Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Milan - Delayed Quote EUR

Airbus SE (1AIR.MI)

132.88
-0.54
(-0.40%)
At close: April 22 at 5:19:14 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 2025134.16135.00131.46132.88132.884,669
Apr 22, 2025 3 Dividend
Apr 17, 2025140.90140.90135.76136.42133.421,542
Apr 16, 2025140.14141.02138.76141.02137.921,919
Apr 15, 2025139.72141.44138.46141.06137.963,635
Apr 14, 2025138.78139.74137.56138.98135.92707
Apr 11, 2025142.10142.10134.14134.92131.951,664
Apr 10, 2025145.64145.64139.98140.12137.041,893
Apr 9, 2025136.60137.04131.58133.20130.272,269
Apr 8, 2025139.18142.86138.40139.58136.512,935
Apr 7, 2025135.58140.88132.00135.06132.093,559
Apr 4, 2025153.98155.00144.70147.58144.332,059
Apr 3, 2025156.20159.06152.94158.32154.843,863
Apr 2, 2025167.62167.82160.92162.80159.22555
Apr 1, 2025166.66167.60165.90167.88164.19223
Mar 31, 2025164.82165.00161.46163.20159.61700
Mar 28, 2025167.20167.68165.92166.20162.55815
Mar 27, 2025168.98169.44168.12168.46164.76308
Mar 26, 2025172.90173.00169.50170.50166.75334
Mar 25, 2025168.76171.88168.76171.64167.87726
Mar 24, 2025169.48169.48166.50167.12163.44740
Mar 21, 2025166.86167.54164.76167.46163.78401
Mar 20, 2025170.48170.62165.56167.12163.442,004
Mar 19, 2025172.20172.44171.00171.92168.14957
Mar 18, 2025172.18172.18169.98171.64167.871,356
Mar 17, 2025169.80171.90169.78171.80168.02931
Mar 14, 2025161.88169.06161.88168.60164.89682
Mar 13, 2025164.44164.44162.52162.52158.95805
Mar 12, 2025164.88167.64164.16164.64161.02941
Mar 11, 2025164.88165.50162.02162.60159.023,190
Mar 10, 2025170.68171.04163.80163.28159.691,544
Mar 7, 2025174.42174.44169.20169.12165.401,228
Mar 6, 2025175.00175.00168.80172.96169.161,601
Mar 5, 2025173.00174.38172.10173.04169.23831
Mar 4, 2025173.72174.02168.44168.36164.661,624
Mar 3, 2025165.90177.36165.90174.60170.766,298
Feb 28, 2025164.78165.90164.78165.46161.82112
Feb 27, 2025167.52167.52164.38164.94161.31427
Feb 26, 2025165.72167.90165.70167.32163.64700
Feb 25, 2025165.00166.54164.34164.06160.45981
Feb 24, 2025161.54164.88161.54164.66161.04826
Feb 21, 2025163.08164.16160.10159.90156.38587
Feb 20, 2025167.80168.62163.78164.62161.00942
Feb 19, 2025172.92173.42169.00169.00165.28737
Feb 18, 2025172.04173.94171.74173.18169.371,538
Feb 17, 2025168.36171.20168.36170.12166.381,278
Feb 14, 2025168.08169.52168.08168.72165.01188
Feb 13, 2025169.90171.06168.96170.08166.34513
Feb 12, 2025168.22169.80168.14169.74166.01747
Feb 11, 2025167.50167.50166.24167.54163.86511
Feb 10, 2025166.50167.56166.30167.44163.76281
Feb 7, 2025168.06168.06167.48166.50162.84431
Feb 6, 2025167.26167.80166.88168.02164.33518
Feb 5, 2025165.38166.90165.20166.58162.92272
Feb 4, 2025168.02168.28165.14166.14162.49149
Feb 3, 2025163.30166.18163.06166.32162.66528
Jan 31, 2025170.00170.00166.90167.00163.33870
Jan 30, 2025166.40166.78166.38166.46162.8064
Jan 29, 2025166.70167.80166.38166.86163.19433
Jan 28, 2025165.68167.06165.68166.60162.9494
Jan 27, 2025166.32167.98164.36166.40162.74257
Jan 24, 2025167.00167.50166.46167.50163.82291
