2023133.58134.40133.04133.98133.98905,692
28 Jul 2023130.86134.64130.50133.42133.421,153,596
27 Jul 2023131.50131.90128.90131.00131.001,830,283
26 Jul 2023133.02133.20129.58133.18133.181,217,713
25 Jul 2023136.26138.76131.40133.02133.021,613,325
24 Jul 2023134.02136.44133.12136.36136.36697,345
21 Jul 2023134.98135.42133.40134.50134.501,173,382
20 Jul 2023134.10134.60132.90134.60134.60936,229
19 Jul 2023134.06135.40133.92134.36134.36582,038
18 Jul 2023133.94134.44133.44134.04134.04421,988
17 Jul 2023132.72134.10132.18133.52133.52439,349
14 Jul 2023134.14134.70133.02133.02133.02578,126
13 Jul 2023134.00135.42133.36134.60134.60994,209
12 Jul 2023132.68133.46131.82133.46133.46884,804
11 Jul 2023132.40132.96131.00132.24132.24478,959
10 Jul 2023130.76132.26130.44132.04132.04537,935
07 Jul 2023130.00131.86129.32131.10131.10762,810
06 Jul 2023132.58132.62129.16129.48129.481,279,842
05 Jul 2023131.20133.40130.98132.92132.921,082,290
04 Jul 2023132.60132.98130.96131.32131.32381,847
03 Jul 2023132.80133.80131.68132.62132.62618,059
30 Jun 2023131.16132.78130.42132.36132.361,180,364
29 Jun 2023130.56131.24129.94130.66130.66502,642
28 Jun 2023130.30130.74129.76130.46130.46792,919
27 Jun 2023128.22128.92127.12128.92128.92750,877
26 Jun 2023126.96128.20125.00127.66127.66780,915
23 Jun 2023127.20127.64125.86126.74126.74869,812
22 Jun 2023129.30129.50126.90127.64127.64894,149
21 Jun 2023132.28133.20129.42129.78129.78928,969
20 Jun 2023131.46132.66130.72132.02132.02966,241
19 Jun 2023132.34133.98131.44131.48131.48951,791
16 Jun 2023130.16132.34129.66131.18131.183,299,568
15 Jun 2023129.68130.42129.48129.90129.90803,285
14 Jun 2023129.54129.96129.18129.52129.52719,672
13 Jun 2023130.78130.78129.04130.04130.04976,831
12 Jun 2023129.32130.42128.68129.44129.44695,111
09 Jun 2023126.10128.98126.10128.42128.42851,317
08 Jun 2023126.58127.00125.36126.54126.54563,351
07 Jun 2023127.44127.62125.80126.44126.44667,437
06 Jun 2023126.90127.62126.00127.44127.44492,369
05 Jun 2023129.42130.06126.06126.72126.72829,586
02 Jun 2023127.26128.38125.82128.38128.38797,789
01 Jun 2023------
31 May 2023123.20124.96122.46122.54122.541,592,919
30 May 2023124.96125.38123.58124.44124.44716,239
29 May 2023126.00126.38124.92125.28125.28376,194
26 May 2023125.36125.78123.40125.68125.68811,069
25 May 2023124.52125.38123.66124.54124.54766,545
24 May 2023124.68124.72123.22123.80123.80856,506
23 May 2023127.48128.04125.92126.28126.28822,742
22 May 2023128.84129.38127.48128.20128.20932,453
19 May 2023129.30130.04128.82129.24129.24847,495
18 May 2023129.54131.22128.24128.80128.80720,100
17 May 2023126.00129.74125.86128.20128.201,100,971
16 May 2023123.18126.76123.06126.24126.241,114,225
15 May 2023123.18123.42122.40123.06123.06463,381
12 May 2023121.64122.80121.60122.80122.80672,173
11 May 2023122.04123.24120.08121.32121.32712,305
10 May 2023121.66122.90121.60121.70121.70891,397
09 May 2023120.98121.62120.10121.62121.62850,192
08 May 2023122.50122.56120.96121.26121.26551,348
05 May 2023122.34122.82120.40122.20122.201,284,525
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...