Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
IOB - Delayed Quote EUR

Airbus SE (0KVV.IL)

Compare
161.09
-2.80
(-1.71%)
At close: February 21 at 6:16:11 PM GMT
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025162.77164.12159.76161.09161.09534,206
Feb 20, 2025168.92171.92163.18163.89163.891,035,484
Feb 19, 2025172.23175.00167.40170.48170.48171,309
Feb 18, 2025171.89173.80171.62173.66173.663,133,216
Feb 17, 2025168.52171.62168.40170.73170.73103,028
Feb 14, 2025166.61169.82167.78168.16168.16533,576
Feb 13, 2025170.00170.94164.66170.14170.14318,550
Feb 12, 2025168.35169.90167.86169.76169.76204,011
Feb 11, 2025167.60170.00163.52167.26167.26204,344
Feb 10, 2025165.17167.86166.40166.35166.3528,593
Feb 7, 2025168.16168.26166.46166.54166.5434,425
Feb 6, 2025167.43168.10166.26167.32167.3240,205
Feb 5, 2025164.69166.90164.80165.30165.3051,707
Feb 4, 2025167.45168.12165.04165.93165.93329,164
Feb 3, 2025163.76166.76162.78166.71166.71100,961
Jan 31, 2025167.20169.00166.52168.46168.46113,881
Jan 30, 2025167.22167.36165.94167.20167.2095,795
Jan 29, 2025166.88168.04166.26166.84166.84184,682
Jan 28, 2025165.45167.44164.98167.07167.0783,046
Jan 27, 2025164.29166.62166.44166.29166.29460,171
Jan 24, 2025167.01170.00162.82166.71166.7169,857
Jan 23, 2025165.85166.82164.26165.66165.6699,488
Jan 22, 2025161.87165.32162.70164.44164.44270,116
Jan 21, 2025162.84163.48161.64162.65162.6547,763
Jan 20, 2025160.10164.40160.22164.16164.16951,777
Jan 17, 2025158.00162.30154.40159.93159.93102,208
Jan 16, 2025156.16158.10155.24157.13157.13831,559
Jan 15, 2025155.15157.30154.38155.60155.6067,745
Jan 14, 2025156.50158.98151.92156.37156.3731,157
Jan 13, 2025156.90157.62154.28155.30155.30373,524
Jan 10, 2025159.34159.42156.94157.01157.01678,753
Jan 9, 2025158.00159.46156.56156.88156.88244,048
Jan 8, 2025157.85159.76157.70157.78157.78145,942
Jan 7, 2025159.51160.08157.30158.21158.21571,687
Jan 6, 2025158.98159.64155.82158.58158.58100,449
Jan 3, 2025158.61159.50158.12159.22159.22440,536
Jan 2, 2025158.46160.50155.30158.98158.98103,330
Dec 31, 2024153.09154.96153.16153.78153.7852,885
Dec 30, 2024154.00155.72154.02154.42154.4264,297
Dec 27, 2024153.85157.60149.98153.81153.81125,257
Dec 24, 2024153.01154.68153.54154.33154.33365,333
Dec 23, 2024154.14154.68153.18154.14154.14351,063
Dec 20, 2024155.76156.16152.86154.40154.40759,979
Dec 19, 2024156.90158.92156.52157.24157.24253,111
Dec 18, 2024158.12159.98158.22158.92158.92232,387
Dec 17, 2024159.87160.96158.48158.40158.40395,376
Dec 16, 2024159.26160.20155.62158.10158.10504,697
Dec 13, 2024158.50160.82154.02160.75160.75366,087
Dec 12, 2024156.27160.00152.34158.54158.541,380,324
Dec 11, 2024156.02160.00155.50156.31156.3180,036
Dec 10, 2024157.01157.36155.88157.03157.03432,953
Dec 9, 2024156.67157.56154.98156.18156.18402,485
Dec 6, 2024156.00156.66154.56156.04156.04425,942
Dec 5, 2024153.07154.46152.24153.28153.281,663,963
Dec 4, 2024152.21155.08148.90153.89153.8964,889
Dec 3, 2024150.65152.48150.56150.84150.84223,781
Dec 2, 2024146.50150.52146.46149.93149.93601,541
Nov 29, 2024145.01147.74141.52146.67146.6780,808
Nov 28, 2024140.96145.54137.10144.10144.10255,176
Nov 27, 2024136.29140.60135.30140.35140.35408,662
Nov 26, 2024136.50137.68136.18136.27136.27371,613
Nov 25, 2024140.67140.40138.26138.48138.4860,865
Nov 22, 2024140.63140.02137.40138.56138.5655,840
