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

Hanover - Delayed Quote EUR

Airbus SE (AIR.HA)

158.36
+3.02
+(1.94%)
At close: May 5 at 4:22:57 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 2025155.40158.36155.40158.36158.3619
May 2, 2025151.46155.34151.46155.34155.34781
Apr 30, 2025144.74145.10144.74145.10145.10100
Apr 29, 2025146.86147.14143.96145.54145.5496
Apr 28, 2025142.56145.54142.56145.54145.54360
Apr 25, 2025138.24141.08138.24141.08141.085
Apr 24, 2025140.00140.00137.48137.48137.4860
Apr 23, 2025134.84134.84134.84134.84134.84-
Apr 22, 2025 2 Dividend
Apr 22, 2025134.74134.74134.74134.74134.74-
Apr 17, 2025140.50141.24136.48137.62135.62127
Apr 16, 2025140.06140.06140.06140.06138.02-
Apr 15, 2025139.84142.22139.84142.22140.156
Apr 14, 2025138.56140.04138.48140.04138.0076
Apr 11, 2025141.34141.34135.18137.28135.2830
Apr 10, 2025149.80150.10139.32139.32137.3049
Apr 9, 2025136.96148.12133.08148.12145.9739
Apr 8, 2025140.20141.40138.60140.50138.461,333
Apr 7, 2025136.28140.18134.06138.94136.9298
Apr 4, 2025157.36157.36144.74144.74142.64342
Apr 3, 2025158.00159.00157.54158.32156.02141
Apr 2, 2025167.16167.16161.92161.92159.5710
Apr 1, 2025163.04167.78163.04167.78165.3440
Mar 31, 2025164.50164.50162.40162.40160.0480
Mar 28, 2025167.50167.50167.50167.50165.07-
Mar 27, 2025169.04169.04168.70168.70166.2568
Mar 26, 2025172.02172.02172.02172.02169.52-
Mar 25, 2025167.30171.20167.30171.20168.7120
Mar 24, 2025167.68167.68167.68167.68165.24-
Mar 21, 2025168.34168.34168.34168.34165.89-
Mar 20, 2025170.86170.86167.72167.72165.28100
Mar 19, 2025172.08172.08172.08172.08169.586
Mar 18, 2025172.74173.28171.28172.56170.0555
Mar 17, 2025171.36172.68170.16172.68170.1756
Mar 14, 2025163.96169.86163.96169.86167.3950
Mar 13, 2025164.00164.00162.04162.04159.695
Mar 12, 2025163.82165.22163.82165.22162.8230
Mar 11, 2025164.26165.04161.82165.04162.647
Mar 10, 2025173.28173.28167.00167.00164.5769
Mar 7, 2025173.04174.50168.82168.82166.3757
Mar 6, 2025175.08175.08173.06173.06170.5412
Mar 5, 2025174.80175.82174.80175.82173.2610
Mar 4, 2025175.26175.26169.10169.10166.6454
Mar 3, 2025170.50174.94170.50174.94172.40172
Feb 28, 2025162.90165.56162.90165.54163.137
Feb 27, 2025166.50166.50166.50166.50164.08-
Feb 26, 2025164.88167.28164.88166.72164.3054
Feb 25, 2025164.30164.60164.30164.60162.2115
Feb 24, 2025161.18161.18161.18161.18158.84-
Feb 21, 2025163.28163.28159.90159.90157.5820
Feb 20, 2025165.00166.98165.00166.98164.5575
Feb 19, 2025172.78172.82169.56169.56167.1020
Feb 18, 2025171.46173.32171.46172.96170.45166
Feb 17, 2025168.26168.26168.26168.26165.8150
Feb 14, 2025169.30169.30168.98168.98166.5215
Feb 13, 2025170.74170.74170.12170.12167.6565
Feb 12, 2025167.16167.16167.16167.16164.73-
Feb 11, 2025167.06167.06167.06167.06164.63-
Feb 10, 2025166.30166.30166.30166.30163.88-
Feb 7, 2025167.36167.36167.36167.36164.93-
Feb 6, 2025167.18167.18167.18167.18164.75-
Feb 5, 2025165.10165.10165.10165.10162.70-
