Munich - Delayed Quote EUR

Airbus SE (AIR.MU)

Compare
166.48
+1.50
+(0.91%)
At close: 9:52:05 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 2025164.96166.48164.32166.48166.48115
Jan 22, 2025163.40164.98163.40164.98164.981
Jan 21, 2025163.14163.14162.06162.68162.6816
Jan 20, 2025160.28163.62160.28163.62163.6251
Jan 17, 2025157.20160.08157.20160.08160.0864
Jan 16, 2025155.92157.20155.92157.20157.205
Jan 15, 2025156.60156.60156.60156.60156.60-
Jan 14, 2025156.68156.68156.68156.68156.68-
Jan 13, 2025156.90156.90156.90156.90156.90-
Jan 10, 2025156.40156.40156.40156.40156.40-
Jan 9, 2025158.54158.54158.54158.54158.54-
Jan 8, 2025158.00158.54158.00158.54158.5410
Jan 7, 2025158.86160.00158.00158.00158.0053
Jan 6, 2025159.62159.62159.62159.62159.62-
Jan 3, 2025159.62159.62159.62159.62159.62-
Jan 2, 2025154.48159.08154.48159.08159.0870
Dec 30, 2024154.88154.88154.88154.88154.8820
Dec 27, 2024154.00154.00154.00154.00154.00-
Dec 23, 2024154.32155.26153.96153.96153.96125
Dec 20, 2024155.96155.96153.70153.70153.70104
Dec 19, 2024155.96155.96155.96155.96155.96-
Dec 18, 2024158.80158.80158.20158.62158.62471
Dec 17, 2024158.80158.80158.80158.80158.80-
Dec 16, 2024159.90160.00157.76157.76157.76216
Dec 13, 2024159.42160.00159.42159.98159.9850
Dec 12, 2024156.02159.40156.02159.40159.40100
Dec 11, 2024155.36155.80155.36155.80155.805
Dec 10, 2024155.90156.68155.36155.36155.3665
Dec 9, 2024154.58155.26154.58155.26155.26125
Dec 6, 2024152.74155.64152.74155.64155.64500
Dec 5, 2024153.76153.76152.72152.72152.7263
Dec 4, 2024151.68153.88151.68153.88153.8890
Dec 3, 2024150.46152.00150.46151.68151.6845
Dec 2, 2024146.80147.44146.80147.44147.4452
Nov 29, 2024144.60146.96144.60146.80146.80507
Nov 28, 2024139.60143.54139.60143.54143.5430
Nov 27, 2024136.70136.70136.70136.70136.70-
Nov 26, 2024137.68137.68136.48136.70136.7010
Nov 25, 2024138.42138.42138.42138.42138.42-
Nov 22, 2024139.34139.34138.80138.80138.8018
Nov 21, 2024138.20138.20138.20138.20138.20-
Nov 20, 2024137.66137.66137.66137.66137.66-
Nov 19, 2024138.86138.86137.50137.50137.5050
Nov 18, 2024138.40138.40137.12137.12137.1271
Nov 15, 2024138.58138.58138.40138.40138.407
Nov 14, 2024138.58138.58138.58138.58138.58-
Nov 13, 2024140.20140.20140.20140.20140.20-
Nov 12, 2024144.60144.60144.60144.60144.60-
Nov 11, 2024143.24145.74143.24145.74145.74165
Nov 8, 2024144.42144.42144.42144.42144.42-
Nov 7, 2024143.02143.02143.02143.02143.02-
Nov 6, 2024141.78144.40141.78144.40144.40250
Nov 5, 2024140.40140.40140.40140.40140.40-
Nov 4, 2024141.26141.26140.82140.82140.824
Nov 1, 2024140.38141.26140.38141.26141.2615
Oct 31, 2024144.04144.04142.90142.90142.907
Oct 30, 2024140.24144.04140.24144.04144.04180
Oct 29, 2024140.34140.34140.34140.34140.34-
Oct 28, 2024140.90140.90140.90140.90140.9038
Oct 25, 2024140.64140.64140.64140.64140.64-
Oct 24, 2024140.50140.64140.50140.64140.64500
Oct 23, 2024141.06141.12141.06141.12141.12-
Oct 22, 2024139.16139.16139.12139.12139.12-