Nov 21, 2024136.58140.06136.62139.62139.62682,326
Nov 20, 2024138.48139.70137.50138.63138.63323,049
Nov 19, 2024138.42138.38135.16136.94136.9484,619
Nov 18, 2024136.82138.66136.82137.89137.8970,111
Nov 15, 2024138.00138.94136.80137.95137.95159,426
Nov 14, 2024139.15140.14138.28139.26139.26203,840
Nov 13, 2024140.69140.20137.62138.58138.58147,218
Nov 12, 2024143.93145.22140.08140.61140.61708,380
Nov 11, 2024143.66146.36140.80145.01145.01383,321
Nov 8, 2024144.56144.88141.32141.62141.6248,906
Nov 7, 2024143.49145.20141.42145.20145.2061,619
Nov 6, 2024142.50145.82141.32141.49141.49148,621
Nov 5, 2024142.50142.30139.96141.53141.53284,486
Nov 4, 2024141.05141.60139.92140.88140.88122,026
Nov 1, 2024139.78143.06139.20142.16142.1689,314
Oct 31, 2024142.50145.00139.00140.82140.8287,280
Oct 30, 2024139.70144.28137.44138.94138.94900,474
Oct 29, 2024140.18142.10139.00139.11139.11315,848
Oct 28, 2024139.91141.70138.52139.72139.72136,408
Oct 25, 2024140.33141.30139.98140.73140.73571,355
Oct 24, 2024141.53142.04140.82141.53141.5340,389
Oct 23, 2024140.50141.68140.10140.48140.4858,161
Oct 22, 2024138.14142.30137.50140.86140.86367,586
Oct 21, 2024139.01139.94138.18139.24139.241,109,668
Oct 18, 2024140.75141.22139.56141.01141.01304,046
Oct 17, 2024137.32142.48137.20141.93141.93631,230
Oct 16, 2024134.69136.76134.80136.67136.67104,231
Oct 15, 2024135.95137.08135.36135.64135.64401,313
Oct 14, 2024133.95135.32132.14134.31134.31194,895
Oct 11, 2024127.97133.48126.28132.75132.75228,610
Oct 10, 2024126.12128.86126.04127.62127.622,661,451
Oct 9, 2024126.50127.44125.24126.25126.25191,537
Oct 8, 2024126.25126.88124.72125.85125.85101,174
Oct 7, 2024127.81128.00125.68126.63126.63605,016
Oct 4, 2024126.44127.54125.58127.03127.03128,727
Oct 3, 2024127.26127.84125.74126.25126.25223,573
Oct 2, 2024128.73129.24121.00127.32127.32111,504
Oct 1, 2024131.64132.90128.28128.80128.80362,911
Sep 30, 2024133.15133.58131.16131.97131.97258,432
Sep 27, 2024136.00134.68132.48134.12134.12310,041
Sep 26, 2024134.96135.40133.56133.55133.55361,190
Sep 25, 2024133.87134.20133.06133.81133.81537,636
Sep 24, 2024134.67134.92133.82134.58134.58849,021
Sep 23, 2024131.41133.10130.94132.86132.86333,655
Sep 20, 2024133.66134.36130.78130.84130.84117,816
Sep 19, 2024130.00133.50130.04132.56132.5661,688
Sep 18, 2024131.09130.34128.56129.76129.76207,345
Sep 17, 2024130.08131.00128.90129.91129.91497,623
Sep 16, 2024130.00130.90129.38129.89129.891,261,230
Sep 13, 2024131.62130.94129.62130.21130.2160,828
Sep 12, 2024131.05131.52128.96129.83129.83108,944
Sep 11, 2024128.50131.12128.82129.38129.38584,400
Sep 10, 2024130.52131.26129.48129.81129.813,799,099
Sep 9, 2024128.86149.45128.55130.35130.35243,230
Sep 6, 2024131.15132.26128.34129.64129.64322,584
Sep 5, 2024132.92133.16130.96131.47131.47131,189
Sep 4, 2024132.12134.28131.66133.13133.1368,865
Sep 3, 2024136.10137.66134.08134.06134.06143,994
Sep 2, 2024138.58139.26136.34137.51137.5164,350
Aug 30, 2024140.06140.92138.82139.11139.11365,092
Aug 29, 2024141.88142.04140.40140.92140.92252,056
Aug 28, 2024141.26142.52140.74140.98140.98226,083
Aug 27, 2024141.38142.00140.80141.45141.45472,514
Aug 23, 2024140.00141.08115.74140.71140.71448,950
Aug 22, 2024139.41139.94138.62139.55139.55450,860
Aug 21, 2024138.50139.10113.45138.40138.40305,811
Aug 20, 2024139.01148.70123.73139.09139.09290,975