Feb 4, 2025166.84166.84166.84166.84164.42-
Feb 3, 2025162.00166.00162.00166.00163.5950
Jan 31, 2025166.44168.58166.44168.58166.1379
Jan 30, 2025166.72166.72166.72166.72164.30-
Jan 29, 2025167.04167.04167.04167.04164.61-
Jan 28, 2025165.46166.48165.46166.48164.061
Jan 27, 2025165.32165.32165.32165.32162.92-
Jan 24, 2025166.84166.84166.84166.84164.42-
Jan 23, 2025164.86166.68164.86166.68164.2650
Jan 22, 2025163.40163.40163.40163.40161.03-
Jan 21, 2025162.98162.98162.98162.98160.61-
Jan 20, 2025160.34160.34160.34160.34158.01-
Jan 17, 2025157.02157.02157.02157.02154.74-
Jan 16, 2025155.22157.08155.22157.08154.8030
Jan 15, 2025156.08156.08156.08156.08153.81-
Jan 14, 2025156.14156.14156.14156.14153.87-
Jan 13, 2025156.90156.90156.90156.90154.62-
Jan 10, 2025156.28156.28156.28156.28154.01-
Jan 9, 2025158.22158.22158.22158.22155.92-
Jan 8, 2025157.72157.72157.72157.72155.43-
Jan 7, 2025158.58158.58158.58158.58156.28-
Jan 6, 2025159.02159.32159.02159.32157.0030
Jan 3, 2025159.66159.66158.10158.36156.0689
Jan 2, 2025154.62159.52154.62159.52157.2035
Dec 30, 2024155.06155.06155.06155.06152.81-
Dec 27, 2024153.10153.10153.10153.10150.8810
Dec 23, 2024154.82154.82154.82154.82152.57-
Dec 20, 2024155.28155.28153.32153.54151.3145
Dec 19, 2024156.02156.02156.02156.02153.75-
Dec 18, 2024158.20158.20158.20158.20155.90-
Dec 17, 2024159.06160.84158.62158.62156.3165
Dec 16, 2024159.52159.52159.52159.52157.20-
Dec 13, 2024158.84160.30158.84160.30157.9716
Dec 12, 2024156.38159.78156.38159.78157.461
Dec 11, 2024155.50155.50155.50155.50153.24-
Dec 10, 2024156.12156.12156.12156.12153.85-
Dec 9, 2024154.62154.62154.62154.62152.37-
Dec 6, 2024153.10153.10153.10153.10150.88-
Dec 5, 2024153.32153.32153.32153.32151.09-
Dec 4, 2024151.66154.48151.66153.58151.3545
Dec 3, 2024150.48150.48150.48150.48148.29-
Dec 2, 2024146.70147.72146.70147.72145.5750
Nov 29, 2024144.58144.58144.58144.58142.48-
Nov 28, 2024139.84139.84139.84139.84137.81-
Nov 27, 2024136.50136.50136.50136.50134.52-
Nov 26, 2024137.38137.38136.88136.88134.894
Nov 25, 2024138.00139.42138.00139.42137.3950
Nov 22, 2024139.42139.42137.78137.78135.7830
Nov 21, 2024138.16138.16138.16138.16136.15-
Nov 20, 2024137.54137.54137.54137.54135.54-
Nov 19, 2024138.24138.24138.24138.24136.23-
Nov 18, 2024138.28138.28138.28138.28136.27-
Nov 15, 2024138.60138.60138.60138.60136.59-
Nov 14, 2024137.98139.00137.98138.60136.5922
Nov 13, 2024139.68139.68139.68139.68137.65-
Nov 12, 2024144.14144.14141.10141.10139.0580
Nov 11, 2024143.32143.32143.32143.32141.24-
Nov 8, 2024144.24144.24142.94142.94140.86150
Nov 7, 2024142.58143.72142.58143.72141.6315
Nov 6, 2024143.36143.36143.36143.36141.28-
Nov 5, 2024140.10140.10140.10140.10138.06-
Nov 4, 2024141.18141.18141.18141.18139.13425
Nov 1, 2024140.02140.02140.02140.02137.99-
Oct 31, 2024143.14143.14143.14143.14141.06-
Oct 30, 2024139.64139.64139.64139.64137.61-
Oct 29, 2024140.58141.10139.22139.22137.2082
Oct 28, 2024141.06141.06141.06141.06139.01-
