UK markets closed

Airbus SE (AIR.VI)

Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
158.660.00 (0.00%)
At close: 05:32PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024158.86158.86158.52158.66158.6610
16 May 2024159.40159.40158.66158.66158.66-
15 May 2024157.56160.30157.56160.30160.30125
14 May 2024157.24158.40157.24158.40158.40-
13 May 2024158.82158.82157.80157.80157.80-
10 May 2024162.68162.68159.62159.62159.62-
09 May 2024161.78162.30161.78162.30162.30-
08 May 2024159.70162.46159.62161.84161.84153
07 May 2024157.64158.34157.48158.34158.3490
06 May 2024156.08156.62155.00156.62156.625
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-
18 Apr 2024161.34161.34160.84160.84160.84-
17 Apr 2024159.08159.90159.08159.90159.90-
16 Apr 2024158.38158.38158.38158.38158.38-
16 Apr 20241 Dividend
15 Apr 2024164.82165.14163.10163.10162.10141
12 Apr 2024163.60163.60162.80162.80161.80-
11 Apr 2024164.84164.84161.88161.88160.8910
10 Apr 2024165.00165.00164.18164.18163.17-
09 Apr 2024169.76169.76169.76169.76168.72-
08 Apr 2024169.26170.66169.26170.66169.6114
05 Apr 2024166.30167.62166.30167.62166.59-
04 Apr 2024168.14168.14168.08168.08167.05-
03 Apr 2024166.52168.26166.52168.26167.2312
02 Apr 2024170.96170.96167.22167.22166.1941
28 Mar 2024173.56173.56171.00171.28170.23120
27 Mar 2024170.94172.74170.94171.26170.2183
26 Mar 2024170.02171.06170.02171.06170.01-
25 Mar 2024170.28170.44170.00170.44169.3910
22 Mar 2024170.02170.52170.02170.52169.477
21 Mar 2024169.30169.80169.14169.14168.1021
20 Mar 2024166.50166.50166.50166.50165.48125
19 Mar 2024166.32166.42166.32166.42165.4010
18 Mar 2024163.66163.66161.42163.24162.24153
15 Mar 2024161.90163.30161.90163.30162.30-
14 Mar 2024160.96160.96160.06160.06159.08-
13 Mar 2024158.52159.58158.52159.58158.606
12 Mar 2024157.52157.80156.60157.80156.8385
11 Mar 2024157.24157.24157.24157.24156.28-
08 Mar 2024158.08158.08157.76157.76156.7950
07 Mar 2024158.12158.64158.12158.64157.677
06 Mar 2024158.78158.78157.26157.86156.8929
05 Mar 2024156.62157.80156.44157.80156.83144
04 Mar 2024152.84155.00152.84154.92153.9740
01 Mar 2024153.68153.78152.26152.26151.3332
29 Feb 2024153.16153.54153.16153.54152.60-
28 Feb 2024148.30153.58148.30153.58152.64285
27 Feb 2024147.46147.80147.46147.80146.8990
26 Feb 2024147.22147.70147.22147.48146.585
23 Feb 2024146.68148.16146.68148.16147.255
22 Feb 2024146.60147.48146.60147.48146.58-
21 Feb 2024146.82146.82145.82145.82144.93200
20 Feb 2024143.92145.00143.92144.70143.8132
19 Feb 2024146.02146.02144.32144.32143.44-
16 Feb 2024148.82148.82148.82148.82147.91-
15 Feb 2024149.12150.10148.48148.48147.5772
14 Feb 2024149.24151.92149.24150.12149.20144
13 Feb 2024148.58148.58148.58148.58147.67-
12 Feb 2024150.62150.62149.74149.74148.82-
09 Feb 2024151.76151.76147.16150.38149.46263
08 Feb 2024151.00151.02151.00151.02150.09-
07 Feb 2024152.46152.46150.78150.78149.86-
06 Feb 2024150.04152.00150.04152.00151.07-
05 Feb 2024149.42149.42148.26148.26147.35-
02 Feb 2024148.30149.08148.30149.08148.17-
01 Feb 2024147.14147.14146.76146.76145.8610
31 Jan 2024149.64149.64147.72147.72146.81-
30 Jan 2024149.82150.22149.76149.76148.8454
29 Jan 2024149.80149.80148.88148.88147.9756
26 Jan 2024147.90149.46147.90149.46148.54-
25 Jan 2024147.98147.98147.98147.98147.07-
24 Jan 2024147.02147.06146.50147.06146.163
23 Jan 2024150.24150.24148.40148.40147.4972
22 Jan 2024150.24150.24149.96149.96149.04-
19 Jan 2024149.92150.00148.38148.38147.475
18 Jan 2024147.74149.78147.74149.78148.86142
17 Jan 2024146.48146.74146.48146.74145.84-
16 Jan 2024147.18147.44147.18147.44146.54-
15 Jan 2024148.96148.96148.16148.16147.2530
12 Jan 2024146.56148.50146.56148.42147.5193
11 Jan 2024144.54144.54143.64143.64142.76-
10 Jan 2024142.42143.72142.42143.72142.84-
09 Jan 2024144.54144.54143.32143.32142.44-
08 Jan 2024141.06143.36141.06143.36142.48-
05 Jan 2024139.32139.72139.16139.72138.863
04 Jan 2024138.94139.48138.94139.48138.62-
03 Jan 2024140.16140.16137.92137.92137.0722
02 Jan 2024141.12141.50141.12141.50140.63-
29 Dec 2023139.80140.00139.80139.90139.0423
28 Dec 2023139.80139.80139.72139.72138.86-
27 Dec 2023139.82139.82137.94139.54138.68171
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...