Milan - Delayed Quote EUR

Airbus SE (1AIR.MI)

Compare
167.50
+167.50
+(0.75%)
At close: January 24 at 5:35:00 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 2025167.00167.50166.46167.50167.50291
Jan 23, 2025164.14166.62164.14166.26166.26202
Jan 22, 2025163.48164.96163.44164.96164.96468
Jan 21, 2025163.14163.50161.92163.40163.40294
Jan 20, 2025161.14164.46161.14163.76163.762,584
Jan 17, 2025158.48161.58158.48160.74160.74637
Jan 16, 2025155.28157.22155.28156.98156.98219
Jan 15, 2025156.08157.00156.08155.02155.0291
Jan 14, 2025155.90157.22155.90156.58156.58299
Jan 13, 2025155.42155.98155.18155.78155.78249
Jan 10, 2025159.40159.40157.08157.42157.42527
Jan 9, 2025158.30159.26157.00156.90156.90414
Jan 8, 2025158.24158.90158.24158.72158.7250
Jan 7, 2025159.00159.42158.22158.68158.68100
Jan 6, 2025156.00159.20156.00159.06159.06422
Jan 3, 2025159.40159.40158.22158.80158.80328
Jan 2, 2025155.74160.52155.74159.82159.821,058
Dec 30, 2024154.34155.14153.96154.58154.58491
Dec 27, 2024153.88154.74153.64154.80154.80142
Dec 23, 2024153.68154.64153.12153.64153.64355
Dec 20, 2024155.68155.84153.00154.74154.74295
Dec 19, 2024158.14158.24156.60156.98156.98384
Dec 18, 2024158.80159.74158.36159.06159.06470
Dec 17, 2024158.88160.80158.48158.48158.481,154
Dec 16, 2024160.08160.08158.00157.98157.98703
Dec 13, 2024159.96160.80159.66160.02160.02510
Dec 12, 2024157.10159.20157.10159.38159.38933
Dec 11, 2024156.44156.76155.84156.62156.62123
Dec 10, 2024156.26157.14155.74156.10156.10836
Dec 9, 2024154.10157.60154.10156.74156.74517
Dec 6, 2024155.76156.60154.76155.26155.26722
Dec 5, 2024153.58154.38153.50153.70153.70496
Dec 4, 2024153.12154.08152.74153.70153.70380
Dec 3, 2024150.70152.16150.70152.16152.16423
Dec 2, 2024147.10150.42147.10150.22150.221,069
Nov 29, 2024144.90147.36144.90147.60147.601,182
Nov 28, 2024140.54145.38140.54145.08145.081,281
Nov 27, 2024135.50140.40135.50139.76139.761,158
Nov 26, 2024136.00137.34136.00136.84136.84428
Nov 25, 2024139.40140.20138.16138.46138.46382
Nov 22, 2024139.82139.82137.78137.90137.90578
Nov 21, 2024137.68139.72136.60139.82139.82166
Nov 20, 2024138.48138.48137.48137.74137.74266
Nov 19, 2024135.98136.64135.66137.12137.12131
Nov 18, 2024137.38138.18137.24138.48138.48119
Nov 15, 2024137.70138.82137.52137.78137.78426
Nov 14, 2024138.68140.20138.68138.76138.76823
Nov 13, 2024140.30140.30138.44138.44138.44510
Nov 12, 2024144.10145.24141.60140.68140.68386
Nov 11, 2024144.84145.58144.74145.52145.52244
Nov 8, 2024143.12143.12141.80142.08142.08143
Nov 7, 2024142.58144.72142.58144.52144.52361
Nov 6, 2024145.24145.68142.00142.08142.081,587
Nov 5, 2024140.24142.18140.24142.14142.14313
Nov 4, 2024140.74141.08140.50140.40140.40212
Nov 1, 2024139.90143.06139.90142.10142.1078
Oct 31, 2024142.00144.30140.72140.50140.501,704
Oct 30, 2024138.30139.96137.58139.38139.38376
Oct 29, 2024141.42141.42139.28140.00140.00580
Oct 28, 2024141.04141.04138.80140.26140.26413
Oct 25, 2024141.50141.50140.02140.56140.56267
