Vienna - Delayed Quote EUR

Airbus SE (AIR.VI)

Compare
157.00
+0.62
+(0.40%)
At close: 3:30:31 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 2025155.42157.00154.92157.00157.0065
Jan 14, 2025155.74157.06155.74156.38156.38-
Jan 13, 2025156.98156.98154.78155.70155.70-
Jan 10, 2025159.22159.22157.64157.64157.64-
Jan 9, 2025158.56158.80157.10157.10157.10-
Jan 8, 2025157.96159.18157.96159.04159.04-
Jan 7, 2025159.42159.42158.48158.48158.48-
Jan 6, 2025156.54159.26156.54159.26159.26-
Jan 3, 2025158.60158.84158.28158.56158.5665
Jan 2, 2025159.50160.10159.50160.10160.1065
Dec 30, 2024154.32155.66154.32154.38154.38-
Dec 27, 2024153.68154.76153.68154.56154.56-
Dec 23, 2024154.48154.48153.44153.44153.4480
Dec 20, 2024155.66155.66153.26155.08155.0847
Dec 19, 2024158.04158.32157.30157.30157.30-
Dec 18, 2024158.38159.42158.38158.92158.9232
Dec 17, 2024160.66160.70158.88158.88158.8835
Dec 16, 2024159.98159.98158.22158.22158.22-
Dec 13, 2024159.18160.36159.18159.80159.80-
Dec 12, 2024157.06159.84156.90159.84159.8413
Dec 11, 2024156.56157.00156.18157.00157.00-
Dec 10, 2024156.90156.90156.12156.50156.50-
Dec 9, 2024156.26156.94155.18156.64156.64-
Dec 6, 2024155.56156.00155.28155.38155.386
Dec 5, 2024152.00154.44152.00154.44154.4437
Dec 4, 2024154.22154.22152.84153.76153.7675
Dec 3, 2024151.08152.46151.08152.46152.4639
Dec 2, 2024147.96150.46147.38150.46150.46181
Nov 29, 2024145.90147.94145.90147.94147.94248
Nov 28, 2024141.88145.18141.88144.96144.96203
Nov 27, 2024136.12139.96135.64139.82139.82352
Nov 26, 2024137.08137.10136.52136.74136.7475
Nov 25, 2024140.12140.12138.06138.06138.0640
Nov 22, 2024139.86139.86137.70137.70137.70-
Nov 21, 2024138.22140.06137.58140.06140.06-
Nov 20, 2024138.96138.96137.48137.48137.48-
Nov 19, 2024138.02138.02135.72136.94136.945
Nov 18, 2024137.98138.22137.22138.22138.22-
Nov 15, 2024137.34138.76137.34138.02138.02-
Nov 14, 2024138.88139.98138.54138.54138.54-
Nov 13, 2024139.32139.80138.26138.26138.26-
Nov 12, 2024143.04145.12140.48140.48140.48-
Nov 11, 2024144.50145.66144.50145.66145.66-
Nov 8, 2024144.36144.36142.14142.14142.14-
Nov 7, 2024141.84144.88141.84144.78144.78-
Nov 6, 2024144.40145.24141.78141.78141.7873
Nov 5, 2024140.50142.18140.50142.18142.1827
Nov 4, 2024140.80140.80140.10140.10140.1070
Nov 1, 2024140.58142.26140.58142.26142.26-
Oct 31, 2024143.20143.20140.20140.20140.20130
Oct 30, 2024138.40139.22137.52139.22139.22-
Oct 29, 2024141.80141.80139.60140.00140.0070
Oct 28, 2024140.72141.00139.00140.04140.0419
Oct 25, 2024140.80140.80140.30140.30140.3013
Oct 24, 2024141.32141.96141.24141.66141.663
Oct 23, 2024139.66140.72139.66140.72140.72-
Oct 22, 2024137.82141.86137.82141.86141.862
Oct 21, 2024139.50140.14138.48138.92138.928
Oct 18, 2024140.98140.98139.98139.98139.98-
Oct 17, 2024138.14142.12138.14141.66141.66-
Oct 16, 2024134.36136.54134.36136.54136.54-
Oct 15, 2024135.18136.36135.18136.08136.08-
Oct 14, 2024133.30135.42133.12135.42135.4228
Oct 11, 2024127.72133.14126.54133.14133.14603
Oct 10, 2024128.10128.40127.90127.90127.9012
Oct 9, 2024125.70126.36125.70126.00126.0012
Oct 8, 2024125.62126.66125.00126.00126.007
Oct 7, 2024127.70127.70125.88127.22127.224
Oct 4, 2024125.76126.94125.70126.82126.8212
Oct 3, 2024127.60127.60126.14126.14126.1430
Oct 2, 2024128.82129.06127.46127.46127.46-
Oct 1, 2024131.46132.80128.58128.58128.58-
Sep 30, 2024133.28133.28131.12131.12131.12-
Sep 27, 2024135.42135.42132.62133.94133.94-
Sep 26, 2024134.94134.94133.96134.12134.1277
Sep 25, 2024133.12133.90133.08133.08133.08-
Sep 24, 2024134.12134.96134.12134.96134.96-
