Canada markets open in 2 hours 55 minutes

Airbus SE (AIR.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
135.06-1.12 (-0.82%)
As of 08:05AM CEST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 2024135.06135.06135.06135.06135.061,956
Jun 25, 2024137.48137.48131.08136.18136.181,956
Jun 24, 2024148.56148.72138.66138.66138.662,593
Jun 21, 2024148.62148.62148.62148.62148.62-
Jun 20, 2024147.92148.52147.92148.52148.5216
Jun 19, 2024148.52148.52148.52148.52148.52-
Jun 18, 2024146.56146.56146.56146.56146.56-
Jun 17, 2024143.52146.92143.24146.92146.92110
Jun 14, 2024146.22146.22146.22146.22146.22-
Jun 13, 2024148.96148.96148.72148.72148.72230
Jun 12, 2024148.72149.68148.72149.68149.6830
Jun 11, 2024149.12149.12149.12149.12149.12-
Jun 10, 2024149.84149.84148.40148.40148.4048
Jun 07, 2024153.30153.30150.66150.72150.72100
Jun 06, 2024153.34153.34152.90152.90152.9050
Jun 05, 2024153.54153.54153.28153.28153.2810
Jun 04, 2024155.88155.88155.88155.88155.88-
Jun 03, 2024157.38157.38155.02155.02155.0242
May 31, 2024158.82158.82156.72156.72156.7213
May 30, 2024155.92158.92155.92158.92158.92206
May 29, 2024157.52157.52156.88156.88156.88100
May 28, 2024159.02159.02159.02159.02159.02-
May 27, 2024159.50159.50158.66158.66158.6621
May 24, 2024160.00160.00160.00160.00160.00-
May 23, 2024160.24161.08160.24161.08161.0820
May 22, 2024161.20161.50161.20161.34161.34232
May 21, 2024161.02161.70161.02161.70161.70125
May 20, 2024159.42159.42159.42159.42159.4210
May 17, 2024157.74158.76157.74158.76158.76100
May 16, 2024160.52160.52158.80158.80158.807
May 15, 2024158.76158.76158.76158.76158.76-
May 14, 2024157.50157.50157.50157.50157.50-
May 13, 2024160.50160.50157.14157.14157.14210
May 10, 2024162.58162.78162.50162.78162.7810
May 09, 2024161.14162.10161.14162.10162.1010
May 08, 2024158.48158.48158.48158.48158.48-
May 07, 2024156.80156.80156.80156.80156.80-
May 06, 2024154.36155.10154.36155.10155.1020
May 03, 2024153.74154.78153.74154.78154.788
May 02, 2024154.36154.36154.36154.36154.36-
Apr 30, 2024155.54155.54155.54155.54155.54-
Apr 29, 2024158.28158.28155.50155.50155.5030
Apr 26, 2024156.22156.22155.20155.20155.2030
Apr 25, 2024161.14161.14154.00154.00154.00410
Apr 24, 2024163.46163.46163.46163.46163.46-
Apr 23, 2024161.86162.44161.86162.44162.446
Apr 22, 2024160.82161.30159.72161.30161.3042
Apr 19, 2024157.26157.26157.26157.26157.26-
Apr 18, 2024160.26160.26159.90159.90159.9036
Apr 17, 2024158.22158.22158.22158.22158.22-
Apr 16, 2024159.88159.88158.18158.18158.18200
Apr 16, 20241 Dividend
Apr 15, 2024162.94162.94162.94162.94161.94-
Apr 12, 2024163.04163.36163.04163.36162.3630
Apr 11, 2024164.38164.38163.68163.88162.8720
Apr 10, 2024165.32165.32164.02164.02163.0120
Apr 09, 2024169.94169.94169.86169.86168.82100
Apr 08, 2024168.04170.00168.04170.00168.96197
Apr 05, 2024165.88168.60165.88168.60167.5785
Apr 04, 2024167.94168.30167.94168.30167.278
Apr 03, 2024166.98167.30166.98167.30166.2789
Apr 02, 2024170.30170.30167.04167.04166.0169
Mar 28, 2024171.62171.62171.08171.08170.0316
Mar 27, 2024170.42171.88170.42171.64170.59138
Mar 26, 2024169.96169.96169.96169.96168.9225
Mar 25, 2024170.78171.00170.78171.00169.9526
Mar 22, 2024168.78170.78168.78170.12169.08610
Mar 21, 2024169.98169.98169.00169.36168.3294
Mar 20, 2024165.74167.88165.74167.88166.85106
Mar 19, 2024164.50166.34164.50165.72164.70160
Mar 18, 2024164.18164.18163.40163.40162.4067
Mar 15, 2024160.00161.94160.00161.78160.79162
Mar 14, 2024159.10160.08159.10160.08159.10100
Mar 13, 2024158.30159.62158.30159.62158.6430
Mar 12, 2024157.44158.30156.64158.30157.33221
Mar 11, 2024156.94156.94156.94156.94155.98-
Mar 08, 2024158.24158.24157.76157.76156.7932
Mar 07, 2024157.56157.90157.56157.90156.9320
Mar 06, 2024158.30158.30158.16158.16157.1920
Mar 05, 2024156.52157.68156.52157.68156.71446
Mar 04, 2024152.76154.72152.76154.72153.7764
Mar 01, 2024153.32153.32153.32153.32152.38-
Feb 29, 2024153.96153.96153.12153.26152.32110
Feb 28, 2024148.16149.90148.16149.90148.985
Feb 27, 2024147.14147.14147.14147.14146.24-
Feb 26, 2024147.80147.80147.42147.42146.5284
Feb 23, 2024147.26147.26147.26147.26146.36-
Feb 22, 2024146.92146.92146.92146.92146.02-
Feb 21, 2024144.98146.16144.98146.16145.26450
Feb 20, 2024143.76145.10143.76145.10144.21150
Feb 19, 2024145.78145.78143.92143.92143.0414
Feb 16, 2024149.34149.34147.14147.14146.241
Feb 15, 2024147.52149.14147.52149.14148.2219
Feb 14, 2024148.72150.32148.72150.32149.4014
Feb 13, 2024149.22149.22147.74147.74146.8320
Feb 12, 2024150.46150.46150.46150.46149.547
Feb 09, 2024151.28151.28151.16151.16150.2330
Feb 08, 2024150.86150.86150.86150.86149.93-
Feb 07, 2024151.68151.68150.72150.72149.79123
Feb 06, 2024148.96150.90148.96150.90149.97240
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...