Oct 24, 2024141.54142.00140.98141.22141.22620
Oct 23, 2024140.14141.12140.14140.94140.9476
Oct 22, 2024138.30141.50137.84141.50141.50431
Oct 21, 2024138.86140.88138.22140.88140.88597
Oct 18, 2024141.06141.06139.78140.00140.001,167
Oct 17, 2024137.26142.00137.26141.48141.483,003
Oct 16, 2024135.84136.86134.68136.40136.40261
Oct 15, 2024136.80136.80135.74135.86135.86350
Oct 14, 2024133.28135.08132.18135.18135.181,528
Oct 11, 2024130.00133.20129.16133.32133.32780
Oct 10, 2024126.42128.42126.42128.02128.02156
Oct 9, 2024125.84127.48125.84127.26127.2671
Oct 8, 2024125.28126.34125.28126.22126.2271
Oct 7, 2024127.98127.98126.20127.14127.14222
Oct 4, 2024126.12127.18125.60126.70126.70630
Oct 3, 2024127.30127.30125.82126.22126.22299
Oct 2, 2024129.02129.38127.50127.58127.581,076
Oct 1, 2024130.96132.98128.62128.68128.682,603
Sep 30, 2024133.02138.68131.50138.68138.68665
Sep 27, 2024133.40134.08133.40133.90133.901,275
Sep 26, 2024134.92135.32133.82134.16134.16393
Sep 25, 2024134.24138.90133.56138.90138.90308
Sep 24, 2024133.58134.88133.58134.78134.78174
Sep 23, 2024131.22132.68131.22132.80132.8015
Sep 20, 2024133.40133.72130.66130.94130.94309
Sep 19, 2024130.68133.40130.68133.40133.4042
Sep 18, 2024129.00129.22128.76128.76128.7645
Sep 17, 2024129.86129.96129.22129.62129.6255
Sep 16, 2024130.00130.78129.42129.48129.48100
Sep 13, 2024130.70130.70129.64130.44130.4456
Sep 12, 2024131.46131.46130.44130.50130.5029
Sep 11, 2024130.84130.98129.28130.22130.22347
Sep 10, 2024130.70130.96129.42130.74130.74340
Sep 9, 2024129.58130.24128.66129.46129.46409
Sep 6, 2024130.12131.08129.06128.54128.54248
Sep 5, 2024132.00132.74131.00132.06132.06825
Sep 3, 2024137.40137.42134.36134.82134.82149
Sep 2, 2024137.50138.42136.56136.46136.461,014
Aug 30, 2024140.50140.60138.94139.04139.04343
Aug 29, 2024140.92141.82140.60140.56140.5654
Aug 28, 2024141.60142.64140.90140.88140.8889
Aug 27, 2024141.14141.70141.14141.04141.0489
Aug 26, 2024144.88144.88140.20141.10141.101,203
Aug 23, 2024136.50140.78136.50140.70140.70483
Aug 22, 2024139.66139.66138.50138.80138.80232
Aug 21, 2024138.70139.12138.28138.86138.86115
Aug 20, 2024139.16139.34138.54138.64138.64244
Aug 19, 2024136.84138.36136.28138.28138.28223
Aug 16, 2024137.16137.34136.38137.08137.08375
Aug 14, 2024135.22135.22133.90134.34134.3465
Aug 13, 2024134.58134.58134.58134.58134.58-
Aug 12, 2024135.04135.04133.58133.76133.7645
Aug 9, 2024135.44135.78134.00134.76134.76951
Aug 8, 2024134.10134.56133.34134.48134.48300
Aug 7, 2024133.40136.10133.18135.66135.66278
Aug 6, 2024130.50134.08130.50133.10133.10579
Aug 5, 2024122.00130.86122.00129.90129.90935
Aug 2, 2024133.10134.92131.68132.10132.10762
Aug 1, 2024139.36139.36134.82134.32134.32728
Jul 31, 2024139.54143.00136.26140.18140.181,491
Jul 30, 2024131.00133.40131.00133.44133.44493
Jul 29, 2024134.50134.50129.96130.22130.22804
Jul 26, 2024132.00132.00129.14130.88130.88441
Jul 25, 2024133.50133.50126.80129.14129.14800
Jul 24, 2024134.84134.84130.30131.12131.12692
Jul 23, 2024132.72132.72131.08132.40132.40761
