Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,846.38 -25.72 (-0.04%) CMC Crypto 200
1,329.38 +52.41 (+4.11%)
Airbus SE (AIR.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 153.74 | 154.68 | 153.74 | 154.36 | 154.36 | - |
| 02 May 2024 | 154.36 | 154.36 | 153.30 | 153.30 | 153.30 | - |
| 30 Apr 2024 | 155.16 | 156.58 | 154.00 | 154.54 | 154.54 | 55 |
| 29 Apr 2024 | 158.54 | 158.54 | 154.76 | 155.44 | 155.44 | 2 |
| 26 Apr 2024 | 156.22 | 157.38 | 154.20 | 157.38 | 157.38 | 10 |
| 25 Apr 2024 | 160.90 | 160.90 | 154.70 | 154.70 | 154.70 | 100 |
| 24 Apr 2024 | 163.68 | 164.42 | 161.72 | 161.72 | 161.72 | 10 |
| 23 Apr 2024 | 161.76 | 162.56 | 161.36 | 162.56 | 162.56 | 20 |
| 22 Apr 2024 | 160.14 | 161.58 | 159.74 | 161.58 | 161.58 | 64 |
| 19 Apr 2024 | 157.04 | 160.48 | 157.04 | 159.32 | 159.32 | 279 |
| 19 Apr 2024 | 1.8 Dividend | |||||
| 18 Apr 2024 | 160.38 | 161.22 | 159.54 | 159.54 | 157.74 | - |
| 17 Apr 2024 | 158.20 | 161.10 | 158.20 | 159.20 | 157.40 | - |
| 16 Apr 2024 | 159.74 | 159.74 | 157.76 | 158.50 | 156.71 | - |
| 16 Apr 2024 | 1 Dividend | |||||
| 15 Apr 2024 | 163.00 | 164.44 | 162.34 | 162.34 | 159.52 | 25 |
| 12 Apr 2024 | 163.16 | 164.62 | 161.86 | 161.86 | 159.05 | - |
| 11 Apr 2024 | 164.24 | 164.24 | 161.66 | 162.60 | 159.78 | 21 |
| 10 Apr 2024 | 165.02 | 165.02 | 164.04 | 164.04 | 161.19 | - |
| 09 Apr 2024 | 170.04 | 170.04 | 163.94 | 163.94 | 161.09 | 106 |
| 08 Apr 2024 | 167.88 | 170.20 | 167.88 | 170.20 | 167.24 | - |
| 05 Apr 2024 | 166.04 | 167.72 | 165.46 | 167.72 | 164.81 | 315 |
| 04 Apr 2024 | 168.68 | 168.68 | 167.76 | 167.76 | 164.85 | 50 |
| 03 Apr 2024 | 166.88 | 168.00 | 166.34 | 168.00 | 165.08 | - |
| 02 Apr 2024 | 171.08 | 171.08 | 167.04 | 167.04 | 164.14 | 103 |
| 28 Mar 2024 | 171.62 | 171.86 | 170.34 | 170.34 | 167.38 | - |
| 27 Mar 2024 | 170.56 | 171.86 | 170.56 | 170.94 | 167.97 | - |
| 26 Mar 2024 | 170.74 | 170.74 | 169.96 | 170.16 | 167.20 | 32 |
| 25 Mar 2024 | 171.48 | 171.48 | 169.84 | 169.84 | 166.89 | 113 |
| 22 Mar 2024 | 169.12 | 170.46 | 169.12 | 169.72 | 166.77 | - |
| 21 Mar 2024 | 169.90 | 169.90 | 168.46 | 168.76 | 165.83 | 15 |
| 20 Mar 2024 | 166.36 | 168.16 | 166.36 | 167.42 | 164.51 | - |