Oct 25, 2024140.24140.24140.24140.24138.20-
Oct 24, 2024141.08141.08141.08141.08139.03-
Oct 23, 2024141.12141.12141.12141.12139.07-
Oct 22, 2024138.60138.60138.18138.18136.1725
Oct 21, 2024139.74139.74139.34139.34137.3210
Oct 18, 2024141.10141.10140.00140.00137.9785
Oct 17, 2024136.34140.56136.34140.56138.522
Oct 16, 2024135.26135.26135.26135.26133.29-
Oct 15, 2024135.48135.48135.48135.48133.51-
Oct 14, 2024132.98132.98132.98132.98131.05-
Oct 11, 2024127.58132.88127.58132.88130.9520
Oct 10, 2024126.38128.28126.38128.28126.4280
Oct 9, 2024126.14126.14126.14126.14124.31-
Oct 8, 2024126.12126.12125.26125.26123.4450
Oct 7, 2024127.66127.66127.66127.66125.8014
Oct 4, 2024126.38126.38126.38126.38124.54-
Oct 3, 2024126.66126.66126.66126.66124.82-
Oct 2, 2024128.92128.92128.92128.92127.05-
Oct 1, 2024131.30131.30131.30131.30129.39-
Sep 30, 2024133.94133.94133.94133.94131.99153
Sep 27, 2024134.10134.10134.10134.10132.15-
Sep 26, 2024134.74134.74133.78133.78131.8435
Sep 25, 2024134.14134.14134.14134.14132.19-
Sep 24, 2024133.76133.76133.76133.76131.82-
Sep 23, 2024131.52131.52131.52131.52129.61-
Sep 20, 2024133.56133.56132.90132.90130.9715
Sep 19, 2024129.66129.66129.66129.66127.78-
Sep 18, 2024129.44129.44129.44129.44127.56-
Sep 17, 2024129.74129.74129.74129.74127.85-
Sep 16, 2024130.42130.42130.42130.42128.52-
Sep 13, 2024130.64130.64130.64130.64128.74-
Sep 12, 2024130.96130.96130.96130.96129.06-
Sep 11, 2024130.54130.54130.54130.54128.64-
Sep 10, 2024129.76129.98129.76129.98128.095
Sep 9, 2024129.20129.20129.20129.20127.32-
Sep 6, 2024131.16131.16131.16131.16129.25-
Sep 5, 2024133.02133.58133.02133.58131.6437
Sep 4, 2024132.86132.86132.86132.86130.93-
Sep 3, 2024135.54135.54135.54135.54133.57-
Sep 2, 2024139.22139.22138.16138.16136.1536
Aug 30, 2024140.32140.32139.18139.18137.168
Aug 29, 2024140.62140.78140.62140.78138.73300
Aug 28, 2024140.82141.00140.82141.00138.953
Aug 27, 2024140.90140.90140.90140.90138.85-
Aug 26, 2024140.56140.56140.56140.56138.52-
Aug 23, 2024138.78138.78138.78138.78136.76-
Aug 22, 2024138.86139.80138.76138.76136.7426
Aug 21, 2024138.24138.24138.24138.24136.23-
Aug 20, 2024138.64138.64138.64138.64136.63-
Aug 19, 2024137.18137.18137.18137.18135.19-
Aug 16, 2024137.04137.04137.04137.04135.05-
Aug 15, 2024134.86136.54134.50136.54134.56130
Aug 14, 2024134.26134.26134.26134.26132.31-
Aug 13, 2024133.66133.66133.66133.66131.726
Aug 12, 2024134.80134.80134.80134.80132.84-
Aug 9, 2024134.36134.36134.36134.36132.41-
Aug 8, 2024134.66134.66134.66134.66132.70-
Aug 7, 2024133.22133.22133.22133.22131.28-
Aug 6, 2024130.82130.82130.82130.82128.92-
Aug 5, 2024128.16128.16128.16128.16126.30-
Aug 2, 2024132.04132.04132.04132.04130.12-
Aug 1, 2024139.80139.80139.80139.80137.77-
Jul 31, 2024136.10140.44136.10140.44138.4041
Jul 30, 2024130.14130.14130.14130.14128.25-
Jul 29, 2024131.16131.16131.16131.16129.25-
Jul 26, 2024128.80130.88128.80130.88128.982
Jul 25, 2024129.02129.02129.02129.02127.1410