Jan 23, 2025164.14166.62164.14166.26162.60202
Jan 22, 2025163.48164.96163.44164.96161.33468
Jan 21, 2025163.14163.50161.92163.40159.81294
Jan 20, 2025161.14164.46161.14163.76160.162,584
Jan 17, 2025158.48161.58158.48160.74157.21637
Jan 16, 2025155.28157.22155.28156.98153.53219
Jan 15, 2025156.08157.00156.08155.02151.6191
Jan 14, 2025155.90157.22155.90156.58153.14299
Jan 13, 2025155.42155.98155.18155.78152.35249
Jan 10, 2025159.40159.40157.08157.42153.96527
Jan 9, 2025158.30159.26157.00156.90153.45414
Jan 8, 2025158.24158.90158.24158.72155.2350
Jan 7, 2025159.00159.42158.22158.68155.19100
Jan 6, 2025156.00159.20156.00159.06155.56422
Jan 3, 2025159.40159.40158.22158.80155.31328
Jan 2, 2025155.74160.52155.74159.82156.311,058
Dec 30, 2024154.34155.14153.96154.58151.18491
Dec 27, 2024153.88154.74153.64154.80151.40142
Dec 23, 2024153.68154.64153.12153.64150.26355
Dec 20, 2024155.68155.84153.00154.74151.34295
Dec 19, 2024158.14158.24156.60156.98153.53384
Dec 18, 2024158.80159.74158.36159.06155.56470
Dec 17, 2024158.88160.80158.48158.48154.991,154
Dec 16, 2024160.08160.08158.00157.98154.51703
Dec 13, 2024159.96160.80159.66160.02156.50510
Dec 12, 2024157.10159.20157.10159.38155.88933
Dec 11, 2024156.44156.76155.84156.62153.18123
Dec 10, 2024156.26157.14155.74156.10152.67836
Dec 9, 2024154.10157.60154.10156.74153.29517
Dec 6, 2024155.76156.60154.76155.26151.85722
Dec 5, 2024153.58154.38153.50153.70150.32496
Dec 4, 2024153.12154.08152.74153.70150.32380
Dec 3, 2024150.70152.16150.70152.16148.81423
Dec 2, 2024147.10150.42147.10150.22146.921,069
Nov 29, 2024144.90147.36144.90147.60144.351,182
Nov 28, 2024140.54145.38140.54145.08141.891,281
Nov 27, 2024135.50140.40135.50139.76136.691,158
Nov 26, 2024136.00137.34136.00136.84133.83428
Nov 25, 2024139.40140.20138.16138.46135.42382
Nov 22, 2024139.82139.82137.78137.90134.87578
Nov 21, 2024137.68139.72136.60139.82136.75166
Nov 20, 2024138.48138.48137.48137.74134.71266
Nov 19, 2024135.98136.64135.66137.12134.10131
Nov 18, 2024137.38138.18137.24138.48135.43119
Nov 15, 2024137.70138.82137.52137.78134.75426
Nov 14, 2024138.68140.20138.68138.76135.71823
Nov 13, 2024140.30140.30138.44138.44135.40510
Nov 12, 2024144.10145.24141.60140.68137.59386
Nov 11, 2024144.84145.58144.74145.52142.32244
Nov 8, 2024143.12143.12141.80142.08138.96143
Nov 7, 2024142.58144.72142.58144.52141.34361
Nov 6, 2024145.24145.68142.00142.08138.961,587
Nov 5, 2024140.24142.18140.24142.14139.01313
Nov 4, 2024140.74141.08140.50140.40137.31212
Nov 1, 2024139.90143.06139.90142.10138.9878
Oct 31, 2024142.00144.30140.72140.50137.411,704
Oct 30, 2024138.30139.96137.58139.38136.31376
Oct 29, 2024141.42141.42139.28140.00136.92580
Oct 28, 2024141.04141.04138.80140.26137.18413
Oct 25, 2024141.50141.50140.02140.56137.47267
Oct 24, 2024141.54142.00140.98141.22138.11620
Oct 23, 2024140.14141.12140.14140.94137.8476
Oct 22, 2024138.30141.50137.84141.50138.39431
Oct 21, 2024138.86140.88138.22140.88137.78597
Oct 18, 2024141.06141.06139.78140.00136.921,167
Oct 17, 2024137.26142.00137.26141.48138.373,003
