UK markets closed

Airbus SE (AIR.VI)

Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
154.02+0.56 (+0.36%)
At close: 05:32PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024153.90154.02153.90154.02154.02-
02 May 2024154.18154.18153.26153.46153.46120
30 Apr 2024156.58156.58154.50154.50154.50-
29 Apr 2024158.50158.50156.18156.18156.18-
26 Apr 2024155.26157.48154.10157.48157.48123
25 Apr 2024161.70161.70158.28158.32158.3259
24 Apr 2024162.96162.96162.08162.08162.08-
23 Apr 2024161.66163.14161.66163.14163.14-
22 Apr 2024160.02161.56160.02161.56161.56-
19 Apr 2024158.02160.30158.02160.30160.30-
19 Apr 20241.8 Dividend
18 Apr 2024161.34161.34160.84160.84159.04-
17 Apr 2024159.08159.90159.08159.90158.11-
16 Apr 2024158.38158.38158.38158.38156.61-
16 Apr 20241 Dividend
15 Apr 2024164.82165.14163.10163.10160.29141
12 Apr 2024163.60163.60162.80162.80159.99-
11 Apr 2024164.84164.84161.88161.88159.0910
10 Apr 2024165.00165.00164.18164.18161.35-
09 Apr 2024169.76169.76169.76169.76166.83-
08 Apr 2024169.26170.66169.26170.66167.7214
05 Apr 2024166.30167.62166.30167.62164.73-
04 Apr 2024168.14168.14168.08168.08165.18-
03 Apr 2024166.52168.26166.52168.26165.3612
02 Apr 2024170.96170.96167.22167.22164.3341
28 Mar 2024173.56173.56171.00171.28168.32120
27 Mar 2024170.94172.74170.94171.26168.3183
26 Mar 2024170.02171.06170.02171.06168.11-
25 Mar 2024170.28170.44170.00170.44167.5010
22 Mar 2024170.02170.52170.02170.52167.587
21 Mar 2024169.30169.80169.14169.14166.2221
20 Mar 2024166.50166.50166.50166.50163.63125
19 Mar 2024166.32166.42166.32166.42163.5510
18 Mar 2024163.66163.66161.42163.24160.42153
15 Mar 2024161.90163.30161.90163.30160.48-
14 Mar 2024160.96160.96160.06160.06157.30-
13 Mar 2024158.52159.58158.52159.58156.836
12 Mar 2024157.52157.80156.60157.80155.0885
11 Mar 2024157.24157.24157.24157.24154.53-
08 Mar 2024158.08158.08157.76157.76155.0450
07 Mar 2024158.12158.64158.12158.64155.907
06 Mar 2024158.78158.78157.26157.86155.1429
05 Mar 2024156.62157.80156.44157.80155.08144
04 Mar 2024152.84155.00152.84154.92152.2540
01 Mar 2024153.68153.78152.26152.26149.6332
29 Feb 2024153.16153.54153.16153.54150.89-
28 Feb 2024148.30153.58148.30153.58150.93285
27 Feb 2024147.46147.80147.46147.80145.2590
26 Feb 2024147.22147.70147.22147.48144.945
23 Feb 2024146.68148.16146.68148.16145.605
22 Feb 2024146.60147.48146.60147.48144.94-
21 Feb 2024146.82146.82145.82145.82143.30200
20 Feb 2024143.92145.00143.92144.70142.2032
19 Feb 2024146.02146.02144.32144.32141.83-
16 Feb 2024148.82148.82148.82148.82146.25-
15 Feb 2024149.12150.10148.48148.48145.9272
14 Feb 2024149.24151.92149.24150.12147.53144
13 Feb 2024148.58148.58148.58148.58146.02-
12 Feb 2024150.62150.62149.74149.74147.16-
09 Feb 2024151.76151.76147.16150.38147.79263
08 Feb 2024151.00151.02151.00151.02148.41-
07 Feb 2024152.46152.46150.78150.78148.18-
06 Feb 2024150.04152.00150.04152.00149.38-
05 Feb 2024149.42149.42148.26148.26145.70-
02 Feb 2024148.30149.08148.30149.08146.51-
01 Feb 2024147.14147.14146.76146.76144.2310
31 Jan 2024149.64149.64147.72147.72145.17-
30 Jan 2024149.82150.22149.76149.76147.1854
29 Jan 2024149.80149.80148.88148.88146.3156
26 Jan 2024147.90149.46147.90149.46146.88-
25 Jan 2024147.98147.98147.98147.98145.43-
24 Jan 2024147.02147.06146.50147.06144.523
23 Jan 2024150.24150.24148.40148.40145.8472
22 Jan 2024150.24150.24149.96149.96147.37-
19 Jan 2024149.92150.00148.38148.38145.825
18 Jan 2024147.74149.78147.74149.78147.20142
17 Jan 2024146.48146.74146.48146.74144.21-
16 Jan 2024147.18147.44147.18147.44144.90-
15 Jan 2024148.96148.96148.16148.16145.6030
12 Jan 2024146.56148.50146.56148.42145.8693
11 Jan 2024144.54144.54143.64143.64141.16-
10 Jan 2024142.42143.72142.42143.72141.24-
09 Jan 2024144.54144.54143.32143.32140.85-
08 Jan 2024141.06143.36141.06143.36140.89-
05 Jan 2024139.32139.72139.16139.72137.313
04 Jan 2024138.94139.48138.94139.48137.07-
03 Jan 2024140.16140.16137.92137.92135.5422
02 Jan 2024141.12141.50141.12141.50139.06-
29 Dec 2023139.80140.00139.80139.90137.4923
28 Dec 2023139.80139.80139.72139.72137.31-
27 Dec 2023139.82139.82137.94139.54137.13171
22 Dec 2023138.82139.62138.82139.62137.21-
21 Dec 2023137.26138.54137.26138.54136.15-
20 Dec 2023140.18140.18138.30138.30135.91-
19 Dec 2023139.32139.88139.32139.88137.47-
18 Dec 2023138.86139.26138.86139.26136.8620
15 Dec 2023140.50140.50139.66139.66137.25-
14 Dec 2023143.46143.46140.12140.12137.70-
13 Dec 2023143.02143.02142.42142.42139.9631
12 Dec 2023141.28142.96141.28142.96140.49-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...