| 19 Mar 2024 | 164.54 | 166.80 | 164.54 | 166.80 | 163.90 | 90 |
| 18 Mar 2024 | 163.76 | 164.10 | 162.84 | 162.84 | 160.01 | 36 |
| 15 Mar 2024 | 160.24 | 163.36 | 160.24 | 162.56 | 159.74 | 428 |
| 14 Mar 2024 | 159.24 | 161.24 | 159.24 | 160.02 | 157.24 | - |
| 13 Mar 2024 | 158.34 | 159.32 | 158.18 | 159.08 | 156.32 | 80 |
| 12 Mar 2024 | 157.26 | 157.82 | 156.72 | 157.82 | 155.08 | - |
| 11 Mar 2024 | 157.48 | 158.10 | 156.58 | 156.58 | 153.86 | 277 |
| 08 Mar 2024 | 158.28 | 158.28 | 156.94 | 156.94 | 154.21 | - |
| 07 Mar 2024 | 157.38 | 158.46 | 157.38 | 158.28 | 155.53 | - |
| 06 Mar 2024 | 158.80 | 158.80 | 157.52 | 158.54 | 155.79 | 145 |
| 05 Mar 2024 | 155.08 | 157.80 | 155.08 | 157.26 | 154.53 | 9 |
| 04 Mar 2024 | 153.06 | 155.08 | 152.66 | 154.48 | 151.80 | 20 |
| 01 Mar 2024 | 153.52 | 153.82 | 151.84 | 151.84 | 149.20 | 8 |
| 29 Feb 2024 | 154.00 | 154.00 | 152.46 | 152.64 | 149.99 | - |
| 28 Feb 2024 | 147.94 | 153.42 | 147.94 | 153.06 | 150.40 | - |
| 27 Feb 2024 | 146.92 | 148.08 | 146.92 | 147.80 | 145.23 | - |
| 26 Feb 2024 | 147.26 | 148.06 | 146.86 | 146.86 | 144.31 | 6 |
| 23 Feb 2024 | 147.26 | 148.08 | 146.66 | 147.50 | 144.94 | - |
| 22 Feb 2024 | 146.80 | 147.38 | 146.78 | 146.98 | 144.43 | - |
| 21 Feb 2024 | 145.16 | 145.44 | 144.98 | 145.44 | 142.91 | - |
| 20 Feb 2024 | 143.62 | 145.26 | 143.62 | 145.26 | 142.74 | 10 |
| 19 Feb 2024 | 146.02 | 146.02 | 143.72 | 143.72 | 141.22 | 7 |
| 16 Feb 2024 | 149.20 | 149.20 | 145.96 | 145.96 | 143.42 | 7 |
| 15 Feb 2024 | 149.00 | 149.68 | 148.66 | 149.68 | 147.08 | 140 |
| 14 Feb 2024 | 148.52 | 150.56 | 148.52 | 149.74 | 147.14 | - |
| 13 Feb 2024 | 149.26 | 149.26 | 147.68 | 148.26 | 145.68 | 15 |
| 12 Feb 2024 | 150.22 | 150.46 | 149.16 | 149.28 | 146.69 | 170 |
| 09 Feb 2024 | 150.96 | 151.48 | 148.38 | 150.04 | 147.43 | 160 |
| 08 Feb 2024 | 150.70 | 151.54 | 150.04 | 150.72 | 148.10 | - |
| 07 Feb 2024 | 151.88 | 152.38 | 150.66 | 151.30 | 148.67 | 10 |
| 06 Feb 2024 | 149.20 | 151.76 | 149.20 | 151.76 | 149.12 | 20 |
| 05 Feb 2024 | 149.12 | 149.60 | 148.52 | 148.52 | 145.94 | 6 |
| 02 Feb 2024 | 148.00 | 149.22 | 148.00 | 148.94 | 146.35 | - |
| 01 Feb 2024 | 147.02 | 147.60 | 147.02 | 147.26 | 144.70 | 3 |
| 31 Jan 2024 | 149.80 | 149.80 | 147.84 | 147.84 | 145.27 | - |