Oct 21, 2024139.74139.74139.74139.74139.74-
Oct 18, 2024141.08141.08140.50140.50140.5050
Oct 17, 2024136.02142.20136.02141.44141.4499
Oct 16, 2024135.32135.32135.32135.32135.32-
Oct 15, 2024135.32136.30135.32136.30136.3030
Oct 14, 2024133.48134.72133.48134.72134.72120
Oct 11, 2024127.68127.68127.68127.68127.68-
Oct 10, 2024126.72127.68126.72127.68127.687
Oct 9, 2024126.38126.38126.38126.38126.3850
Oct 8, 2024126.10126.38125.02126.38126.38176
Oct 7, 2024127.26127.26126.10126.10126.102
Oct 4, 2024126.94126.94126.94126.94126.94-
Oct 3, 2024126.94126.94126.94126.94126.94-
Oct 2, 2024128.76128.76127.60127.60127.6050
Oct 1, 2024131.66131.66128.76128.76128.7620
Sep 30, 2024134.06134.06132.68132.68132.686
Sep 27, 2024134.16134.16134.14134.14134.1410
Sep 26, 2024134.74134.74134.00134.00134.002
Sep 25, 2024134.14134.14133.60133.60133.6010
Sep 24, 2024133.66133.66133.66133.66133.66-
Sep 23, 2024131.62131.62131.62131.62131.627
Sep 20, 2024132.72132.72132.72132.72132.72-
Sep 19, 2024129.68129.68129.68129.68129.68-
Sep 18, 2024129.60129.60129.60129.60129.60-
Sep 17, 2024129.74129.74129.60129.60129.6029
Sep 16, 2024130.44130.68130.44130.68130.6812
Sep 13, 2024130.96130.96130.36130.36130.3650
Sep 12, 2024130.96130.96130.96130.96130.96-
Sep 11, 2024130.42130.42130.42130.42130.42-
Sep 10, 2024130.00130.00130.00130.00130.00-
Sep 9, 2024128.56130.00128.56130.00130.0042
Sep 6, 2024131.88131.88130.08130.08130.08200
Sep 5, 2024133.74133.74131.88131.88131.8840
Sep 4, 2024133.42133.42133.42133.42133.42-
Sep 3, 2024137.18137.18137.18137.18137.18-
Sep 2, 2024139.08139.08137.78137.78137.7812
Aug 30, 2024140.38140.38139.64139.64139.6413
Aug 29, 2024140.58140.58140.58140.58140.58-
Aug 28, 2024140.90142.42140.90142.42142.427
Aug 27, 2024140.90140.90140.90140.90140.90-
Aug 26, 2024140.56140.56140.56140.56140.56-
Aug 23, 2024138.86138.86138.86138.86138.86-
Aug 22, 2024138.86138.86138.86138.86138.86-
Aug 21, 2024138.24138.24138.24138.24138.24-
Aug 20, 2024138.94138.94138.08138.08138.08134
Aug 19, 2024137.04137.04137.04137.04137.04-
Aug 16, 2024137.04137.04137.04137.04137.04-
Aug 15, 2024134.92134.92134.92134.92134.92-
Aug 14, 2024134.40134.92134.40134.92134.9218
Aug 13, 2024134.16134.16134.16134.16134.16-
Aug 12, 2024134.72134.72134.72134.72134.72-
Aug 9, 2024134.62134.62134.62134.62134.627
Aug 8, 2024134.62134.62134.62134.62134.62-
Aug 7, 2024134.10134.10134.10134.10134.10-
Aug 6, 2024130.42130.42130.42130.42130.42-
Aug 5, 2024129.20130.04129.20130.04130.04192
Aug 2, 2024133.22133.22133.22133.22133.22-
Aug 1, 2024139.80139.80133.52133.52133.5223
Jul 31, 2024135.76143.02135.76139.10139.1044
Jul 30, 2024130.88136.76130.88135.42135.42155
Jul 29, 2024130.90130.90130.90130.90130.90-
Jul 26, 2024128.72130.90128.72130.90130.9012
Jul 25, 2024130.18130.18127.12127.12127.12213
Jul 24, 2024132.02132.02130.34130.34130.34150
Jul 23, 2024133.12133.12131.98132.32132.32550
Jul 22, 2024131.78133.12131.78133.12133.1212
Jul 19, 2024131.32131.80131.10131.10131.1061
