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
63,180.34 +339.11 (+0.54%) CMC Crypto 200
1,312.63 +35.65 (+2.79%)
Airbus SE (AIR.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:59PM 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 | 153.82 | 155.14 | 153.46 | 154.54 | 154.54 | 721 |
| 02 May 2024 | 154.82 | 154.82 | 153.16 | 153.56 | 153.56 | 926 |
| 30 Apr 2024 | 155.34 | 156.82 | 154.04 | 154.04 | 154.04 | 370 |
| 29 Apr 2024 | 157.30 | 158.56 | 154.16 | 155.48 | 155.48 | 769 |
| 26 Apr 2024 | 155.82 | 157.74 | 153.98 | 157.06 | 157.06 | 2,607 |
| 25 Apr 2024 | 161.08 | 161.76 | 152.90 | 155.44 | 155.44 | 2,040 |
| 24 Apr 2024 | 163.34 | 164.62 | 161.36 | 161.36 | 161.36 | 1,897 |
| 23 Apr 2024 | 161.78 | 163.80 | 160.84 | 163.00 | 163.00 | 934 |
| 22 Apr 2024 | 162.00 | 162.40 | 159.50 | 161.68 | 161.68 | 1,405 |
| 19 Apr 2024 | 157.46 | 160.82 | 157.06 | 159.26 | 159.26 | 1,168 |
| 19 Apr 2024 | 1.8 Dividend | |||||
| 18 Apr 2024 | 160.16 | 161.52 | 158.82 | 159.60 | 157.80 | 1,425 |
| 17 Apr 2024 | 158.94 | 161.40 | 158.22 | 159.72 | 157.92 | 511 |
| 16 Apr 2024 | 160.26 | 160.26 | 157.44 | 158.84 | 157.05 | 1,294 |
| 16 Apr 2024 | 1 Dividend | |||||
| 15 Apr 2024 | 163.34 | 165.24 | 162.20 | 162.20 | 159.38 | 666 |
| 12 Apr 2024 | 163.16 | 165.22 | 161.04 | 161.64 | 158.83 | 1,225 |
| 11 Apr 2024 | 164.38 | 164.84 | 161.74 | 163.02 | 160.19 | 1,269 |
| 10 Apr 2024 | 165.00 | 166.06 | 162.96 | 164.28 | 161.43 | 3,672 |
| 09 Apr 2024 | 170.16 | 170.30 | 163.82 | 164.72 | 161.86 | 4,349 |
| 08 Apr 2024 | 167.98 | 171.12 | 167.84 | 170.02 | 167.07 | 3,594 |
| 05 Apr 2024 | 165.86 | 168.72 | 165.36 | 168.16 | 165.24 | 922 |
| 04 Apr 2024 | 168.14 | 168.92 | 166.24 | 166.24 | 163.35 | 4,539 |
| 03 Apr 2024 | 167.32 | 168.86 | 166.20 | 168.04 | 165.12 | 2,855 |
| 02 Apr 2024 | 170.88 | 171.20 | 166.80 | 167.36 | 164.45 | 3,691 |
| 28 Mar 2024 | 171.36 | 172.30 | 170.54 | 170.54 | 167.58 | 2,882 |
| 27 Mar 2024 | 170.70 | 172.80 | 170.56 | 171.54 | 168.56 | 3,450 |
| 26 Mar 2024 | 170.18 | 171.00 | 169.74 | 170.44 | 167.48 | 748 |
| 25 Mar 2024 | 170.98 | 171.72 | 169.90 | 170.00 | 167.05 | 2,759 |
| 22 Mar 2024 | 168.82 | 170.72 | 168.82 | 170.00 | 167.05 | 1,858 |
| 21 Mar 2024 | 169.92 | 170.60 | 168.18 | 168.90 | 165.97 | 2,613 |
| 20 Mar 2024 | 166.50 | 169.78 | 165.94 | 169.46 | 166.52 | 1,905 |
