UK markets close in 3 hours 39 minutes

Airbus SE (AIR.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
111.00+2.20 (+2.02%)
As of 01:36PM CEST. Market open.
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 2022109.00111.04108.96111.00111.00333,498
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
15 Jul 202299.82104.2499.37103.72103.721,592,970
14 Jul 2022100.42101.9299.0899.6299.621,366,669
13 Jul 2022101.82101.9099.06101.28101.281,815,221
12 Jul 202295.51101.0095.14100.46100.461,877,061
11 Jul 202294.7097.6294.0096.7196.711,476,126
08 Jul 202294.7896.3594.4096.0496.041,123,979
07 Jul 202294.4595.0993.7194.6894.681,241,485
06 Jul 202290.5793.2390.4392.6692.661,456,486
05 Jul 202293.8094.2288.9189.4289.421,843,101
04 Jul 202296.1996.6293.3993.4093.401,083,441
01 Jul 202292.0996.9391.5595.2495.241,766,197
30 Jun 202290.7092.6090.1692.4592.451,882,753
29 Jun 202293.2294.0892.2192.2192.211,035,853
28 Jun 202294.1196.5694.1194.9494.941,499,340
27 Jun 202293.2294.7192.8093.2193.211,306,107
24 Jun 202291.6893.2290.7592.5092.501,559,937
23 Jun 202292.6092.8190.3490.9290.921,426,504
22 Jun 202294.3494.4492.1392.9692.961,731,169
21 Jun 202298.0099.0095.7796.0896.081,209,724
20 Jun 202294.9097.4393.6996.9896.981,307,746
17 Jun 202293.8896.9993.4294.1294.123,428,873
16 Jun 202296.5596.6893.0093.0093.001,555,136
15 Jun 202298.2098.6796.3196.4596.451,656,474
14 Jun 202298.6199.2195.4096.3696.361,375,979
13 Jun 2022100.10101.8497.0997.5297.521,652,277
10 Jun 2022104.60105.06101.86102.00102.001,822,090
09 Jun 2022107.80108.10105.08105.40105.401,332,156
08 Jun 2022111.02111.52107.96108.32108.321,083,842
07 Jun 2022110.52111.36109.94110.26110.26846,279
06 Jun 2022109.50111.96109.38111.34111.341,105,553
03 Jun 2022110.18110.18108.24108.68108.68821,951
02 Jun 2022108.80109.46108.22108.96108.961,057,606
01 Jun 2022109.60110.20108.04108.26108.26976,484
31 May 2022110.96111.10108.78108.78108.781,823,644
30 May 2022112.56113.16112.22112.54112.54844,162
27 May 2022109.96112.28109.08111.86111.861,697,506
26 May 2022104.96109.06104.76109.06109.061,407,493
25 May 2022104.10105.14102.84104.76104.76987,607
24 May 2022105.20105.58102.74102.74102.741,366,749
23 May 2022108.38108.74105.06107.18107.181,387,159
20 May 2022107.68109.16106.74106.92106.921,418,219
19 May 2022106.46107.46105.34106.40106.401,368,380
18 May 2022108.24109.78107.74107.94107.941,172,470
17 May 2022107.14108.36106.76108.28108.281,093,280
16 May 2022105.70106.52104.00105.84105.841,154,177
13 May 2022105.46106.36103.88106.36106.361,192,102
12 May 2022104.42105.84102.64104.40104.401,945,246
11 May 2022106.38107.96105.08107.48107.481,807,467
10 May 2022107.00107.54104.60104.60104.601,717,561
09 May 2022105.52108.20103.72103.72103.721,720,618
06 May 2022108.48111.44106.76107.50107.502,715,029
05 May 2022109.00111.26108.20109.02109.022,870,875
04 May 2022106.70107.54102.58102.58102.581,827,042
03 May 2022104.80106.54104.24106.54106.541,486,415
02 May 2022104.98105.40103.14103.98103.981,380,079
29 Apr 2022104.10106.70103.70105.54105.541,917,299
28 Apr 2022103.12105.20101.78103.34103.341,203,679
27 Apr 2022102.10102.96100.56102.12102.121,369,774
26 Apr 2022104.66105.66101.90102.04102.041,313,876
25 Apr 2022102.50105.10102.20103.00103.001,384,818
22 Apr 2022106.04107.74104.62104.66104.661,516,294
21 Apr 2022105.80109.72105.58108.52108.521,614,181
20 Apr 2022104.88106.68104.34105.82105.821,114,419
19 Apr 2022104.18105.02102.30104.22104.221,231,107
19 Apr 20221.5 Dividend
14 Apr 2022104.44106.82104.26106.12104.621,240,440
13 Apr 2022103.82105.14103.54104.36102.88979,693
12 Apr 2022102.48105.36101.74104.66103.181,638,653
11 Apr 2022102.58105.36101.56104.44102.961,223,534
08 Apr 2022103.70105.18102.54103.40101.94964,702
07 Apr 2022104.14105.32101.72101.98100.541,505,381
06 Apr 2022104.96106.52103.08103.80102.331,781,786
05 Apr 2022109.58110.08103.50105.24103.752,140,458
04 Apr 2022111.76111.92108.00110.10108.541,150,678
01 Apr 2022110.08111.74109.74111.02109.451,099,406
31 Mar 2022111.66112.34110.16110.36108.801,603,935
30 Mar 2022112.50112.92110.32111.36109.791,706,221
29 Mar 2022109.60113.78109.00113.56111.951,811,661
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...