Jul 18, 2024132.76132.76131.08131.08131.0810
Jul 17, 2024132.98132.98132.98132.98132.98-
Jul 16, 2024132.76133.50131.46133.50133.50430
Jul 15, 2024133.28133.28132.96132.96132.96100
Jul 12, 2024132.48133.56132.00133.56133.56290
Jul 11, 2024133.78133.78132.48132.48132.48100
Jul 10, 2024131.80133.78131.80133.78133.78734
Jul 9, 2024136.10136.10132.04132.04132.0492
Jul 8, 2024136.50136.50135.98136.10136.1040
Jul 5, 2024136.98137.78136.98137.44137.4420
Jul 4, 2024136.98136.98136.98136.98136.98-
Jul 3, 2024131.78137.34131.78137.34137.34863
Jul 2, 2024131.90131.90130.58131.14131.14282
Jul 1, 2024130.06131.36130.06131.04131.04152
Jun 28, 2024130.98131.48127.72127.72127.72815
Jun 27, 2024131.10132.26130.10131.28131.28712
Jun 26, 2024135.68136.20131.00131.00131.00146
Jun 25, 2024137.56137.56130.00136.18136.181,136
Jun 24, 2024148.58148.84148.54148.54148.5457
Jun 21, 2024148.62148.90148.48148.48148.4844
Jun 20, 2024147.94148.80147.94148.52148.52500
Jun 19, 2024148.52148.52147.92147.92147.923
Jun 18, 2024146.50148.38146.50147.96147.96277
Jun 17, 2024144.10145.18144.10144.38144.38254
Jun 14, 2024146.60146.60142.90144.10144.10140
Jun 13, 2024149.38149.38147.50147.50147.505
Jun 12, 2024149.08149.62149.08149.62149.62115
Jun 11, 2024149.14149.14149.14149.14149.14-
Jun 10, 2024149.56149.56147.70148.18148.18136
Jun 7, 2024153.76153.76153.76153.76153.76-
Jun 6, 2024153.76153.76153.76153.76153.76-
Jun 5, 2024153.52153.76153.52153.76153.7630
Jun 4, 2024156.16156.16152.44152.44152.44407
Jun 3, 2024157.42157.42155.00155.00155.00184
May 31, 2024158.16158.16154.46154.46154.4671
May 30, 2024156.34156.34156.34156.34156.34-
May 29, 2024158.22158.22158.22158.22158.22-
May 28, 2024159.04159.04158.22158.22158.223
May 27, 2024159.50159.50158.52158.52158.5232
May 24, 2024160.74160.74158.92159.38159.3824
May 23, 2024160.28161.34160.08161.34161.34331
May 22, 2024161.50161.90160.16160.16160.16153
May 21, 2024161.02161.50160.66161.50161.5011
May 20, 2024159.66160.96159.66160.92160.92100
May 17, 2024158.60159.00158.22159.00159.00657
May 16, 2024160.18160.18158.38158.60158.6078
May 15, 2024159.26160.18159.26160.18160.18263
May 14, 2024157.72159.36157.72159.32159.3210
May 13, 2024160.44160.44156.86156.86156.8682
May 10, 2024162.48162.48160.06160.58160.5873
May 9, 2024161.64162.14161.64162.14162.1420
May 8, 2024158.96161.72158.96161.72161.7211
May 7, 2024157.20159.26157.20159.26159.26221
May 6, 2024154.50155.04154.50155.04155.0450
May 3, 2024153.88153.88153.88153.88153.88-
May 2, 2024154.54154.54153.30153.30153.3031
Apr 30, 2024156.04156.26154.06154.54154.54293
Apr 29, 2024157.78157.78157.78157.78157.78-
Apr 26, 2024155.92157.62154.30157.62157.62191
Apr 25, 2024161.64161.64154.60154.60154.60402
Apr 24, 2024163.60164.38162.32162.32162.32194
Apr 23, 2024161.98163.10160.92163.10163.10332
Apr 22, 2024160.22161.98160.22161.98161.9833
Apr 19, 2024157.76159.90157.76159.90159.90160
Apr 18, 2024160.26160.92159.34160.92160.92370
Apr 17, 2024159.20160.74159.00159.00159.00162
