Canada markets close in 1 hour 21 minutes

Airbus SE (AIR.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
157.36+2.58 (+1.67%)
As of 08:20PM CEST. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 2024155.00157.36155.00157.36157.36427
May 03, 2024153.70155.00153.64154.78154.785,312
May 02, 2024154.36154.40153.44153.44153.44301
Apr 30, 2024155.98156.52155.16155.16155.16298
Apr 29, 2024157.78157.78154.58156.08156.08334
Apr 26, 2024155.92157.78153.80157.78157.78806
Apr 25, 2024161.64161.94154.20155.56155.563,150
Apr 24, 2024164.06164.58161.76161.76161.76482
Apr 23, 2024162.00163.84161.00163.58163.58601
Apr 22, 2024160.38161.84159.84161.82161.82851
Apr 19, 2024156.96160.32156.96159.72159.72392
Apr 19, 20241.8 Dividend
Apr 18, 2024160.28161.38159.44160.08158.28228
Apr 17, 2024158.70161.36158.22160.34158.54714
Apr 16, 2024160.80160.80157.68159.20157.41546
Apr 16, 20241 Dividend
Apr 15, 2024162.90165.06162.36162.36159.551,458
Apr 12, 2024163.04164.92160.98160.98158.19834
Apr 11, 2024164.60164.60162.00162.88160.06244
Apr 10, 2024165.80165.80162.96164.48161.63374
Apr 09, 2024170.28170.28163.98164.70161.852,094
Apr 08, 2024168.20170.90168.20170.80167.84674
Apr 05, 2024166.22168.50165.66168.00165.091,175
Apr 04, 2024168.24168.68165.92166.64163.751,279
Apr 03, 2024166.98169.10166.28168.40165.481,639
Apr 02, 2024170.62170.92166.46166.98164.091,765
Mar 28, 2024172.48172.48170.70171.28168.311,922
Mar 27, 2024171.00172.68171.00171.98169.00820
Mar 26, 2024169.96170.80169.82170.72167.76591
Mar 25, 2024170.40171.08170.16170.20167.25740
Mar 22, 2024168.78170.64168.78170.38167.43744
Mar 21, 2024170.00170.82168.44169.12166.191,519
Mar 20, 2024167.48169.62165.72169.62166.681,490
Mar 19, 2024164.08167.08164.08165.98163.102,117
Mar 18, 2024162.70165.00162.70163.12160.292,722
Mar 15, 2024160.02163.30160.02163.30160.471,508
Mar 14, 2024159.74161.74159.74160.98158.192,362
Mar 13, 2024158.40160.02157.80159.84157.071,148
Mar 12, 2024157.40158.28156.10158.04155.301,010
Mar 11, 2024157.00158.22156.94157.20154.48546
Mar 08, 2024158.24158.24157.54157.78155.041,888
Mar 07, 2024157.48158.76157.00158.42155.671,203
Mar 06, 2024159.14159.14157.60158.10155.36483
Mar 05, 2024155.18157.76155.18156.92154.20965
Mar 04, 2024152.76155.30152.64155.12152.431,109
Mar 01, 2024153.36154.00152.72152.72150.071,847
Feb 29, 2024154.26154.26152.72153.04150.39991
Feb 28, 2024148.54153.90148.06153.24150.582,286
Feb 27, 2024147.34148.42147.34148.00145.43672
Feb 26, 2024147.74148.36147.38147.68145.121,330
Feb 23, 2024147.08148.00147.08147.50144.94561
Feb 22, 2024146.88147.64146.68147.06144.51497
Feb 21, 2024144.98146.42144.98146.42143.88791
Feb 20, 2024143.96145.44143.76144.96142.45320
Feb 19, 2024145.78146.04144.00144.26141.761,560
Feb 16, 2024149.46149.82145.00146.28143.742,574
Feb 15, 2024148.86150.00147.10149.28146.691,436
Feb 14, 2024148.34151.50148.34150.26147.66605
Feb 13, 2024149.18149.72147.44147.62145.061,718
Feb 12, 2024150.26150.28148.74149.28146.69307
Feb 09, 2024151.14151.84147.02149.94147.34367
Feb 08, 2024150.92151.84150.60151.34148.721,080
Feb 07, 2024151.74152.44150.80150.86148.241,098
Feb 06, 2024148.34152.52148.34151.74149.112,979
Feb 05, 2024149.38149.80148.58148.92146.34465
Feb 02, 2024148.58149.50148.58149.44146.85425
Feb 01, 2024146.92147.74146.92147.70145.14438
Jan 31, 2024150.00150.28147.50148.06145.49413
Jan 30, 2024149.32151.00149.32149.74147.14829
Jan 29, 2024148.74149.66148.74148.96146.38367
Jan 26, 2024148.36149.92148.36149.22146.631,119
Jan 25, 2024146.66149.06146.66148.72146.14895
Jan 24, 2024149.08149.08144.82147.02144.47634
Jan 23, 2024150.02150.14147.82148.06145.49626
Jan 22, 2024149.18150.18149.18150.16147.561,077
Jan 19, 2024150.04151.00148.26149.86147.26742
Jan 18, 2024147.26150.26147.26149.58146.991,885
Jan 17, 2024146.68147.12146.00146.40143.86576
Jan 16, 2024146.70148.18146.70148.18145.611,588
Jan 15, 2024149.48149.48148.04148.38145.81931
Jan 12, 2024145.00149.38144.90148.90146.323,096
Jan 11, 2024144.50145.26144.02145.18142.662,226
Jan 10, 2024142.70144.50142.70143.94141.44969
Jan 09, 2024143.92144.30142.64143.08140.60982
Jan 08, 2024142.26143.96141.00143.46140.973,865
Jan 05, 2024138.42139.72138.42139.72137.30117
Jan 04, 2024137.22139.40137.22138.94136.53461
Jan 03, 2024140.64140.92137.58137.58135.20475
Jan 02, 2024139.84141.64139.84141.10138.65984
Dec 29, 2023139.58140.18139.58139.84137.42342
Dec 28, 2023139.64140.16139.40139.40136.98704
Dec 27, 2023140.30140.30138.68138.68136.28392
Dec 22, 2023138.50139.80138.00139.16136.75280
Dec 21, 2023137.02138.80137.02138.80136.39495
Dec 20, 2023140.28140.28136.40136.58134.21638
Dec 19, 2023139.34140.00138.98139.68137.26396
Dec 18, 2023139.12139.40138.60139.32136.911,378
Dec 15, 2023140.22141.20139.12139.12136.711,183
Dec 14, 2023143.72143.78139.64139.68137.26902
Dec 13, 2023142.44143.08142.00142.98140.502,184
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...