Aug 19, 2024137.62138.52122.50138.31138.3171,655
Aug 16, 2024139.01137.62136.32137.05137.05151,774
Aug 15, 2024133.41141.74120.15136.73136.731,579,409
Aug 14, 2024134.50135.30123.13135.22135.221,063,968
Aug 13, 2024134.44134.92133.66134.46134.46896,323
Aug 12, 2024138.90135.28133.34133.47133.4745,299
Aug 9, 2024135.89135.86133.86134.58134.58162,034
Aug 8, 2024132.00135.02133.16133.76133.76570,471
Aug 7, 2024135.01136.12115.74135.91135.91216,844
Aug 6, 2024135.01148.70123.73132.86132.861,438,421
Aug 5, 2024129.36137.08122.50129.45129.45955,691
Aug 2, 2024132.29135.26131.88132.86132.86376,517
Aug 1, 2024141.01141.74111.32135.17135.173,308,450
Jul 31, 2024140.00143.14137.96140.08140.08432,360
Jul 30, 2024132.82144.72113.92132.29132.29981,813
Jul 29, 2024131.81132.48109.91130.54130.54538,671
Jul 26, 2024129.15130.98119.43130.42130.421,264,452
Jul 25, 2024129.83129.56112.98127.91127.911,661,690
Jul 24, 2024131.15149.81115.74131.11131.111,702,891
Jul 23, 2024132.42132.80130.60132.40132.40379,652
Jul 22, 2024132.44135.41122.50132.35132.352,627,751
Jul 19, 2024131.95132.88130.76131.95131.95357,621
Jul 18, 2024133.01133.36130.88131.51131.51109,800
Jul 17, 2024132.90133.82131.34133.03133.03668,852
Jul 16, 2024132.71133.80131.92132.75132.75335,423
Jul 15, 2024133.01134.16132.20134.12134.12356,448
Jul 12, 2024131.01133.64131.16132.90132.90400,627
Jul 11, 2024133.49134.08131.96132.29132.2936,453
Jul 10, 2024132.84134.26130.96133.41133.41446,948
Jul 9, 2024135.01137.10131.82132.71132.7193,081
Jul 8, 2024136.21137.28133.96136.54136.54372,620
Jul 5, 2024137.70138.12135.28136.80136.80145,856
Jul 4, 2024139.01137.60135.02135.53135.53103,360
Jul 3, 2024133.17136.10131.08135.24135.24168,301
Jul 2, 2024129.64132.44129.22131.45131.4591,912
Jul 1, 2024133.01132.72127.48131.45131.451,278,622
Jun 28, 2024131.01131.78127.54128.77128.77170,426
Jun 27, 2024132.10132.74129.90130.92130.92148,042
Jun 26, 2024135.22137.28129.14130.65130.651,871,333
Jun 25, 2024137.01140.00129.98134.29134.291,425,954
Jun 24, 2024149.20150.52147.70148.56148.56244,241
Jun 21, 2024149.01149.66147.56148.98148.981,857,793
Jun 20, 2024145.09149.04147.04148.27148.271,021,921
Jun 19, 2024150.31148.80147.64148.14148.141,181,930
Jun 18, 2024147.57148.36146.40147.72147.72862,782
Jun 17, 2024144.63145.80142.82144.80144.80291,392
Jun 14, 2024145.66146.34141.84142.58142.58119,525
Jun 13, 2024149.20149.30145.80146.27146.27665,273
Jun 12, 2024149.43150.16147.62149.62149.622,892,949
Jun 11, 2024150.21150.88147.14148.31148.311,574,735
Jun 10, 2024147.91151.04146.56148.80148.801,472,529
Jun 7, 2024153.01153.20148.76149.85149.85394,563
Jun 6, 2024153.91154.40152.64153.91153.91264,935
Jun 5, 2024153.49154.42151.68153.47153.472,360,415
Jun 4, 2024154.80155.80152.28153.17153.17816,483
Jun 3, 2024159.01160.04154.70155.66155.66766,552
May 31, 2024159.09160.14154.42156.00156.001,284,819
May 30, 2024155.01160.02152.00159.34159.34451,209
May 29, 2024157.81158.02156.34156.52156.523,144,915
May 28, 2024159.85160.76157.75158.06158.06170,918
May 24, 2024160.77162.26158.42158.77158.7773,733
May 23, 2024160.52161.84159.42160.35160.35205,213
May 22, 2024161.01162.58160.36160.71160.712,121,830
May 21, 2024162.00162.22159.18160.25160.251,338,953
May 20, 2024159.36161.40158.00160.84160.84285,065
May 17, 2024157.89159.90157.20158.21158.21140,357