| 19 Mar 2024 | 164.18 | 167.32 | 164.18 | 166.00 | 163.12 | 3,677 |
| 18 Mar 2024 | 164.34 | 164.90 | 161.48 | 163.04 | 160.21 | 3,279 |
| 15 Mar 2024 | 160.18 | 163.60 | 160.18 | 163.20 | 160.36 | 2,403 |
| 14 Mar 2024 | 159.84 | 161.80 | 159.22 | 160.28 | 157.50 | 3,489 |
| 13 Mar 2024 | 158.08 | 159.94 | 157.90 | 159.32 | 156.55 | 1,170 |
| 12 Mar 2024 | 157.30 | 158.26 | 155.92 | 158.04 | 155.29 | 905 |
| 11 Mar 2024 | 157.42 | 158.36 | 156.44 | 156.74 | 154.02 | 1,468 |
| 08 Mar 2024 | 158.34 | 158.62 | 156.58 | 156.98 | 154.25 | 320 |
| 07 Mar 2024 | 158.22 | 158.72 | 156.94 | 158.34 | 155.59 | 913 |
| 06 Mar 2024 | 158.36 | 158.92 | 156.74 | 158.54 | 155.79 | 1,261 |
| 05 Mar 2024 | 154.78 | 157.90 | 154.78 | 156.66 | 153.94 | 4,387 |
| 04 Mar 2024 | 152.88 | 155.68 | 152.10 | 155.56 | 152.86 | 2,534 |
| 01 Mar 2024 | 153.56 | 154.06 | 151.14 | 152.32 | 149.67 | 3,742 |
| 29 Feb 2024 | 153.68 | 154.66 | 152.22 | 153.22 | 150.56 | 2,086 |
| 28 Feb 2024 | 147.84 | 153.70 | 147.82 | 153.14 | 150.48 | 4,402 |
| 27 Feb 2024 | 146.60 | 148.84 | 146.60 | 148.00 | 145.43 | 1,979 |
| 26 Feb 2024 | 146.96 | 148.20 | 146.90 | 146.90 | 144.35 | 543 |
| 23 Feb 2024 | 147.28 | 148.36 | 146.06 | 147.46 | 144.90 | 3,490 |
| 22 Feb 2024 | 147.24 | 147.82 | 145.94 | 147.28 | 144.72 | 2,557 |
| 21 Feb 2024 | 145.40 | 146.56 | 144.68 | 146.24 | 143.70 | 2,504 |
| 20 Feb 2024 | 143.68 | 145.46 | 143.36 | 144.76 | 142.24 | 2,422 |
| 19 Feb 2024 | 145.74 | 146.48 | 143.46 | 144.00 | 141.50 | 3,114 |
| 16 Feb 2024 | 149.28 | 149.56 | 145.10 | 146.02 | 143.48 | 5,645 |
| 15 Feb 2024 | 148.02 | 150.56 | 147.44 | 149.08 | 146.49 | 1,653 |
| 14 Feb 2024 | 148.46 | 151.22 | 147.92 | 150.68 | 148.06 | 1,063 |
| 13 Feb 2024 | 149.36 | 149.36 | 147.28 | 148.08 | 145.51 | 2,817 |
| 12 Feb 2024 | 150.16 | 150.66 | 148.50 | 149.42 | 146.82 | 2,292 |
| 09 Feb 2024 | 151.00 | 152.14 | 148.60 | 150.26 | 147.65 | 507 |
| 08 Feb 2024 | 150.76 | 151.94 | 150.00 | 150.86 | 148.24 | 3,152 |
| 07 Feb 2024 | 151.70 | 152.76 | 150.54 | 150.90 | 148.28 | 2,272 |
| 06 Feb 2024 | 148.90 | 152.34 | 148.90 | 152.08 | 149.44 | 21,736 |
| 05 Feb 2024 | 149.34 | 149.80 | 148.56 | 149.12 | 146.53 | 458 |
| 02 Feb 2024 | 148.02 | 149.66 | 148.02 | 148.98 | 146.39 | 1,509 |
| 01 Feb 2024 | 147.46 | 148.00 | 146.84 | 147.68 | 145.11 | 209 |