Jul 22, 2024132.38133.40132.38132.42132.42238
Jul 19, 2024131.00132.48131.00131.62131.62536
Jul 18, 2024132.80133.36131.00131.00131.00981
Jul 17, 2024132.94132.94132.00132.30132.301,686
Jul 16, 2024132.20133.48132.20133.30133.30705
Jul 15, 2024132.80133.92132.50133.38133.381,123
Jul 12, 2024133.02133.68132.00133.36133.361,007
Jul 11, 2024133.50133.50132.28132.24132.24274
Jul 10, 2024132.74134.36131.12133.30133.30780
Jul 9, 2024135.00135.12131.84132.10132.10391
Jul 8, 2024135.00137.18133.46136.04136.04459
Jul 5, 2024136.90138.24136.46136.56136.56450
Jul 4, 2024137.32137.32135.28136.14136.141,530
Jul 3, 2024132.46143.60132.46143.60143.601,249
Jul 2, 2024130.62132.14129.90131.94131.942,471
Jul 1, 2024129.30132.72129.30132.02132.02904
Jun 28, 2024129.50129.50127.80127.98127.981,364
Jun 27, 2024135.84135.84130.00131.24131.24880
Jun 26, 2024134.92137.28129.64131.16131.162,942
Jun 25, 2024138.00138.00130.04134.60134.604,467
Jun 24, 2024148.94149.34148.54149.16149.16269
Jun 21, 2024148.54148.82148.40148.74148.7494
Jun 20, 2024148.44148.72147.00147.00147.00372
Jun 19, 2024148.30148.48147.66147.80147.80524
Jun 18, 2024159.80159.80147.12148.22148.22206
Jun 17, 2024145.18145.58143.50145.30145.30454
Jun 14, 2024145.56145.56142.40143.70143.70644
Jun 13, 2024147.76147.76146.00146.10146.10356
Jun 12, 2024147.72149.58147.72149.56149.56642
Jun 11, 2024149.84149.84148.00148.70148.70626
Jun 10, 2024148.00148.78146.80149.22149.22424
Jun 7, 2024153.18153.18149.00149.88149.882,441
Jun 6, 2024153.70153.70152.60153.40153.40411
Jun 5, 2024153.48153.48152.74153.04153.04185
Jun 4, 2024155.16155.16152.36152.48152.48260
Jun 3, 2024156.22157.68154.62155.10155.10351
May 31, 2024159.20159.38155.66155.48155.48742
May 30, 2024158.82159.36158.82159.16159.1630
May 29, 2024157.28157.80156.50156.84156.84209
May 28, 2024160.28160.28157.70160.00160.00327
May 27, 2024158.50159.56158.24158.96158.961,129
May 24, 2024160.10160.10158.66159.14159.14443
May 23, 2024160.40161.72160.34161.30161.30785
May 22, 2024162.02162.02160.62160.54160.54543
May 21, 2024161.00161.68159.70161.44161.441,399
May 20, 2024160.00161.04160.00160.92160.92834
May 17, 2024158.32158.86158.32158.94158.94285
May 16, 2024159.84159.84158.40158.92158.92333
May 15, 2024158.84160.16158.84160.00160.00350
May 14, 2024157.50158.66157.00158.58158.58238
May 13, 2024159.76159.76157.20157.56157.56328
May 10, 2024162.38164.08154.00154.00154.002,292
May 9, 2024160.94162.32160.00160.00160.00347
May 8, 2024159.78162.90159.78161.50161.50338
May 7, 2024157.62158.96156.00156.00156.00460
May 6, 2024156.50156.96156.48156.42156.42111
May 3, 2024154.84154.84154.18154.18154.1839
May 2, 2024154.68154.80152.94153.00153.001,301
Apr 30, 2024156.80156.82155.00155.70155.70145
Apr 29, 2024156.08156.08154.16155.88155.88319
Apr 26, 2024157.50157.54153.00153.00153.00779
Apr 25, 2024161.32161.32155.00155.00155.00937
Apr 24, 2024162.80164.80162.06162.30162.30253
Apr 23, 2024161.06162.48160.72162.62162.62312
