UK Markets closed

Airbus SE (AIR.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
115.88-0.88 (-0.75%)
At close: 05:37PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
18 Jan 2022116.20116.48114.12115.88115.881,131,796
17 Jan 2022118.28118.48116.76116.76116.76958,258
14 Jan 2022116.28118.06116.18117.34117.341,051,871
13 Jan 2022118.00118.46116.20117.30117.301,278,350
12 Jan 2022118.72119.72117.58118.68118.681,288,629
11 Jan 2022118.60119.10117.14118.42118.421,060,555
10 Jan 2022118.00119.22116.58117.92117.921,099,153
07 Jan 2022118.00118.62116.34117.70117.701,244,642
06 Jan 2022118.20120.10117.38118.64118.641,441,589
05 Jan 2022119.32121.10117.20120.40120.401,806,200
04 Jan 2022116.58119.86116.00118.88118.881,588,549
03 Jan 2022113.60116.26113.22116.14116.141,320,377
31 Dec 2021112.86113.06112.10112.36112.36360,150
30 Dec 2021111.84112.80111.28112.68112.68714,942
29 Dec 2021112.90113.94111.62112.12112.12788,574
28 Dec 2021112.24113.82112.24113.42113.42688,913
27 Dec 2021110.84112.98110.40112.34112.34749,947
24 Dec 2021111.06111.74110.24111.68111.68175,333
23 Dec 2021110.90112.42110.64111.84111.841,141,431
22 Dec 2021107.30111.08107.10111.08111.081,960,686
21 Dec 2021103.56106.80102.82106.80106.801,813,712
20 Dec 2021101.56103.38100.26102.06102.062,048,042
17 Dec 2021103.58104.96102.14104.14104.142,458,965
16 Dec 2021103.50104.26102.32102.40102.401,699,196
15 Dec 2021102.82102.9299.7799.9999.991,768,576
14 Dec 2021103.72104.84102.26102.50102.501,534,251
13 Dec 2021105.60105.74102.34103.08103.081,667,243
10 Dec 2021104.42107.08104.18105.58105.581,154,919
09 Dec 2021107.34107.94104.94105.50105.501,783,616
08 Dec 2021105.26108.08103.62107.26107.262,635,743
07 Dec 2021104.00106.42103.22105.88105.882,179,779
06 Dec 202199.50103.2499.10102.84102.842,135,411
03 Dec 2021102.96103.7298.0298.5598.551,937,280
02 Dec 2021100.00102.2299.71101.10101.102,133,720
01 Dec 2021100.96102.2099.19101.92101.922,056,790
30 Nov 202198.20101.5896.8198.7298.723,828,819
29 Nov 2021101.16102.6698.6999.6999.693,238,653
26 Nov 202199.50102.8295.7399.3699.366,274,958
25 Nov 2021111.98112.78110.70112.26112.26935,805
24 Nov 2021110.82111.96109.18111.46111.461,194,993
23 Nov 2021108.80111.82108.32110.26110.261,287,924
22 Nov 2021109.98110.90108.52108.78108.781,783,388
19 Nov 2021113.56113.56108.84109.40109.402,700,171
18 Nov 2021114.26114.70112.60113.26113.261,391,601
17 Nov 2021114.64115.14114.06114.44114.441,300,356
16 Nov 2021114.80115.64113.90115.00115.001,150,422
15 Nov 2021114.38115.72113.64114.04114.041,330,937
12 Nov 2021114.22115.24112.14112.14112.141,431,439
11 Nov 2021116.20116.78113.94114.70114.701,022,281
10 Nov 2021116.56117.62115.38116.20116.20871,005
09 Nov 2021115.24117.18114.84116.32116.321,403,630
08 Nov 2021114.00115.64113.68115.64115.641,761,599
05 Nov 2021108.24114.14107.52113.90113.902,457,661
04 Nov 2021108.30109.80107.68109.00109.001,135,155
03 Nov 2021110.14110.14107.76108.00108.001,603,078
02 Nov 2021109.40111.14108.62110.30110.301,105,037
01 Nov 2021111.08111.62109.14109.66109.661,260,620
29 Oct 2021111.00112.90109.88110.60110.601,643,244
28 Oct 2021112.74113.56110.28112.00112.001,848,341
27 Oct 2021109.14110.38108.60110.00110.001,231,120
26 Oct 2021108.00110.92107.16109.94109.941,296,882
25 Oct 2021109.82109.88107.24108.08108.081,766,120
22 Oct 2021111.64111.90109.78109.78109.781,301,101
21 Oct 2021111.12111.96110.44111.38111.381,074,900
20 Oct 2021112.10112.66111.04112.16112.16892,310
19 Oct 2021113.48113.60112.18112.32112.32954,227
18 Oct 2021114.26114.34112.70113.30113.30893,006
15 Oct 2021113.52115.40113.32114.90114.901,541,664
14 Oct 2021113.00114.22112.00113.36113.361,286,858
13 Oct 2021113.10113.18111.28112.34112.341,246,440
12 Oct 2021111.50113.56111.26113.24113.241,212,402
11 Oct 2021112.84114.26112.70113.82113.82785,366
08 Oct 2021114.16114.48112.62113.22113.221,301,126
07 Oct 2021115.06115.30113.68114.20114.201,465,696
06 Oct 2021114.00114.08111.12113.42113.421,592,220
05 Oct 2021114.36115.54113.62115.08115.081,344,477
04 Oct 2021116.56116.96113.12113.66113.661,545,522
01 Oct 2021113.02116.70111.88116.58116.581,638,193
30 Sept 2021118.16118.34114.86115.10115.101,891,572
29 Sept 2021115.20117.30114.56117.30117.301,856,224
28 Sept 2021116.80117.30113.10113.36113.361,789,397
27 Sept 2021116.50118.88116.34117.24117.241,577,958
24 Sept 2021115.96116.98115.02115.40115.40974,686
23 Sept 2021117.00118.00116.14116.68116.681,211,204
22 Sept 2021113.88115.84113.88115.84115.841,225,883
21 Sept 2021112.16113.52111.76113.28113.281,539,371
20 Sept 2021110.80113.92108.72111.94111.942,416,938
17 Sept 2021115.22116.14111.86113.04113.043,390,435
16 Sept 2021113.14115.78113.08114.88114.881,445,194
15 Sept 2021112.80114.06112.14112.36112.361,054,477
14 Sept 2021114.64114.84112.16112.76112.761,132,942
13 Sept 2021114.62115.42113.68115.08115.081,047,597
10 Sept 2021115.60116.70114.18114.36114.361,161,466
09 Sept 2021112.66115.78112.46115.20115.201,168,922
08 Sept 2021113.96115.28112.48113.72113.721,134,101
07 Sept 2021115.82115.82113.86114.10114.10892,841
06 Sept 2021114.72116.56114.68115.88115.88641,283
03 Sept 2021116.80116.90114.48114.48114.48896,433
02 Sept 2021117.52117.90116.40116.78116.78938,576
01 Sept 2021116.50118.10116.02118.00118.001,478,587
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...