Oct 16, 2024135.84136.86134.68136.40133.40261
Oct 15, 2024136.80136.80135.74135.86132.87350
Oct 14, 2024133.28135.08132.18135.18132.211,528
Oct 11, 2024130.00133.20129.16133.32130.39780
Oct 10, 2024126.42128.42126.42128.02125.20156
Oct 9, 2024125.84127.48125.84127.26124.4671
Oct 8, 2024125.28126.34125.28126.22123.4471
Oct 7, 2024127.98127.98126.20127.14124.34222
Oct 4, 2024126.12127.18125.60126.70123.91630
Oct 3, 2024127.30127.30125.82126.22123.44299
Oct 2, 2024129.02129.38127.50127.58124.771,076
Oct 1, 2024130.96132.98128.62128.68125.852,603
Sep 30, 2024133.02138.68131.50138.68135.63665
Sep 27, 2024133.40134.08133.40133.90130.961,275
Sep 26, 2024134.92135.32133.82134.16131.21393
Sep 25, 2024134.24138.90133.56138.90135.85308
Sep 24, 2024133.58134.88133.58134.78131.82174
Sep 23, 2024131.22132.68131.22132.80129.8815
Sep 20, 2024133.40133.72130.66130.94128.06309
Sep 19, 2024130.68133.40130.68133.40130.4742
Sep 18, 2024129.00129.22128.76128.76125.9345
Sep 17, 2024129.86129.96129.22129.62126.7755
Sep 16, 2024130.00130.78129.42129.48126.63100
Sep 13, 2024130.70130.70129.64130.44127.5756
Sep 12, 2024131.46131.46130.44130.50127.6329
Sep 11, 2024130.84130.98129.28130.22127.36347
Sep 10, 2024130.70130.96129.42130.74127.86340
Sep 9, 2024129.58130.24128.66129.46126.61409
Sep 6, 2024130.12131.08129.06128.54125.71248
Sep 5, 2024132.00132.74131.00132.06129.16825
Sep 3, 2024137.40137.42134.36134.82131.86149
Sep 2, 2024137.50138.42136.56136.46133.461,014
Aug 30, 2024140.50140.60138.94139.04135.98343
Aug 29, 2024140.92141.82140.60140.56137.4754
Aug 28, 2024141.60142.64140.90140.88137.7889
Aug 27, 2024141.14141.70141.14141.04137.9489
Aug 26, 2024144.88144.88140.20141.10138.001,203
Aug 23, 2024136.50140.78136.50140.70137.61483
Aug 22, 2024139.66139.66138.50138.80135.75232
Aug 21, 2024138.70139.12138.28138.86135.81115
Aug 20, 2024139.16139.34138.54138.64135.59244
Aug 19, 2024136.84138.36136.28138.28135.24223
Aug 16, 2024137.16137.34136.38137.08134.07375
Aug 14, 2024135.22135.22133.90134.34131.3965
Aug 13, 2024134.58134.58134.58134.58131.62-
Aug 12, 2024135.04135.04133.58133.76130.8245
Aug 9, 2024135.44135.78134.00134.76131.80951
Aug 8, 2024134.10134.56133.34134.48131.52300
Aug 7, 2024133.40136.10133.18135.66132.68278
Aug 6, 2024130.50134.08130.50133.10130.17579
Aug 5, 2024122.00130.86122.00129.90127.04935
Aug 2, 2024133.10134.92131.68132.10129.20762
Aug 1, 2024139.36139.36134.82134.32131.37728
Jul 31, 2024139.54143.00136.26140.18137.101,491
Jul 30, 2024131.00133.40131.00133.44130.51493
Jul 29, 2024134.50134.50129.96130.22127.36804
Jul 26, 2024132.00132.00129.14130.88128.00441
Jul 25, 2024133.50133.50126.80129.14126.30800
Jul 24, 2024134.84134.84130.30131.12128.24692
Jul 23, 2024132.72132.72131.08132.40129.49761
Jul 22, 2024132.38133.40132.38132.42129.51238
Jul 19, 2024131.00132.48131.00131.62128.73536
Jul 18, 2024132.80133.36131.00131.00128.12981
Jul 17, 2024132.94132.94132.00132.30129.391,686
Jul 16, 2024132.20133.48132.20133.30130.37705
Jul 15, 2024132.80133.92132.50133.38130.451,123