Apr 22, 2024160.24161.38159.60161.08161.08272
Apr 19, 2024159.40160.76159.40160.18160.18122
Apr 18, 2024161.00161.00159.00160.88160.88466
Apr 17, 2024160.10161.34159.84159.88159.8877
Apr 16, 2024 2.80 Dividend
Apr 16, 2024158.78159.22157.56158.00158.00981
Apr 15, 2024164.46165.00162.72163.10160.30492
Apr 12, 2024163.38165.38162.00162.00159.22287
Apr 11, 2024172.34172.34160.06160.06157.311,403
Apr 10, 2024164.48164.80163.34164.20161.381,141
Apr 9, 2024170.08171.50164.44171.50168.561,934
Apr 8, 2024168.10176.74168.10176.74173.711,181
Apr 5, 2024166.80168.04163.62163.62160.811,816
Apr 4, 2024168.16168.96167.60168.14165.25175
Apr 3, 2024167.04167.94167.04167.82164.94103
Apr 2, 2024170.64171.10166.60167.36164.49558
Mar 28, 2024171.34172.16170.88171.02168.08330
Mar 27, 2024171.22172.34170.60170.60167.671,095
Mar 26, 2024170.26171.08169.62170.64167.71597
Mar 25, 2024170.28170.66169.96170.24167.321,212
Mar 22, 2024169.82170.90169.64170.08167.16316
Mar 21, 2024169.52169.76167.00167.00164.13618
Mar 20, 2024167.64168.44151.00151.00148.411,773
Mar 19, 2024165.56167.28165.40165.50162.66708
Mar 18, 2024160.50164.22160.50163.20160.40556
Mar 15, 2024160.56163.56160.56163.04160.24132
Mar 14, 2024160.62161.88159.50159.50156.76534
Mar 13, 2024158.44159.92158.40159.00156.27207
Mar 12, 2024157.28157.90156.16157.90155.19398
Mar 11, 2024173.48173.48157.28157.28154.58196
Mar 8, 2024158.00158.24157.54158.04155.33234
Mar 7, 2024157.68158.74156.86158.50155.78693
Mar 6, 2024159.02159.02156.96158.00155.29206
Mar 5, 2024155.26157.70155.26157.40154.70607
Mar 4, 2024154.00155.50153.94155.08152.42651
Mar 1, 2024155.20155.20149.50149.50146.93807
Feb 29, 2024153.44153.60152.40153.26150.63845
Feb 28, 2024148.04153.60148.04148.14145.601,463
Feb 27, 2024147.74148.90147.74148.04145.50246
Feb 26, 2024147.26148.30147.20147.68145.14115
Feb 23, 2024148.44148.44147.02148.04145.50222
Feb 22, 2024146.58147.32146.30147.44144.91151
Feb 21, 2024145.36145.74144.88145.60143.10141
Feb 20, 2024144.26145.36144.26145.36142.86198
Feb 19, 2024145.52145.92144.50144.12141.6592
Feb 16, 2024148.60148.68145.00146.16143.65513
Feb 15, 2024150.06150.06147.50148.80146.25298
Feb 14, 2024151.84151.84150.16149.92147.3549
Feb 13, 2024148.52148.52147.00148.96146.40708
Feb 12, 2024151.52151.52148.32149.56146.99385
Feb 9, 2024151.30151.36148.56150.44147.861,154
Feb 8, 2024151.10151.18150.08150.92148.3380
Feb 7, 2024152.38152.84151.42151.48148.88154
Feb 6, 2024150.16152.04150.16151.66149.06375
Feb 5, 2024148.86149.74148.00148.00145.46238
Feb 2, 2024149.00149.70149.00149.06146.50134
Feb 1, 2024147.34147.98146.96147.00144.4888
Jan 31, 2024149.68149.68147.24147.40144.87150
Jan 30, 2024149.76150.90149.44149.84147.27571
Jan 29, 2024149.06149.62149.06149.10146.54208
Jan 26, 2024148.44149.20148.34149.20146.64386
Jan 25, 2024147.58148.30147.58148.44145.8974

Related Tickers

1GE.MI GE AEROSPACE
192.50
-0.77%
 
BA.L BAE Systems plc
1,238.00
-1.63%
 
LDO.MI Leonardo S.p.a.
29.44
-0.91%
 
BA The Boeing Company
176.06
-1.37%