Singapore markets open in 7 hours 30 minutes

Airbus SE (AIR.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
158.44-0.98 (-0.61%)
At close: 05:35PM CEST
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 2024159.78160.48157.72158.44158.44144,749
27 May 2024158.90159.42158.22159.42159.42118,284
24 May 2024160.30160.30158.46159.10159.10235,038
23 May 2024160.66161.80159.92161.34161.34311,385
22 May 2024161.74162.32160.38160.38160.38215,022
21 May 2024161.36161.92159.18161.32161.32384,384
20 May 2024159.52161.36158.96160.98160.98124,178
17 May 2024157.96159.42157.86158.96158.96267,087
16 May 2024159.86159.92158.06159.06159.06227,530
15 May 2024159.54160.26158.96160.04160.04130,948
14 May 2024157.78158.72157.16158.68158.68210,439
13 May 2024159.80159.80156.78157.88157.88176,553
10 May 2024163.00163.34159.82159.84159.84369,966
09 May 2024161.20162.38160.54162.38162.38127,247
08 May 2024159.80162.80159.54161.60161.60273,029
07 May 2024158.18158.96157.10158.86158.86374,864
06 May 2024154.36156.84154.32156.66156.66174,434
03 May 2024154.56155.54153.44154.26154.26253,016
02 May 2024154.00154.62153.12153.56153.56241,708
30 Apr 2024156.20156.94154.64154.64154.64265,470
29 Apr 2024157.74157.82154.10155.92155.92231,550
26 Apr 2024157.98158.28153.74157.08157.08573,440
25 Apr 2024162.20162.32157.00158.42158.42559,513
24 Apr 2024162.18164.68162.16162.16162.16491,396
23 Apr 2024162.70162.94160.62162.68162.68492,033
22 Apr 2024160.32161.54159.52161.48161.48255,514
19 Apr 2024158.10160.86157.64159.94159.94539,735
18 Apr 2024161.18161.60158.92160.64160.64350,028
17 Apr 2024158.96161.50158.58159.86159.86281,688
16 Apr 2024158.96159.56157.30158.96158.96416,389
16 Apr 20241 Dividend
15 Apr 2024163.92165.30162.84163.66162.66280,224
12 Apr 2024163.58165.26162.46162.98161.98351,501
11 Apr 2024164.32165.58161.52162.16161.17467,920
10 Apr 2024164.52165.18162.70164.28163.28252,251
09 Apr 2024170.00170.36164.38164.60163.59271,822
08 Apr 2024168.52171.16168.52170.52169.48183,733
05 Apr 2024167.00168.02165.24168.00166.97433,654
04 Apr 2024167.90169.06167.58167.96166.93197,503
03 Apr 2024167.36168.10166.00168.10167.07244,131
02 Apr 2024170.76171.08166.50167.16166.14399,452
28 Mar 2024171.56172.36170.44170.76169.72317,742
27 Mar 2024171.14172.82170.80171.58170.53246,044
26 Mar 2024170.26171.14169.72170.78169.74295,527
25 Mar 2024170.02170.68169.76170.14169.10248,257
22 Mar 2024169.72170.84169.30169.88168.84276,353
21 Mar 2024169.64170.00168.10169.30168.27280,476
20 Mar 2024166.34168.52165.80168.08167.05268,762
19 Mar 2024164.40167.40164.40166.28165.26324,038
18 Mar 2024162.28164.14162.28163.32162.32212,267
15 Mar 2024160.82163.46160.36162.74161.751,044,643
14 Mar 2024159.18161.88159.18160.40159.42331,150
13 Mar 2024158.32159.84157.76159.22158.25248,265
12 Mar 2024157.74158.10155.88158.10157.13250,139
11 Mar 2024157.80158.36156.52156.84155.88225,745
08 Mar 2024158.20158.24156.48158.00157.03211,726
07 Mar 2024157.92158.64156.76158.34157.37332,352
06 Mar 2024158.96159.32156.72158.30157.33382,008
05 Mar 2024155.72157.94155.62157.72156.76209,905
04 Mar 2024152.48155.84152.24155.32154.37219,642
01 Mar 2024154.16154.16152.24152.64151.71402,465
29 Feb 2024153.42154.06152.18153.02152.09355,007
28 Feb 2024148.52153.76148.14153.76152.82378,850
27 Feb 2024147.88148.88147.34148.02147.12252,894
26 Feb 2024147.06148.20147.06147.40146.50165,368
23 Feb 2024147.92148.24146.52148.00147.10331,251
22 Feb 2024146.68147.90145.84147.46146.56342,064
21 Feb 2024145.46145.84144.78145.84144.95182,344
20 Feb 2024143.80145.46143.60144.96144.07198,633
19 Feb 2024145.52146.22143.88144.28143.40176,023
16 Feb 2024148.86149.18145.00146.26145.37471,829
15 Feb 2024147.92151.06147.00148.82147.91371,021
14 Feb 2024148.66152.02148.66150.32149.40292,592
13 Feb 2024148.92149.44147.30148.96148.05209,536
12 Feb 2024150.24150.84148.50149.98149.06164,443
09 Feb 2024151.68152.16147.14150.50149.58485,058
08 Feb 2024151.78151.92149.98151.38150.46218,664
07 Feb 2024152.52152.82150.70150.80149.88199,903
06 Feb 2024149.96152.16149.72151.72150.79204,714
05 Feb 2024148.80149.90148.42148.96148.05345,436
02 Feb 2024148.00149.62148.00149.24148.33336,492
01 Feb 2024147.34147.92146.70147.38146.48282,848
31 Jan 2024150.12150.12147.46147.80146.90293,395
30 Jan 2024150.04151.30149.48149.92149.00292,383
29 Jan 2024149.60150.00148.82149.06148.15300,907
26 Jan 2024148.60149.34148.22149.22148.31291,810
25 Jan 2024147.44149.00147.10148.54147.63206,931
24 Jan 2024148.10148.28144.76146.74145.84370,291
23 Jan 2024150.50150.70147.30148.06147.16415,407
22 Jan 2024150.30150.60149.38150.06149.14148,248
19 Jan 2024150.16150.46148.14148.84147.93430,607
18 Jan 2024147.06150.24147.00149.96149.04227,607
17 Jan 2024146.24147.36145.96147.02146.12393,248
16 Jan 2024147.28148.58146.64147.68146.78193,796
15 Jan 2024149.00149.36147.96148.10147.20158,989
12 Jan 2024146.20149.14146.10149.12148.21475,401
11 Jan 2024144.64145.24143.70143.90143.02303,058
10 Jan 2024143.00144.64142.88144.12143.24170,894
09 Jan 2024144.50144.80142.42143.14142.27220,409
08 Jan 2024141.02143.60140.74143.24142.36188,299
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...