AIR.PA - Airbus SE

Paris - Paris Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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
04 May 2023123.00124.80120.42122.10122.101,824,927
03 May 2023123.80126.34123.00124.40124.401,103,039
02 May 2023126.90127.30124.86125.36125.361,376,322
28 Apr 2023125.94127.14124.58127.14127.14986,108
27 Apr 2023123.98126.50123.72125.54125.54911,922
26 Apr 2023126.38126.38122.60124.08124.081,661,986
25 Apr 2023125.26126.52124.48125.90125.90983,955
25 Apr 20231.8 Dividend
24 Apr 2023127.00128.46126.92128.24126.44752,850
21 Apr 2023129.20129.60127.14127.32125.531,176,469
20 Apr 2023128.06129.68128.06129.28127.47797,800
19 Apr 2023128.10128.90127.66128.52126.72691,472
18 Apr 2023128.12128.78125.32128.32126.521,388,056
17 Apr 2023126.38128.50126.36128.08126.28990,593
14 Apr 2023126.08126.58124.90126.28124.51950,961
13 Apr 2023126.28127.40125.54125.92124.15858,239
12 Apr 2023126.00127.42125.76126.24124.47786,909
11 Apr 2023126.72127.10125.42126.00124.231,117,439
06 Apr 2023124.42126.18124.28126.18124.411,113,228
05 Apr 2023125.28126.24124.38124.38122.631,145,917
04 Apr 2023125.90126.78124.82125.44123.68793,626
03 Apr 2023123.50126.32123.38125.20123.441,158,727
31 Mar 2023122.44123.68122.40123.28121.551,147,318
30 Mar 2023121.76122.88121.56122.24120.52875,001
29 Mar 2023118.90121.86118.78120.90119.201,148,665
28 Mar 2023119.68120.20117.90118.72117.05564,373
27 Mar 2023118.80119.36118.04119.08117.41778,768
24 Mar 2023119.32119.32116.44117.40115.751,101,650
23 Mar 2023120.82121.54119.22119.94118.26736,195
22 Mar 2023121.14122.38119.78121.00119.30769,867
21 Mar 2023120.00121.86119.30121.60119.891,002,062
20 Mar 2023116.10119.28114.08118.60116.941,290,939
17 Mar 2023120.90121.36116.34116.74115.102,171,272
16 Mar 2023118.04119.78116.70119.28117.611,588,878
15 Mar 2023121.84121.92116.06116.30114.671,695,773
14 Mar 2023118.16122.86118.16122.18120.471,175,948
13 Mar 2023121.86122.30117.02118.16116.501,872,767
10 Mar 2023122.48123.00120.92121.62119.911,305,161
09 Mar 2023123.50125.08123.12124.50122.75878,387
08 Mar 2023124.50125.48123.98123.98122.241,041,034
07 Mar 2023123.78124.48123.14124.02122.28827,515
06 Mar 2023124.62124.70123.58123.90122.16634,841
03 Mar 2023123.08124.28123.06124.16122.42998,552
02 Mar 2023121.70122.90121.22122.90121.17874,221
01 Mar 2023124.08124.36121.80122.32120.601,090,839
28 Feb 2023122.72124.78122.12124.02122.281,621,475
27 Feb 2023122.62124.66122.58123.64121.901,228,665
24 Feb 2023124.84125.66121.94121.94120.232,137,602
23 Feb 2023123.00124.44122.84124.44122.691,256,064
22 Feb 2023122.42123.02121.22122.78121.06876,700
21 Feb 2023122.60124.04121.58122.82121.10858,815
20 Feb 2023125.82126.04122.84122.84121.12884,292
17 Feb 2023125.00125.94123.48125.66123.901,980,783
16 Feb 2023120.00124.94120.00124.94123.192,621,505
15 Feb 2023116.18119.40116.08119.06117.391,547,125
14 Feb 2023115.08116.98114.88115.98114.351,245,678
13 Feb 2023114.30116.42114.20115.60113.981,240,331
10 Feb 2023113.42114.50112.50113.74112.141,306,910
09 Feb 2023113.82114.44113.10113.66112.06877,598
08 Feb 2023113.02114.32112.10113.30111.711,278,365
07 Feb 2023114.00114.54111.98112.30110.721,645,024
06 Feb 2023116.64116.98114.30115.74114.121,402,253
03 Feb 2023117.34117.72115.74117.12115.481,587,465
02 Feb 2023115.96117.96115.82117.76116.111,394,176
01 Feb 2023114.84116.04114.20116.04114.411,102,143
31 Jan 2023112.82115.12112.50114.84113.231,357,678
30 Jan 2023115.68117.02114.84115.52113.901,080,203
27 Jan 2023117.24119.52116.32116.62114.981,727,332
26 Jan 2023119.34121.20119.08120.94119.241,267,450
25 Jan 2023121.00122.02120.06120.14118.451,083,764
24 Jan 2023119.30120.78118.00120.78119.081,197,587
23 Jan 2023118.90119.52117.88119.22117.55774,252
20 Jan 2023117.28118.98116.92118.92117.251,172,376
19 Jan 2023118.22118.64116.58116.92115.281,426,480
18 Jan 2023116.56119.68116.52118.54116.881,307,400
17 Jan 2023115.00116.80114.92116.32114.691,076,127
16 Jan 2023115.74116.20115.26115.32113.70778,426
13 Jan 2023116.26117.48115.78116.84115.201,117,245
12 Jan 2023114.44116.42114.12116.24114.611,576,701
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...