Canada markets closed

Airbus SE (AIR.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
143.72-2.76 (-1.88%)
At close: 07:31PM CEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2024146.34146.34142.64143.72143.72-
Jun 13, 2024148.68148.68145.52146.48146.481
Jun 12, 2024148.84149.36148.82149.08149.08-
Jun 11, 2024149.30150.20148.26148.26148.2610
Jun 10, 2024150.48150.48147.96148.88148.88235
Jun 07, 2024153.32153.32149.90149.90149.9010
Jun 06, 2024153.68153.68152.88153.00153.005
Jun 05, 2024153.52154.22152.86152.86152.865
Jun 04, 2024155.94155.94152.10152.10152.1030
Jun 03, 2024157.14157.32154.86154.86154.8610
May 31, 2024158.84159.10155.04155.04155.0420
May 30, 2024155.84159.72155.84158.80158.80-
May 29, 2024157.54157.66156.24156.24156.24-
May 28, 2024158.98160.34157.92157.92157.92100
May 27, 2024158.90159.14158.50158.94158.94167
May 24, 2024159.82159.82158.76158.80158.8052
May 23, 2024160.32161.32160.32160.84160.84-
May 22, 2024161.22161.24159.94159.94159.94-
May 21, 2024161.04161.04159.82160.40160.40-
May 20, 2024159.60160.70159.50160.38160.3833
May 17, 2024157.78158.92157.78158.74158.74-
May 16, 2024160.02160.02158.18158.18158.184
May 15, 2024158.76159.66158.76159.44159.44-
May 14, 2024157.36158.24157.36158.08158.0815
May 13, 2024160.10160.10156.92157.22157.22-
May 10, 2024162.84162.84159.60160.66160.663
May 09, 2024160.90162.08160.90161.86161.86-
May 08, 2024158.70162.64158.70160.92160.9214
May 07, 2024156.82158.44156.82158.44158.4450
May 06, 2024155.00156.30155.00156.30156.3010
May 03, 2024153.74154.68153.74154.36154.36-
May 02, 2024154.36154.36153.30153.30153.30-
Apr 30, 2024155.16156.58154.00154.54154.5455
Apr 29, 2024158.54158.54154.76155.44155.442
Apr 26, 2024156.22157.38154.20157.38157.3810
Apr 25, 2024160.90160.90154.70154.70154.70100
Apr 24, 2024163.68164.42161.72161.72161.7210
Apr 23, 2024161.76162.56161.36162.56162.5620
Apr 22, 2024160.14161.58159.74161.58161.5864
Apr 19, 2024157.04160.48157.04159.32159.32279
Apr 18, 2024160.38161.22159.54159.54159.54-
Apr 17, 2024158.20161.10158.20159.20159.20-
Apr 16, 2024159.74159.74157.76158.50158.50-
Apr 16, 20241 Dividend
Apr 15, 2024163.00164.44162.34162.34161.3425
Apr 12, 2024163.16164.62161.86161.86160.86-
Apr 11, 2024164.24164.24161.66162.60161.6021
Apr 10, 2024165.02165.02164.04164.04163.03-
Apr 09, 2024170.04170.04163.94163.94162.93106
Apr 08, 2024167.88170.20167.88170.20169.15-
Apr 05, 2024166.04167.72165.46167.72166.69315
Apr 04, 2024168.68168.68167.76167.76166.7350
Apr 03, 2024166.88168.00166.34168.00166.97-
Apr 02, 2024171.08171.08167.04167.04166.01103
Mar 28, 2024171.62171.86170.34170.34169.29-
Mar 27, 2024170.56171.86170.56170.94169.89-
Mar 26, 2024170.74170.74169.96170.16169.1132
Mar 25, 2024171.48171.48169.84169.84168.79113
Mar 22, 2024169.12170.46169.12169.72168.67-
Mar 21, 2024169.90169.90168.46168.76167.7215
Mar 20, 2024166.36168.16166.36167.42166.39-
Mar 19, 2024164.54166.80164.54166.80165.7790
Mar 18, 2024163.76164.10162.84162.84161.8436
Mar 15, 2024160.24163.36160.24162.56161.56428
Mar 14, 2024159.24161.24159.24160.02159.03-
Mar 13, 2024158.34159.32158.18159.08158.1080
Mar 12, 2024157.26157.82156.72157.82156.85-
Mar 11, 2024157.48158.10156.58156.58155.62277
Mar 08, 2024158.28158.28156.94156.94155.97-
Mar 07, 2024157.38158.46157.38158.28157.31-
Mar 06, 2024158.80158.80157.52158.54157.56145
Mar 05, 2024155.08157.80155.08157.26156.299
Mar 04, 2024153.06155.08152.66154.48153.5320
Mar 01, 2024153.52153.82151.84151.84150.908
Feb 29, 2024154.00154.00152.46152.64151.70-
Feb 28, 2024147.94153.42147.94153.06152.12-
Feb 27, 2024146.92148.08146.92147.80146.89-
Feb 26, 2024147.26148.06146.86146.86145.966
Feb 23, 2024147.26148.08146.66147.50146.59-
Feb 22, 2024146.80147.38146.78146.98146.07-
Feb 21, 2024145.16145.44144.98145.44144.54-
Feb 20, 2024143.62145.26143.62145.26144.3710
Feb 19, 2024146.02146.02143.72143.72142.837
Feb 16, 2024149.20149.20145.96145.96145.067
Feb 15, 2024149.00149.68148.66149.68148.76140
Feb 14, 2024148.52150.56148.52149.74148.82-
Feb 13, 2024149.26149.26147.68148.26147.3515
Feb 12, 2024150.22150.46149.16149.28148.36170
Feb 09, 2024150.96151.48148.38150.04149.12160
Feb 08, 2024150.70151.54150.04150.72149.79-
Feb 07, 2024151.88152.38150.66151.30150.3710
Feb 06, 2024149.20151.76149.20151.76150.8320
Feb 05, 2024149.12149.60148.52148.52147.616
Feb 02, 2024148.00149.22148.00148.94148.02-
Feb 01, 2024147.02147.60147.02147.26146.353
Jan 31, 2024149.80149.80147.84147.84146.93-
Jan 30, 2024149.88151.04149.46149.46148.54130
Jan 29, 2024148.52149.62148.52148.54147.63167
Jan 26, 2024148.30149.12148.30149.12148.208
Jan 25, 2024146.16149.00146.16148.22147.3130
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...