Apr 16, 2024 1.80 Dividend
Apr 16, 2024160.48160.48157.84158.68158.68158
Apr 15, 2024162.54164.52162.54162.96161.16585
Apr 12, 2024163.24164.86163.24164.86163.0452
Apr 11, 2024164.10164.88162.48162.48160.69266
Apr 10, 2024165.26165.26163.70164.48162.6676
Apr 9, 2024170.38170.38164.72164.72162.90277
Apr 8, 2024167.92170.92167.92170.92169.0388
Apr 5, 2024166.22166.22165.78165.78163.9540
Apr 4, 2024168.32168.34168.32168.34166.4836
Apr 3, 2024167.28168.84166.66168.74166.88381
Apr 2, 2024170.80170.80167.50167.50165.65186
Mar 28, 2024171.98171.98170.60171.02169.1371
Mar 27, 2024170.98172.62170.94171.58169.68481
Mar 26, 2024170.48170.98170.18170.98169.09344
Mar 25, 2024170.78170.78170.32170.48168.60154
Mar 22, 2024168.90170.66168.90170.30168.42127
Mar 21, 2024169.80169.80168.38168.90167.03450
Mar 20, 2024166.26169.20166.22169.20167.33363
Mar 19, 2024164.08166.92164.08166.26164.42386
Mar 18, 2024162.70164.04162.70163.46161.6580
Mar 15, 2024160.14162.80160.14162.80161.0051
Mar 14, 2024159.40161.26159.40160.14158.37244
Mar 13, 2024158.30159.76158.30159.40157.64114
Mar 12, 2024157.44158.30156.92158.30156.55252
Mar 11, 2024157.04157.92157.04157.22155.48119
Mar 8, 2024158.24158.32158.24158.32156.5714
Mar 7, 2024157.98158.10157.10158.10156.3568
Mar 6, 2024158.02158.18157.86158.18156.43160
Mar 5, 2024155.18157.48155.18157.48155.74238
Mar 4, 2024152.62155.62152.62155.62153.90151
Mar 1, 2024153.66153.66152.12152.12150.4413
Feb 29, 2024153.76153.76152.24153.66151.96934
Feb 28, 2024147.58153.54147.58153.54151.84620
Feb 27, 2024147.34147.34147.34147.34145.71-
Feb 26, 2024147.78147.78147.78147.78146.15-
Feb 23, 2024147.44148.02147.36148.02146.39222
Feb 22, 2024146.74147.66146.74147.44145.8126
Feb 21, 2024145.06146.22145.06146.22144.60142
Feb 20, 2024143.72145.06143.72145.06143.4651
Feb 19, 2024146.28146.28143.72143.72142.13161
Feb 16, 2024149.46149.46145.74146.52144.90386
Feb 15, 2024150.16150.16146.98148.76147.12485
Feb 14, 2024148.52150.92148.52150.36148.7034
Feb 13, 2024149.64149.64147.58148.52146.88248
Feb 12, 2024150.46150.46148.98149.80148.1564
Feb 9, 2024151.24151.24151.20151.20149.53250
Feb 8, 2024150.92151.00150.92151.00149.33100
Feb 7, 2024151.92152.32150.82150.82149.1518
Feb 6, 2024148.84151.92148.84151.92150.24730
Feb 5, 2024149.10149.10149.10149.10147.451
Feb 2, 2024148.24149.38148.24149.10147.451,768
Feb 1, 2024147.44147.44147.44147.44145.81-
Jan 31, 2024149.90149.90149.90149.90148.24-
Jan 30, 2024149.28149.90149.24149.90148.2413
Jan 29, 2024149.24150.04149.18149.18147.53340
Jan 26, 2024148.52149.72148.46149.58147.93260
Jan 25, 2024146.68148.82146.68148.82147.18149
Jan 24, 2024148.74148.74145.48146.94145.3292
Jan 23, 2024149.98149.98148.08148.08146.4484

Related Tickers

RTX.NE RTX Corporation
30.22
+1.41%
 
BDRAF Bombardier Inc.
61.80
0.00%
 
BDRBF Bombardier Inc.
63.91
+1.88%
 
BBD-A.TO Bombardier Inc.
91.74
+0.81%
 
CAE CAE Inc.
24.36
+0.70%
 
MDA.TO MDA Space Ltd.
28.54
+0.78%
 
BBD-B.TO Bombardier Inc.
91.72
+1.26%