| 31 Jan 2024 | 149.62 | 150.16 | 147.06 | 147.18 | 144.62 | 514 |
| 30 Jan 2024 | 149.18 | 151.30 | 149.14 | 150.20 | 147.59 | 1,581 |
| 29 Jan 2024 | 148.84 | 150.00 | 148.60 | 149.38 | 146.78 | 962 |
| 26 Jan 2024 | 148.46 | 149.68 | 148.22 | 149.24 | 146.65 | 2,715 |
| 25 Jan 2024 | 146.72 | 148.96 | 146.40 | 148.72 | 146.14 | 1,048 |
| 24 Jan 2024 | 148.76 | 148.88 | 144.84 | 146.02 | 143.48 | 3,839 |
| 23 Jan 2024 | 149.82 | 150.28 | 147.34 | 148.48 | 145.90 | 1,199 |
| 22 Jan 2024 | 149.30 | 150.38 | 149.24 | 149.34 | 146.75 | 1,665 |
| 19 Jan 2024 | 149.92 | 150.94 | 148.20 | 149.38 | 146.78 | 1,822 |
| 18 Jan 2024 | 146.86 | 150.50 | 146.86 | 149.98 | 147.37 | 2,411 |
| 17 Jan 2024 | 146.60 | 147.28 | 146.06 | 146.74 | 144.19 | 708 |
| 16 Jan 2024 | 147.78 | 148.56 | 146.94 | 147.62 | 145.06 | 838 |
| 15 Jan 2024 | 148.50 | 148.84 | 147.74 | 148.14 | 145.57 | 3,182 |
| 12 Jan 2024 | 144.84 | 149.18 | 144.84 | 148.52 | 145.94 | 4,158 |
| 11 Jan 2024 | 144.90 | 145.10 | 143.54 | 145.02 | 142.50 | 2,766 |
| 10 Jan 2024 | 142.84 | 144.58 | 142.84 | 143.92 | 141.42 | 2,149 |
| 09 Jan 2024 | 143.48 | 144.46 | 141.30 | 141.42 | 138.96 | 4,549 |
| 08 Jan 2024 | 142.10 | 143.86 | 140.80 | 143.64 | 141.14 | 5,901 |
| 05 Jan 2024 | 139.00 | 140.16 | 138.32 | 139.30 | 136.88 | 583 |
| 04 Jan 2024 | 137.40 | 139.56 | 137.18 | 139.00 | 136.59 | 1,223 |
| 03 Jan 2024 | 140.34 | 140.76 | 136.64 | 136.80 | 134.42 | 997 |
| 02 Jan 2024 | 140.00 | 142.34 | 140.00 | 140.44 | 138.00 | 1,599 |
| 29 Dec 2023 | 139.60 | 140.24 | 139.60 | 139.92 | 137.49 | 770 |
| 28 Dec 2023 | 139.60 | 140.14 | 139.08 | 139.34 | 136.92 | 220 |
| 27 Dec 2023 | 139.36 | 139.98 | 138.62 | 138.66 | 136.25 | 487 |
| 22 Dec 2023 | 138.14 | 140.16 | 138.08 | 139.28 | 136.86 | 1,262 |
| 21 Dec 2023 | 137.14 | 138.82 | 137.08 | 138.44 | 136.03 | 407 |
| 20 Dec 2023 | 139.76 | 140.02 | 136.38 | 136.52 | 134.15 | 1,506 |
| 19 Dec 2023 | 139.14 | 140.26 | 139.10 | 139.84 | 137.41 | 359 |
| 18 Dec 2023 | 139.40 | 139.62 | 138.66 | 139.14 | 136.72 | 1,700 |
| 15 Dec 2023 | 140.24 | 141.64 | 138.56 | 139.48 | 137.06 | 1,971 |
| 14 Dec 2023 | 143.42 | 143.94 | 139.52 | 140.04 | 137.61 | 4,371 |
| 13 Dec 2023 | 142.32 | 143.44 | 141.70 | 143.28 | 140.79 | 1,812 |
| 12 Dec 2023 | 141.92 | 142.86 | 140.32 | 142.46 | 139.98 | 1,997 |
| *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.