Canada markets closed

Airbus SE (0KVV.IL)

IOB - IOB Delayed Price. Currency in EUR
Add to watchlist
156.42+2.11 (+1.37%)
At close: 07:14PM BST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20240.000.000.00156.42156.42-
May 03, 2024154.00155.38152.64154.21154.21462,588
May 02, 2024155.30153.70153.64154.31154.311,930,128
May 01, 2024154.96154.96154.96154.96154.96-
Apr 30, 2024154.00157.00154.68154.96154.96318,072
Apr 29, 2024157.49157.74154.14154.56154.563,705,495
Apr 26, 2024157.30158.42153.74157.49157.492,549,889
Apr 25, 2024161.57163.20153.08158.29158.295,002,032
Apr 24, 2024165.20164.70161.74162.50162.50607,883
Apr 23, 2024164.21163.00160.46162.92162.926,477,642
Apr 22, 2024160.40161.58159.06160.10160.104,044,321
Apr 19, 2024157.49161.64157.34160.00160.007,190,088
Apr 19, 20241.8 Dividend
Apr 18, 2024161.11162.32158.92159.68157.882,967,058
Apr 17, 2024158.86161.80158.04160.21158.408,826,278
Apr 16, 2024159.49163.98157.00158.63156.842,310,694
Apr 16, 20241 Dividend
Apr 15, 2024164.00165.40161.92163.03160.20998,746
Apr 12, 2024163.76165.28161.28163.30160.47272,346
Apr 11, 2024164.52165.64161.48162.04159.232,366,611
Apr 10, 2024164.00165.98162.70164.90162.042,380,119
Apr 09, 2024171.01171.58164.38164.80161.941,967,885
Apr 08, 2024168.61171.18167.00170.65167.69683,012
Apr 05, 2024165.01168.98165.24166.50163.61620,191
Apr 04, 2024168.08169.08166.98167.91165.00383,038
Apr 03, 2024165.01168.61166.06166.77163.885,357,055
Apr 02, 2024170.00171.74166.48167.51164.611,650,905
Mar 28, 2024171.51172.64169.46170.75167.791,020,134
Mar 27, 2024171.09172.82169.60172.69169.70649,463
Mar 26, 2024170.50171.30169.08169.91166.96742,236
Mar 25, 2024169.89171.06168.88170.44167.49433,152
Mar 22, 2024170.00170.8861.11169.41166.47241,777
Mar 21, 2024169.83171.0264.27168.14165.221,270,080
Mar 20, 2024166.18168.56165.92168.06165.15371,269
Mar 19, 2024163.81167.42162.24167.24164.34759,415
Mar 18, 2024162.25164.16161.52164.08161.24811,920
Mar 15, 2024161.13163.46159.38162.37159.55867,502
Mar 14, 2024160.10161.88158.32160.58157.80367,064
Mar 13, 2024159.01159.86157.06159.76156.992,464,111
Mar 12, 2024157.22158.18155.66157.22154.49512,311
Mar 11, 2024158.40159.02156.60157.53154.80362,386
Mar 08, 2024158.00158.34156.40157.87155.13692,605
Mar 07, 2024157.45159.20156.64157.93155.19789,552
Mar 06, 2024158.90159.86156.62157.17154.45383,860
Mar 05, 2024157.49157.94153.60156.50153.79868,599
Mar 04, 2024152.35155.84152.24155.57152.87988,067
Mar 01, 2024154.23155.12152.04152.23149.59428,070
Feb 29, 2024153.26154.04149.70153.28150.622,186,675
Feb 28, 2024148.50153.78147.10152.67150.02679,352
Feb 27, 2024147.66148.86146.44147.83145.27702,829
Feb 26, 2024147.95148.86146.64147.55144.99328,207
Feb 23, 2024147.89148.34146.50147.11144.56529,232
Feb 22, 2024146.00147.88144.98146.61144.07415,658
Feb 21, 2024146.00146.61144.08145.43142.913,214,337
Feb 20, 2024143.87145.50142.78145.20142.681,396,726
Feb 19, 2024146.29146.26143.92145.24142.72888,334
Feb 16, 2024148.92149.26144.96145.43142.91594,741
Feb 15, 2024151.01151.18146.02148.67146.09962,144
Feb 14, 2024149.13151.96148.00150.82148.212,497,464
Feb 13, 2024148.00150.86147.22149.05146.47525,603
Feb 12, 2024150.98151.4264.03149.03146.45429,362
Feb 09, 2024151.70152.62147.00149.93147.33437,229
Feb 08, 2024151.01152.32149.78151.13148.51188,132
Feb 07, 2024152.58153.18150.48150.98148.36432,057
Feb 06, 2024149.62152.20148.16151.81149.18387,205
Feb 05, 2024149.09150.16148.26149.41146.82519,931
Feb 02, 2024148.33149.66146.50148.35145.78144,636
Feb 01, 2024147.60148.70146.32146.94144.39992,759
Jan 31, 2024151.41150.14147.46148.46145.89366,363
Jan 30, 2024149.81151.40148.18149.64147.05222,640
Jan 29, 2024148.54150.36148.38149.85147.25174,548
Jan 26, 2024150.00149.52147.58148.61146.03826,378
Jan 25, 2024147.20149.02145.84147.89145.33386,259
Jan 24, 2024147.01148.86144.72146.25143.71525,299
Jan 23, 2024151.01151.44147.34147.70145.141,000,305
Jan 22, 2024148.84150.9059.37150.25147.65976,169
Jan 19, 2024150.31151.00146.18148.42145.851,466,626
Jan 18, 2024148.25150.24146.14150.08147.48444,913
Jan 17, 2024146.23148.48145.44146.33143.791,593,254
Jan 16, 2024147.87148.92146.24147.41144.85397,645
Jan 15, 2024148.56150.10147.90149.15146.56837,200
Jan 12, 2024145.81149.21143.00147.72145.16593,752
Jan 11, 2024144.80145.24143.70144.29141.79685,315
Jan 10, 2024142.94144.6458.63144.46141.96389,458
Jan 09, 2024144.00145.46142.34143.22140.74762,664
Jan 08, 2024142.80143.56140.72142.88140.401,495,678
Jan 05, 2024135.89140.14138.24139.64137.223,164,577
Jan 04, 2024141.13139.70136.34139.36136.94569,837
Jan 03, 2024140.52142.12136.48137.49135.11502,119
Jan 02, 2024141.01142.38134.98140.56138.12662,134
Dec 29, 2023139.49140.42139.46139.70137.28173,759
Dec 28, 2023140.00140.1462.55139.95137.52247,248
Dec 27, 2023140.00140.04139.04139.49137.07142,060
Dec 22, 2023138.54140.14138.38138.69136.29410,440
Dec 21, 2023137.01138.8271.08138.61136.21626,507
Dec 20, 2023140.21140.82137.68138.31135.912,749,299
Dec 19, 2023139.28140.18138.36139.20136.791,320,930
Dec 18, 2023139.38139.54138.58138.98136.57718,988
Dec 15, 2023140.54141.64138.78140.37137.941,595,065
Dec 14, 2023143.49143.92139.66140.65138.21739,050
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...