Jul 24, 2024131.42131.42131.28131.28129.37167
Jul 23, 2024132.62132.62132.28132.28130.3620
Jul 22, 2024132.08133.24132.08133.24131.3080
Jul 19, 2024131.28131.28131.28131.28129.37-
Jul 18, 2024132.12133.04131.00131.00129.1030
Jul 17, 2024132.60132.60132.40132.40130.4838
Jul 16, 2024131.56131.56131.56131.56129.65-
Jul 15, 2024132.94132.94132.94132.94131.01-
Jul 12, 2024132.20132.20132.20132.20130.28-
Jul 11, 2024133.72133.72133.72133.72131.78-
Jul 10, 2024132.02133.96132.02133.96132.0118
Jul 9, 2024136.02136.02136.02136.02134.04-
Jul 8, 2024136.00136.28136.00136.28134.302
Jul 5, 2024136.68136.68136.68136.68134.69-
Jul 4, 2024137.02137.02135.90135.90133.9275
Jul 3, 2024132.10132.52132.10132.52130.595
Jul 2, 2024131.52131.52130.24130.24128.3540
Jul 1, 2024130.00131.74130.00131.74129.83100
Jun 28, 2024131.12131.12128.82128.82126.9522
Jun 27, 2024130.84132.00130.24130.24128.35233
Jun 26, 2024135.68136.14129.28131.66129.75130
Jun 25, 2024137.42137.42134.66134.66132.70165
Jun 24, 2024148.50148.82148.50148.82146.6673
Jun 21, 2024148.62148.62148.62148.62146.46-
Jun 20, 2024147.88147.88147.88147.88145.7386
Jun 19, 2024148.28148.56148.28148.56146.402
Jun 18, 2024146.58147.80146.58147.80145.6550
Jun 17, 2024144.26146.16142.98146.16144.04109
Jun 14, 2024146.22146.22141.92142.62140.5527
Jun 13, 2024148.88148.88145.76145.76143.641
Jun 12, 2024148.92149.62148.92149.62147.4510
Jun 11, 2024149.36149.36149.36149.36147.19-
Jun 10, 2024149.52149.52147.84147.84145.6927
Jun 7, 2024153.30153.30151.94151.94149.7356
Jun 6, 2024153.42153.42153.42153.42151.19-
Jun 5, 2024153.48153.48153.48153.48151.25-
Jun 4, 2024155.88155.88155.88155.88153.61-
Jun 3, 2024157.02157.02157.02157.02154.74-
May 31, 2024158.82158.82158.82158.82156.51-
May 30, 2024155.58155.58155.58155.58153.32-
May 29, 2024157.56157.56157.36157.36155.0725
May 28, 2024159.08159.08159.08159.08156.77-
May 27, 2024159.38159.38159.38159.38157.062
May 24, 2024160.00160.00160.00160.00157.67-
May 23, 2024160.42160.42160.42160.42158.09-
May 22, 2024161.20161.20161.20161.20158.86-
May 21, 2024161.02161.02161.02161.02158.686
May 20, 2024159.02161.12159.02161.12158.781
May 17, 2024158.28158.28158.28158.28155.98143
May 16, 2024159.96159.96159.96159.96157.64-
May 15, 2024158.72160.16158.72160.16157.832
May 14, 2024157.54157.54157.54157.54155.25-
May 13, 2024159.86159.86159.86159.86157.5410
May 10, 2024162.50163.02162.50163.02160.6550
May 9, 2024161.04161.04161.04161.04158.70-
May 8, 2024158.52158.52158.52158.52156.22-
May 7, 2024156.80156.80156.80156.80154.52-
May 6, 2024154.40156.92154.40156.92154.6423

Related Tickers

CSF0.MU Thales
49.40
+2.49%
 
TAKOF Volatus Aerospace Inc.
0.0970
0.00%
 
R3NK.DE RENK Group AG
57.97
+4.62%
 
HAG.DE Hensoldt AG
71.25
+0.14%
 
SAF.PA Safran SA
243.40
+0.04%
 
TDG TransDigm Group Incorporated
1,472.62
+1.54%
 
DRS Leonardo DRS, Inc.
41.77
-0.55%
 
PL Planet Labs PBC
3.4700
-1.14%
 
EH EHang Holdings Limited
18.73
-0.48%
 
LDO.MI Leonardo S.p.a.
48.77
+1.29%