Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,980.00 +100.72 (+0.15%) CMC Crypto 200
1,368.54 -5.30 (-0.39%)
Airbus SE (AIRP.XC)
Cboe UK - Cboe UK Real-time price. Currency in EUR
Add to watchlist
At close: 04:19PM BST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 158.28 | 159.26 | 158.28 | 159.02 | 159.02 | 1,326 |
| 16 May 2024 | 159.14 | 159.62 | 158.71 | 159.12 | 159.12 | 717 |
| 15 May 2024 | 160.02 | 160.22 | 159.13 | 160.19 | 160.19 | 2,178 |
| 14 May 2024 | 157.36 | 157.84 | 157.35 | 157.80 | 157.80 | 527 |
| 13 May 2024 | 157.28 | 157.92 | 157.28 | 157.81 | 157.81 | 1,086 |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | 161.46 | 162.16 | 160.76 | 162.16 | 162.16 | 258 |
| 08 May 2024 | 161.69 | 162.02 | 161.64 | 161.64 | 161.64 | 153 |
| 07 May 2024 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | 35 |
| 03 May 2024 | 154.86 | 155.26 | 154.38 | 154.46 | 154.46 | 826 |
| 02 May 2024 | 153.18 | 153.18 | 153.18 | 153.18 | 153.18 | 24 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 155.62 | 156.96 | 154.77 | 154.77 | 154.77 | 390 |
| 29 Apr 2024 | 155.26 | 155.99 | 155.26 | 155.90 | 155.90 | 322 |
| 26 Apr 2024 | 154.48 | 158.28 | 154.48 | 157.10 | 157.10 | 508 |
| 25 Apr 2024 | 158.44 | 158.44 | 157.05 | 157.05 | 157.05 | 141 |
| 24 Apr 2024 | 164.54 | 164.54 | 164.54 | 164.54 | 164.54 | 45 |
| 23 Apr 2024 | 161.28 | 162.22 | 161.28 | 162.22 | 162.22 | 141 |
| 22 Apr 2024 | 161.22 | 161.22 | 161.22 | 161.22 | 161.22 | 50 |
| 19 Apr 2024 | 159.40 | 159.96 | 159.40 | 159.74 | 159.74 | 704 |
| 18 Apr 2024 | 161.50 | 161.50 | 159.40 | 160.74 | 160.74 | 399 |
| 17 Apr 2024 | 159.18 | 161.30 | 159.10 | 160.24 | 160.24 | 345 |
| 16 Apr 2024 | 158.68 | 159.06 | 158.68 | 159.06 | 159.06 | 219 |
| 16 Apr 2024 | 2.8 Dividend | |||||
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 164.62 | 164.77 | 162.60 | 162.60 | 162.60 | 1,128 |
| 11 Apr 2024 | 161.76 | 161.76 | 161.76 | 161.76 | 161.76 | 68 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 166.05 | 166.05 | 166.05 | 166.05 | 166.05 | 54 |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 166.79 | 167.58 | 166.79 | 167.58 | 167.58 | 109 |
| 02 Apr 2024 | 170.60 | 170.60 | 167.18 | 167.26 | 167.26 | 1,048 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 170.86 | 172.30 | 170.86 | 172.30 | 172.30 | 84 |
| 26 Mar 2024 | 170.34 | 170.99 | 170.14 | 170.65 | 170.65 | 255 |
| 25 Mar 2024 | 169.84 | 170.10 | 169.84 | 170.10 | 170.10 | 56 |
| 22 Mar 2024 | 169.70 | 169.90 | 169.70 | 169.90 | 169.90 | 100 |
| 21 Mar 2024 | 169.78 | 169.99 | 169.43 | 169.43 | 169.43 | 195 |
| 20 Mar 2024 | 166.94 | 168.36 | 166.94 | 168.25 | 168.25 | 169 |
| 19 Mar 2024 | 166.06 | 166.86 | 166.01 | 166.01 | 166.01 | 348 |
| 18 Mar 2024 | 163.28 | 163.29 | 163.28 | 163.29 | 163.29 | 67 |
| 15 Mar 2024 | 161.51 | 163.18 | 161.49 | 163.18 | 163.18 | 219 |
| 14 Mar 2024 | 161.50 | 161.82 | 160.76 | 160.76 | 160.76 | 172 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 157.41 | 158.00 | 156.56 | 158.00 | 158.00 | 198 |
| 11 Mar 2024 | 157.90 | 157.90 | 157.32 | 157.32 | 157.32 | 296 |
| 08 Mar 2024 | 157.96 | 158.10 | 157.96 | 158.10 | 158.10 | 100 |