Jul 12, 2024133.02133.68132.00133.36130.431,007
Jul 11, 2024133.50133.50132.28132.24129.33274
Jul 10, 2024132.74134.36131.12133.30130.37780
Jul 9, 2024135.00135.12131.84132.10129.20391
Jul 8, 2024135.00137.18133.46136.04133.05459
Jul 5, 2024136.90138.24136.46136.56133.56450
Jul 4, 2024137.32137.32135.28136.14133.151,530
Jul 3, 2024132.46143.60132.46143.60140.441,249
Jul 2, 2024130.62132.14129.90131.94129.042,471
Jul 1, 2024129.30132.72129.30132.02129.12904
Jun 28, 2024129.50129.50127.80127.98125.171,364
Jun 27, 2024135.84135.84130.00131.24128.35880
Jun 26, 2024134.92137.28129.64131.16128.282,942
Jun 25, 2024138.00138.00130.04134.60131.644,467
Jun 24, 2024148.94149.34148.54149.16145.88269
Jun 21, 2024148.54148.82148.40148.74145.4794
Jun 20, 2024148.44148.72147.00147.00143.77372
Jun 19, 2024148.30148.48147.66147.80144.55524
Jun 18, 2024159.80159.80147.12148.22144.96206
Jun 17, 2024145.18145.58143.50145.30142.10454
Jun 14, 2024145.56145.56142.40143.70140.54644
Jun 13, 2024147.76147.76146.00146.10142.89356
Jun 12, 2024147.72149.58147.72149.56146.27642
Jun 11, 2024149.84149.84148.00148.70145.43626
Jun 10, 2024148.00148.78146.80149.22145.94424
Jun 7, 2024153.18153.18149.00149.88146.582,441
Jun 6, 2024153.70153.70152.60153.40150.03411
Jun 5, 2024153.48153.48152.74153.04149.67185
Jun 4, 2024155.16155.16152.36152.48149.13260
Jun 3, 2024156.22157.68154.62155.10151.69351
May 31, 2024159.20159.38155.66155.48152.06742
May 30, 2024158.82159.36158.82159.16155.6630
May 29, 2024157.28157.80156.50156.84153.39209
May 28, 2024160.28160.28157.70160.00156.48327
May 27, 2024158.50159.56158.24158.96155.461,129
May 24, 2024160.10160.10158.66159.14155.64443
May 23, 2024160.40161.72160.34161.30157.75785
May 22, 2024162.02162.02160.62160.54157.01543
May 21, 2024161.00161.68159.70161.44157.891,399
May 20, 2024160.00161.04160.00160.92157.38834
May 17, 2024158.32158.86158.32158.94155.44285
May 16, 2024159.84159.84158.40158.92155.43333
May 15, 2024158.84160.16158.84160.00156.48350
May 14, 2024157.50158.66157.00158.58155.09238
May 13, 2024159.76159.76157.20157.56154.10328
May 10, 2024162.38164.08154.00154.00150.612,292
May 9, 2024160.94162.32160.00160.00156.48347
May 8, 2024159.78162.90159.78161.50157.95338
May 7, 2024157.62158.96156.00156.00152.57460
May 6, 2024156.50156.96156.48156.42152.98111
May 3, 2024154.84154.84154.18154.18150.7939
May 2, 2024154.68154.80152.94153.00149.641,301
Apr 30, 2024156.80156.82155.00155.70152.28145
Apr 29, 2024156.08156.08154.16155.88152.45319
Apr 26, 2024157.50157.54153.00153.00149.64779
Apr 25, 2024161.32161.32155.00155.00151.59937
Apr 24, 2024162.80164.80162.06162.30158.73253
Apr 23, 2024161.06162.48160.72162.62159.04312
Apr 22, 2024160.24161.38159.60161.08157.54272

Related Tickers

5KD.SG Lilium NV
0.0459
-7.27%
 
1RHM.MI RHEINMETALL
1,440.00
-1.61%
 
BCOd.XC
 
CSF.F Thales S.A.
251.40
-1.91%
 
CSF.SG Thales
251.90
-1.64%
 
CZG.PR Colt CZ Group SE
668.00
-1.76%
 
AIR AAR Corp.
50.91
-0.22%
 
FCT.MI Fincantieri S.p.A.
10.45
+1.06%
 
HO.PA Thales S.A.
252.90
-0.04%
 
RR.L Rolls-Royce Holdings plc
716.00
+0.22%