New Zealand markets close in 2 hours

Airbus SE (AIR.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
158.52-3.70 (-2.28%)
At close: 05:35PM CEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024162.00162.06156.98158.52158.521,103,569
24 Apr 2024162.48164.74162.20162.22162.22882,510
23 Apr 2024161.40163.02160.64162.72162.72777,110
22 Apr 2024160.08161.56159.48161.44161.44663,910
19 Apr 2024158.24160.90157.58160.04160.041,027,924
19 Apr 20241.8 Dividend
18 Apr 2024161.22161.60158.90160.66158.86779,681
17 Apr 2024158.86161.56158.50159.90158.11686,238
16 Apr 2024159.18159.60156.88159.00157.22962,480
16 Apr 20241 Dividend
15 Apr 2024164.18165.44162.88163.60160.78747,423
12 Apr 2024163.70165.28162.44162.90160.09869,468
11 Apr 2024164.42165.64161.48162.26159.461,329,030
10 Apr 2024164.70165.14162.70164.22161.39860,292
09 Apr 2024170.00170.10164.36164.68161.84968,152
08 Apr 2024168.38171.22168.38170.54167.60704,242
05 Apr 2024166.52168.04165.24168.02165.12992,965
04 Apr 2024168.00169.06167.52167.96165.06556,088
03 Apr 2024166.56168.06166.10168.06165.16879,615
02 Apr 2024170.52171.10166.44167.16164.281,383,719
28 Mar 2024171.22172.36170.44170.72167.78969,451
27 Mar 2024171.10172.78170.80171.60168.64842,082
26 Mar 2024170.12171.10169.62170.64167.70742,568
25 Mar 2024169.94170.62169.48170.12167.19794,259
22 Mar 2024169.86170.88169.34169.90166.97820,072
21 Mar 2024170.00170.32168.10169.30166.38860,478
20 Mar 2024166.14168.56165.82168.06165.16778,673
19 Mar 2024165.00167.40164.92166.18163.311,160,132
18 Mar 2024162.30164.16162.26163.22160.40717,220
15 Mar 2024160.76163.46160.44162.76159.951,954,259
14 Mar 2024160.00161.90160.00160.36157.59785,867
13 Mar 2024158.38159.88157.76159.28156.53794,822
12 Mar 2024157.24158.12155.38158.00155.27741,099
11 Mar 2024157.78158.34156.52156.80154.10590,487
08 Mar 2024157.94158.26156.40158.06155.33642,004
07 Mar 2024157.68158.66156.74158.34155.61866,530
06 Mar 2024158.90159.32156.66158.24155.51721,324
05 Mar 2024156.00157.94155.98157.58154.86783,685
04 Mar 2024152.52155.86152.30155.36152.68762,008
01 Mar 2024154.00154.12152.24152.64150.01726,414
29 Feb 2024153.40154.08152.14152.94150.301,661,200
28 Feb 2024148.50153.76148.16153.72151.071,324,901
27 Feb 2024147.78148.86147.32148.00145.45694,053
26 Feb 2024147.42148.20147.14147.34144.80637,444
23 Feb 2024147.46148.30146.50147.96145.41770,288
22 Feb 2024146.62147.88145.82147.28144.741,003,076
21 Feb 2024145.88145.88144.74145.86143.34773,132
20 Feb 2024143.88145.50143.68144.96142.46958,711
19 Feb 2024145.52146.22143.88144.30141.81745,823
16 Feb 2024148.68149.12144.98146.34143.821,571,303
15 Feb 2024146.90151.06146.42148.90146.331,571,189
14 Feb 2024148.92152.14148.70150.26147.67737,958
13 Feb 2024149.16149.42147.20148.90146.33762,626
12 Feb 2024150.50150.80148.50149.96147.37603,914
09 Feb 2024151.68152.18146.90150.52147.921,188,882
08 Feb 2024151.46151.98150.00151.34148.73599,243
07 Feb 2024152.30152.82150.68150.68148.08539,351
06 Feb 2024149.84152.20149.84151.74149.12595,116
05 Feb 2024149.14149.92148.44149.06146.49590,174
02 Feb 2024148.42149.66148.00149.30146.72690,848
01 Feb 2024147.22147.94146.90147.40144.86620,148
31 Jan 2024150.00150.14147.44147.80145.25966,380
30 Jan 2024150.00151.40149.42149.86147.28504,504
29 Jan 2024149.60150.14148.84149.08146.51621,659
26 Jan 2024148.56149.40148.24149.28146.71796,083
25 Jan 2024148.04149.02147.12148.48145.92605,445
24 Jan 2024148.04148.28144.72146.74144.211,061,225
23 Jan 2024150.50150.84147.20148.00145.451,031,495
22 Jan 2024149.98150.62149.34150.04147.45671,727
19 Jan 2024150.00150.48148.16148.84146.27763,117
18 Jan 2024147.26150.24147.00150.04147.45829,239
17 Jan 2024146.40147.38145.94147.04144.50737,603
16 Jan 2024147.60148.58146.70147.66145.11701,781
15 Jan 2024148.58148.84147.98148.02145.47642,180
12 Jan 2024145.80149.20145.62149.20146.631,485,150
11 Jan 2024144.72145.22143.66143.88141.40651,259
10 Jan 2024142.98144.64142.84144.04141.56468,643
09 Jan 2024144.76144.78142.44143.12140.65673,117
08 Jan 2024141.50143.58140.66143.20140.73747,456
05 Jan 2024138.26140.16138.14139.70137.29585,324
04 Jan 2024137.58139.72137.50139.38136.98815,848
03 Jan 2024140.48140.92136.62137.16134.79873,134
02 Jan 2024140.38142.40140.12141.28138.84832,401
29 Dec 2023139.46140.42139.46139.78137.37437,768
28 Dec 2023139.84140.18139.46139.68137.27502,781
27 Dec 2023139.76140.02139.02139.42137.02489,581
22 Dec 2023138.72140.16138.34139.44137.03550,002
21 Dec 2023137.00138.84136.80138.52136.13914,681
20 Dec 2023140.08140.16137.66137.88135.50948,657
19 Dec 2023139.28140.10138.98139.88137.47908,313
18 Dec 2023139.32139.54138.60139.18136.78950,588
15 Dec 2023140.54141.64138.80139.52137.112,828,355
14 Dec 2023142.80143.98139.56140.06137.641,920,121
13 Dec 2023143.00143.44142.30142.30139.85801,877
12 Dec 2023141.92142.80140.20142.68140.221,127,503
11 Dec 2023142.04142.98141.92142.30139.851,087,430
08 Dec 2023139.68142.02139.28141.82139.371,014,223
07 Dec 2023138.00138.62137.58138.36135.97745,169
06 Dec 2023136.74139.28136.02138.30135.911,020,974
05 Dec 2023136.50137.00135.24136.56134.201,169,855
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...