| 07 Mar 2024 | 157.61 | 158.55 | 156.78 | 158.52 | 158.52 | 1,307 |
| 06 Mar 2024 | 158.73 | 158.73 | 157.09 | 158.19 | 158.19 | 779 |
| 05 Mar 2024 | 157.18 | 157.68 | 157.18 | 157.68 | 157.68 | 56 |
| 04 Mar 2024 | 153.20 | 155.50 | 153.20 | 155.10 | 155.10 | 38 |
| 01 Mar 2024 | 153.68 | 153.68 | 152.94 | 152.94 | 152.94 | 213 |
| 29 Feb 2024 | 152.81 | 153.29 | 152.58 | 153.29 | 153.29 | 110 |
| 28 Feb 2024 | 149.11 | 153.71 | 149.11 | 153.43 | 153.43 | 711 |
| 27 Feb 2024 | 147.89 | 148.83 | 147.89 | 148.07 | 148.07 | 123 |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | 147.93 | 147.93 | 147.93 | 147.93 | 147.93 | 94 |
| 22 Feb 2024 | 147.39 | 147.39 | 147.39 | 147.39 | 147.39 | 31 |
| 21 Feb 2024 | 145.18 | 145.46 | 145.18 | 145.46 | 145.46 | 100 |
| 20 Feb 2024 | 144.49 | 145.26 | 144.45 | 144.99 | 144.99 | 520 |
| 19 Feb 2024 | 144.63 | 144.88 | 144.13 | 144.13 | 144.13 | 585 |
| 16 Feb 2024 | 148.08 | 148.08 | 145.52 | 146.56 | 146.56 | 693 |
| 15 Feb 2024 | 149.11 | 150.66 | 147.85 | 148.78 | 148.78 | 1,166 |
| 14 Feb 2024 | 149.26 | 151.62 | 149.26 | 149.90 | 149.90 | 3,855 |
| 13 Feb 2024 | 148.26 | 148.26 | 148.26 | 148.26 | 148.26 | 39 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 151.60 | 151.90 | 148.58 | 149.81 | 149.81 | 1,758 |
| 08 Feb 2024 | 151.24 | 151.42 | 151.08 | 151.08 | 151.08 | 209 |
| 07 Feb 2024 | 152.54 | 152.54 | 150.82 | 150.84 | 150.84 | 674 |
| 06 Feb 2024 | 151.67 | 151.67 | 151.40 | 151.46 | 151.46 | 194 |
| 05 Feb 2024 | 149.42 | 149.42 | 148.58 | 148.58 | 148.58 | 468 |
| 02 Feb 2024 | 149.22 | 149.34 | 148.98 | 148.98 | 148.98 | 350 |
| 01 Feb 2024 | 147.50 | 147.70 | 147.24 | 147.52 | 147.52 | 594 |
| 31 Jan 2024 | 148.46 | 148.50 | 147.62 | 147.66 | 147.66 | 257 |
| 30 Jan 2024 | 150.48 | 150.62 | 149.66 | 149.97 | 149.97 | 348 |
| 29 Jan 2024 | 149.38 | 149.38 | 149.06 | 149.18 | 149.18 | 151 |
| 26 Jan 2024 | 148.88 | 148.88 | 148.88 | 148.88 | 148.88 | 50 |
| 25 Jan 2024 | 148.09 | 148.09 | 148.09 | 148.09 | 148.09 | 63 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 149.98 | 149.98 | 149.98 | 149.98 | 149.98 | 73 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | 147.72 | 149.92 | 147.72 | 149.92 | 149.92 | 130 |
| 17 Jan 2024 | 147.08 | 147.08 | 146.90 | 147.06 | 147.06 | 200 |
| 16 Jan 2024 | 147.28 | 147.28 | 147.28 | 147.28 | 147.28 | 50 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 147.10 | 149.00 | 147.10 | 148.72 | 148.72 | 304 |
| 11 Jan 2024 | 144.62 | 144.63 | 143.92 | 143.92 | 143.92 | 297 |
| 10 Jan 2024 | 143.46 | 144.24 | 143.46 | 144.00 | 144.00 | 284 |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 142.66 | 142.66 | 142.66 | 142.66 | 142.66 | 50 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 138.64 | 139.46 | 138.16 | 139.46 | 139.46 | 85 |
| 03 Jan 2024 | 140.60 | 140.60 | 136.65 | 137.09 | 137.09 | 175 |
| 02 Jan 2024 | 141.00 | 141.00 | 140.96 | 140.96 | 140.96 | 72 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 140.04 | 140.04 | 139.56 | 139.88 | 139.88 | 84 |
| 27 Dec 2023 | 139.14 | 139.14 | 139.14 | 139.14 | 139.14 | 43 |
| *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.