UK Markets closed

Airbus SE (AIR.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
110.98+0.84 (+0.76%)
At close: 05:38PM CET
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2022110.24111.78110.10110.98110.981,378,531
01 Dec 2022110.00110.22108.44110.14110.141,173,964
30 Nov 2022110.00110.62108.32109.20109.201,927,508
29 Nov 2022108.10109.18107.78109.18109.181,317,135
28 Nov 2022110.40112.30107.22107.36107.362,304,090
25 Nov 2022113.58114.46113.10113.82113.821,413,037
24 Nov 2022113.60114.08112.86113.26113.26961,969
23 Nov 2022114.34114.72113.54113.76113.761,510,222
22 Nov 2022114.54114.94113.72114.08114.081,149,230
21 Nov 2022114.00114.64113.14114.18114.18988,802
18 Nov 2022114.02114.88113.10114.64114.641,429,101
17 Nov 2022114.54114.72112.16113.06113.061,177,321
16 Nov 2022114.80115.36113.38114.26114.261,374,042
15 Nov 2022113.22115.00112.68114.38114.381,514,922
14 Nov 2022112.96114.02111.84112.86112.861,523,951
11 Nov 2022113.76114.98112.44113.00113.001,715,017
10 Nov 2022112.90115.44111.70113.14113.142,151,583
09 Nov 2022112.92113.94112.72113.30113.301,066,122
08 Nov 2022113.66113.68112.30113.16113.16992,993
07 Nov 2022113.76114.82113.06113.98113.98836,984
04 Nov 2022111.96115.66111.24114.00114.002,022,807
03 Nov 2022111.20112.42111.00111.40111.401,295,005
02 Nov 2022112.42112.60110.92111.86111.861,212,618
01 Nov 2022110.50112.86110.46112.52112.521,441,027
31 Oct 2022109.98109.98108.48109.58109.581,298,518
28 Oct 2022103.00110.00102.62110.00110.002,575,110
27 Oct 2022106.20107.24104.66106.12106.121,535,970
26 Oct 2022104.36106.20104.30105.90105.901,206,089
25 Oct 2022103.16104.58102.22104.06104.061,100,441
24 Oct 2022101.98103.78101.32102.54102.541,208,860
21 Oct 2022100.50101.7299.38100.92100.921,158,010
20 Oct 2022100.56101.90100.02101.36101.36927,613
19 Oct 2022101.00101.6899.90100.88100.881,034,654
18 Oct 2022101.50101.9699.52100.24100.241,190,832
17 Oct 202296.6999.8896.5999.1099.101,039,975
14 Oct 202298.7299.3496.2696.5996.591,271,176
13 Oct 202293.5197.4393.0496.9096.901,620,868
12 Oct 202294.0094.4292.4893.2593.251,189,418
11 Oct 202292.7194.2092.3693.9393.931,092,000
10 Oct 202291.8093.5691.5893.0193.011,000,887
07 Oct 202292.9194.2691.9892.3392.33783,785
06 Oct 202294.2394.9592.6593.1493.141,088,406
05 Oct 202294.3094.9692.7993.3593.351,183,229
04 Oct 202290.6495.1690.3694.7094.701,891,490
03 Oct 202287.9089.7786.5289.2189.211,057,580
30 Sept 202288.1389.4087.4988.8988.891,461,667
29 Sept 202290.0590.2087.1388.0988.091,370,472
28 Sept 202289.1089.5486.8089.2989.291,647,149
27 Sept 202292.1492.5389.6189.8089.801,421,194
26 Sept 202291.1093.0590.8291.4891.481,317,176
23 Sept 202292.7796.0591.5891.9891.982,307,800
22 Sept 202291.4994.0891.2692.3492.341,251,884
21 Sept 202291.0093.4390.8393.3793.371,271,847
20 Sept 202293.8693.9891.3191.9791.971,153,704
19 Sept 202291.4994.0290.9193.4493.441,079,949
16 Sept 202292.6592.9191.1891.7491.742,682,261
15 Sept 202295.9696.5994.3694.9094.901,286,355
14 Sept 202296.6597.1094.4295.4895.481,212,846
13 Sept 2022100.24100.7297.4197.5097.501,163,781
12 Sept 202296.9099.9496.8199.6999.691,294,764
09 Sept 202295.6597.3795.2796.0096.001,386,848
08 Sept 202296.8497.2794.2596.2896.281,109,561
07 Sept 202296.2096.6794.7395.9795.971,348,443
06 Sept 202296.3497.9996.3497.0997.09674,006
05 Sept 202296.6097.2795.7196.8696.86851,977
02 Sept 202295.8399.0295.3898.9698.961,401,394
01 Sept 202296.9697.0494.2494.9794.971,509,421
31 Aug 202299.80100.2297.8497.8997.892,184,403
30 Aug 2022100.54101.96100.20100.62100.62856,660
29 Aug 2022100.56100.8499.30100.38100.381,033,331
26 Aug 2022104.50104.70101.66101.92101.92965,662
25 Aug 2022104.20104.88103.52103.90103.90907,831
24 Aug 2022102.50103.44102.16103.32103.32651,827
23 Aug 2022102.50104.82102.20102.88102.88844,716
22 Aug 2022105.74105.74102.66103.24103.241,072,688
19 Aug 2022107.60108.18106.18106.24106.241,151,233
18 Aug 2022108.18109.24107.78108.66108.66552,084
17 Aug 2022110.28110.44108.00108.14108.14904,393
16 Aug 2022109.00111.04108.96110.54110.54987,145
15 Aug 2022108.80108.90107.92108.80108.80484,039
12 Aug 2022108.30108.78107.72108.42108.42882,675
11 Aug 2022107.62108.44107.08107.84107.84931,447
10 Aug 2022106.00107.84105.66107.52107.52811,908
09 Aug 2022106.00107.20105.64106.44106.44974,371
08 Aug 2022106.56107.08105.52106.06106.06917,877
05 Aug 2022104.10106.14103.88104.78104.781,260,729
04 Aug 2022104.30104.76103.10103.84103.84979,524
03 Aug 2022102.72104.48102.26104.10104.101,087,103
02 Aug 2022102.02103.82101.88102.74102.741,133,135
01 Aug 2022104.36105.54102.48102.48102.481,329,492
29 Jul 2022103.80105.10102.90104.88104.881,996,514
28 Jul 2022102.40103.6099.17103.04103.042,494,314
27 Jul 2022104.90106.48104.48106.16106.161,240,273
26 Jul 2022105.40106.58104.82105.00105.001,044,986
25 Jul 2022105.50106.22104.22105.84105.841,094,476
22 Jul 2022104.12107.34104.10105.58105.581,246,439
21 Jul 2022104.58106.28103.90104.56104.561,062,087
20 Jul 2022106.36106.82103.62104.66104.661,268,358
19 Jul 2022103.00106.98102.66105.84105.841,459,081
18 Jul 2022104.52105.80103.28104.34104.341,223,847
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...