| 30 Jan 2024 | 149.88 | 151.04 | 149.46 | 149.46 | 146.86 | 130 |
| 29 Jan 2024 | 148.52 | 149.62 | 148.52 | 148.54 | 145.96 | 167 |
| 26 Jan 2024 | 148.30 | 149.12 | 148.30 | 149.12 | 146.53 | 8 |
| 25 Jan 2024 | 146.16 | 149.00 | 146.16 | 148.22 | 145.64 | 30 |
| 24 Jan 2024 | 148.74 | 148.74 | 145.94 | 146.36 | 143.82 | - |
| 23 Jan 2024 | 150.20 | 150.20 | 147.68 | 147.68 | 145.11 | 14 |
| 22 Jan 2024 | 149.28 | 150.20 | 149.12 | 149.30 | 146.71 | 120 |
| 19 Jan 2024 | 149.90 | 150.22 | 148.20 | 148.86 | 146.27 | 154 |
| 18 Jan 2024 | 146.62 | 150.46 | 146.62 | 149.28 | 146.69 | 30 |
| 17 Jan 2024 | 146.28 | 147.12 | 146.26 | 146.26 | 143.72 | 55 |
| 16 Jan 2024 | 147.26 | 147.80 | 147.12 | 147.12 | 144.56 | - |
| 15 Jan 2024 | 149.62 | 149.62 | 147.94 | 147.94 | 145.37 | 10 |
| 12 Jan 2024 | 145.00 | 148.46 | 145.00 | 148.40 | 145.82 | - |
| 11 Jan 2024 | 144.86 | 145.02 | 143.90 | 145.02 | 142.50 | 20 |
| 10 Jan 2024 | 142.80 | 144.16 | 142.80 | 143.86 | 141.36 | - |
| 09 Jan 2024 | 143.62 | 143.98 | 142.64 | 142.64 | 140.16 | 35 |
| 08 Jan 2024 | 142.00 | 143.34 | 141.36 | 142.72 | 140.24 | 100 |
| 05 Jan 2024 | 138.52 | 139.72 | 138.52 | 139.08 | 136.66 | - |
| 04 Jan 2024 | 136.92 | 138.98 | 136.92 | 138.98 | 136.57 | 14 |
| 03 Jan 2024 | 140.66 | 140.66 | 136.56 | 136.56 | 134.19 | 173 |
| 02 Jan 2024 | 140.12 | 141.86 | 140.12 | 141.26 | 138.81 | 21 |
| 29 Dec 2023 | 139.52 | 140.04 | 139.52 | 139.90 | 137.47 | - |
| 28 Dec 2023 | 139.22 | 140.08 | 139.22 | 139.46 | 137.04 | - |
| 27 Dec 2023 | 139.36 | 139.86 | 138.88 | 138.88 | 136.47 | - |
| 22 Dec 2023 | 138.12 | 139.78 | 138.12 | 139.22 | 136.80 | 75 |
| 21 Dec 2023 | 137.12 | 138.42 | 137.12 | 137.82 | 135.43 | - |
| 20 Dec 2023 | 139.74 | 139.74 | 137.94 | 137.94 | 135.54 | 50 |
| 19 Dec 2023 | 139.22 | 139.62 | 139.22 | 139.42 | 137.00 | 10 |
| 18 Dec 2023 | 139.22 | 139.22 | 138.70 | 138.74 | 136.33 | - |
| 15 Dec 2023 | 140.22 | 140.22 | 138.90 | 138.90 | 136.49 | - |
| 14 Dec 2023 | 143.72 | 143.72 | 139.72 | 139.72 | 137.29 | 16 |
| 13 Dec 2023 | 142.22 | 143.16 | 141.60 | 141.60 | 139.14 | 3 |
| 12 Dec 2023 | 142.18 | 142.76 | 140.46 | 141.50 | 139.04 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.