UK Markets close in 3 hrs 23 mins

Airbus SE (AIR.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
113.62-1.28 (-1.11%)
As of 1:52PM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
18 Oct 2021114.26114.34113.30113.62113.62352,526
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
31 Aug 2021114.48115.70113.68115.70115.701,518,227
30 Aug 2021115.22115.56114.54114.86114.86505,387
27 Aug 2021114.94115.02113.46115.02115.02669,090
26 Aug 2021114.80115.58113.54115.00115.00686,226
25 Aug 2021114.30116.68114.28115.92115.921,279,245
24 Aug 2021111.68113.46111.40113.46113.46847,802
23 Aug 2021112.00112.54111.18111.72111.72795,534
20 Aug 2021109.64110.52108.20110.48110.48989,618
19 Aug 2021111.40111.90109.82110.04110.041,616,551
18 Aug 2021113.82113.82112.22113.62113.62904,719
17 Aug 2021113.94113.96112.60113.54113.54924,576
16 Aug 2021114.42114.90113.66114.62114.62611,241
13 Aug 2021114.96116.34114.96115.44115.44681,571
12 Aug 2021115.28115.98114.56115.30115.30817,945
11 Aug 2021115.70116.68115.10115.72115.72712,806
10 Aug 2021114.80115.34113.72115.16115.16916,010
09 Aug 2021116.58117.02114.70114.76114.76753,338
06 Aug 2021116.50117.28115.60116.90116.901,045,415
05 Aug 2021114.18117.36114.10116.64116.641,227,423
04 Aug 2021116.24116.40113.38114.44114.441,536,356
03 Aug 2021116.80117.22114.22114.78114.781,446,369
02 Aug 2021116.80117.90115.74116.78116.781,114,904
30 Jul 2021116.02116.42113.16115.70115.702,047,519
29 Jul 2021120.00121.00115.64116.00116.002,705,991
28 Jul 2021111.10115.34111.10115.30115.301,651,513
27 Jul 2021112.10113.06110.86112.32112.321,244,190
26 Jul 2021111.12113.28110.92112.00112.001,176,450
23 Jul 2021111.36113.88110.90111.50111.502,048,605
22 Jul 2021111.36113.36109.50109.52109.521,324,149
21 Jul 2021107.00111.22107.00110.64110.642,105,827
20 Jul 2021104.00106.42103.56106.00106.001,915,970
19 Jul 2021108.50108.74103.12103.58103.583,974,206
16 Jul 2021111.08112.18109.92110.64110.641,556,374
15 Jul 2021112.00112.28109.52110.40110.401,673,725
14 Jul 2021110.66111.98109.90110.98110.981,057,178
13 Jul 2021112.30112.62110.78111.24111.241,387,125
12 Jul 2021112.52113.76110.04112.20112.201,521,422
09 Jul 2021110.28114.02110.28112.76112.761,837,644
08 Jul 2021109.42110.44107.22109.02109.022,112,437
07 Jul 2021111.78112.48108.96109.82109.821,549,039
06 Jul 2021113.20113.44110.26110.88110.881,090,015
05 Jul 2021111.94113.80110.96113.08113.08919,942
02 Jul 2021110.56112.40109.40112.22112.221,648,830
01 Jul 2021109.80110.54108.38109.90109.901,245,443
30 Jun 2021106.38109.12104.90108.44108.441,986,579
29 Jun 2021107.50108.34106.48106.48106.481,505,310
28 Jun 2021110.60111.72107.10107.10107.101,510,341
25 Jun 2021112.20112.36109.50110.32110.321,443,544
24 Jun 2021111.76112.64111.56111.92111.921,232,312
23 Jun 2021112.50113.16111.22111.30111.301,089,417
22 Jun 2021113.34114.44112.62112.64112.641,121,429
21 Jun 2021111.50113.10109.68112.92112.921,176,178
18 Jun 2021114.50115.06112.20112.72112.722,224,730
17 Jun 2021113.98116.04113.60114.60114.601,441,039
16 Jun 2021114.00114.86112.80114.08114.081,660,779
15 Jun 2021113.80114.18112.40113.18113.181,405,518
14 Jun 2021112.86113.30112.08112.40112.401,015,695
11 Jun 2021110.72113.22110.62112.36112.361,806,452
10 Jun 2021111.00111.38109.58110.52110.521,046,648
09 Jun 2021110.72111.28110.20110.60110.601,035,299
08 Jun 2021111.72112.38110.46110.50110.501,171,363
07 Jun 2021110.10112.00108.84111.32111.321,094,346
04 Jun 2021109.80110.34109.28109.92109.921,244,330
03 Jun 2021110.66110.80109.72109.78109.781,084,375
02 Jun 2021109.72110.96109.24110.70110.701,660,110
01 Jun 2021106.86109.36105.86108.76108.761,489,206
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...