May 16, 2024159.68160.96158.00159.74159.741,540,867
May 15, 2024161.30160.52157.74159.20159.20422,125
May 14, 2024157.81158.90156.86157.26157.264,346,217
May 13, 2024159.53160.80156.76157.62157.62857,406
May 10, 2024162.77163.76159.80161.32161.32408,905
May 9, 2024162.50162.50160.12161.47161.47152,289
May 8, 2024159.49162.84159.56161.17161.17450,003
May 7, 2024160.00159.00155.72157.95157.951,565,365
May 3, 2024154.00155.38152.64154.21154.21462,588
May 2, 2024155.30153.70153.64154.31154.311,930,128
May 1, 2024154.96154.96154.96154.96154.96-
Apr 30, 2024154.00157.00154.68154.96154.96318,072
Apr 29, 2024157.49157.74154.14154.56154.563,705,495
Apr 26, 2024157.30158.42153.74157.49157.492,549,889
Apr 25, 2024161.57163.20153.08158.29158.295,002,032
Apr 24, 2024165.20164.70161.74162.50162.50607,883
Apr 23, 2024164.21163.00160.46162.92162.926,477,642
Apr 22, 2024160.40161.58159.06160.10160.104,044,321
Apr 19, 2024157.49161.64157.34160.00160.007,190,088
Apr 18, 2024161.11162.32158.92159.68159.682,967,058
Apr 17, 2024158.86161.80158.04160.21160.218,826,278
Apr 16, 2024 1.80 Dividend
Apr 16, 2024159.49163.98157.00158.63158.632,310,694
Apr 15, 2024164.00165.40161.92163.03161.23998,746
Apr 12, 2024163.76165.28161.28163.30161.50272,346
Apr 11, 2024164.52165.64161.48162.04160.252,366,611
Apr 10, 2024164.00165.98162.70164.90163.082,380,119
Apr 9, 2024171.01171.58164.38164.80162.981,967,885
Apr 8, 2024168.61171.18167.00170.65168.77683,012
Apr 5, 2024165.01168.98165.24166.50164.66620,191
Apr 4, 2024168.08169.08166.98167.91166.06383,038
Apr 3, 2024165.01168.61166.06166.77164.935,357,055
Apr 2, 2024170.00171.74166.48167.51165.661,650,905
Mar 28, 2024171.51172.64169.46170.75168.861,020,134
Mar 27, 2024171.09172.82169.60172.69170.78649,463
Mar 26, 2024170.50171.30169.08169.91168.03742,236
Mar 25, 2024169.89171.06168.88170.44168.56433,152
Mar 22, 2024170.00170.8861.11169.41167.54241,777
Mar 21, 2024169.83171.0264.27168.14166.281,270,080
Mar 20, 2024166.18168.56165.92168.06166.20371,269
Mar 19, 2024163.81167.42162.24167.24165.39759,415
Mar 18, 2024162.25164.16161.52164.08162.27811,920
Mar 15, 2024161.13163.46159.38162.37160.58867,502
Mar 14, 2024160.10161.88158.32160.58158.81367,064
Mar 13, 2024159.01159.86157.06159.76158.002,464,111
Mar 12, 2024157.22158.18155.66157.22155.48512,311
Mar 11, 2024158.40159.02156.60157.53155.79362,386
Mar 8, 2024158.00158.34156.40157.87156.13692,605
Mar 7, 2024157.45159.20156.64157.93156.19789,552
Mar 6, 2024158.90159.86156.62157.17155.43383,860
Mar 5, 2024157.49157.94153.60156.50154.77868,599
Mar 4, 2024152.35155.84152.24155.57153.85988,067
Mar 1, 2024154.23155.12152.04152.23150.55428,070
Feb 29, 2024153.26154.04149.70153.28151.592,186,675
Feb 28, 2024148.50153.78147.10152.67150.98679,352
Feb 27, 2024147.66148.86146.44147.83146.20702,829
Feb 26, 2024147.95148.86146.64147.55145.92328,207
Feb 23, 2024147.89148.34146.50147.11145.49529,232
Feb 22, 2024146.00147.88144.98146.61144.99415,658
Feb 21, 2024146.00146.61144.08145.43143.823,214,337

Related Tickers

SEJ1.DU Safran SA
242.10
-1.30%
 
BAl.XC
 
LOMd.XC
 
DAU0.SG Dassault Aviation SA
234.80
+0.60%
 
BCO.BE Boeing Co
167.42
-5.84%
 
SAFp.XC
 
T7D.SG TransDigm Group Inc
1,247.00
-2.62%
 
BBDC.DU Bombardier Inc
60.12
-0.33%
 
1FC.F FACC AG
7.13
+0.28%
 
CWT.SG Curtiss-Wright Corp
298.00
-3.87%