Sep 23, 2024131.78132.68131.38132.68132.68-
Sep 20, 2024133.24133.24130.76130.76130.76-
Sep 19, 2024130.08133.16130.08133.16133.1637
Sep 18, 2024129.72130.04128.68128.68128.68-
Sep 17, 2024129.80130.00129.70129.88129.88-
Sep 16, 2024129.92130.70129.62129.62129.625
Sep 13, 2024130.24130.54129.80130.54130.548
Sep 12, 2024131.30131.30129.14130.68130.6840
Sep 11, 2024130.82131.78130.34131.78131.78-
Sep 10, 2024130.04130.92129.94130.92130.921,540
Sep 9, 2024128.96129.64128.96129.64129.64-
Sep 6, 2024130.80131.94128.12128.30128.3043
Sep 5, 2024132.66133.18131.16132.24132.2452
Sep 4, 2024133.60133.64133.38133.48133.482
Sep 3, 2024137.12137.12134.66134.66134.66-
Sep 2, 2024138.56138.56136.72136.76136.7637
Aug 30, 2024140.74140.74139.10139.10139.107
Aug 29, 2024141.40141.54140.22140.22140.225
Aug 28, 2024140.98141.94140.98141.04141.04-
Aug 27, 2024141.14141.96140.70140.70140.70-
Aug 26, 2024141.00141.38140.22141.38141.3862
Aug 23, 2024139.52140.58139.52140.58140.5812
Aug 22, 2024139.34139.68138.94138.94138.94-
Aug 21, 2024137.42139.08137.42139.08139.08-
Aug 20, 2024139.02139.22138.40138.40138.4014
Aug 19, 2024136.66138.06136.50138.06138.06-
Aug 16, 2024136.90137.36136.56137.36137.3620
Aug 15, 2024134.86136.92134.36136.92136.92-
Aug 14, 2024134.88134.98134.24134.24134.2440
Aug 13, 2024134.40134.80134.00134.80134.80-
Aug 12, 2024134.98134.98133.58133.58133.58-
Aug 9, 2024134.48135.74134.18134.42134.42-
Aug 8, 2024134.02134.88133.30134.88134.88-
Aug 7, 2024132.88136.00132.88135.82135.8230
Aug 6, 2024132.20133.48131.86133.48133.48100
Aug 5, 2024129.86130.30129.12129.66129.6642
Aug 2, 2024133.72135.26131.94131.94131.94-
Aug 1, 2024138.90138.90134.38134.38134.3820
Jul 31, 2024134.00140.62134.00140.30140.30130
Jul 30, 2024130.68132.48130.68132.48132.484
Jul 29, 2024131.46132.02129.84129.84129.8430
Jul 26, 2024128.84130.92128.84130.92130.92-
Jul 25, 2024128.82128.90127.32128.90128.9016
Jul 24, 2024131.36131.78131.02131.04131.04-
Jul 23, 2024131.88132.72131.42132.00132.0077
Jul 22, 2024132.54133.12132.48132.80132.8050
Jul 19, 2024131.56132.00131.28131.28131.28-
Jul 18, 2024133.08133.20131.62131.62131.6250
Jul 17, 2024132.46132.72131.86132.52132.52-
Jul 16, 2024132.74133.08132.58133.08133.0830
Jul 15, 2024132.96134.04132.96133.22133.223
Jul 12, 2024132.68133.58132.10133.58133.58154
Jul 11, 2024132.24132.66132.12132.42132.42-
Jul 10, 2024132.34133.78132.00133.56133.5626
Jul 9, 2024135.08135.38133.48133.48133.4877
Jul 8, 2024135.92136.86135.92136.40136.4030
Jul 5, 2024137.16138.02136.28136.28136.28-
Jul 4, 2024136.42136.42135.76135.76135.7665
Jul 3, 2024132.82136.16132.82136.16136.16-
Jul 2, 2024130.48131.74130.00131.74131.7418
Jul 1, 2024131.90132.48131.90132.48132.484
Jun 28, 2024130.06130.06127.00127.88127.8826
Jun 27, 2024132.22132.22130.42131.10131.10114
Jun 26, 2024136.18136.18129.94130.92130.9278
Jun 25, 2024134.14134.14131.86133.00133.0066
Jun 24, 2024148.54149.38148.54149.38149.38-
Jun 21, 2024148.78148.98148.78148.98148.98-
Jun 20, 2024148.52148.98148.20148.98148.98300
Jun 19, 2024147.82148.00147.82148.00148.00-
Jun 18, 2024148.20148.20147.98147.98147.98-
Jun 17, 2024145.16145.70145.16145.70145.70-
Jun 14, 2024145.14145.14143.60143.60143.60-
Jun 13, 2024149.14149.14145.92145.92145.923
Jun 12, 2024149.56149.70149.12149.70149.707
Jun 11, 2024149.50149.50148.44148.44148.44-
Jun 10, 2024148.88148.88148.88148.88148.88-
Jun 7, 2024152.22152.22152.22152.22152.22-
Jun 6, 2024154.12154.12153.16153.60153.6023
Jun 5, 2024153.52153.52153.18153.18153.18-
Jun 4, 2024155.42155.50152.16152.16152.1610
Jun 3, 2024157.38157.38155.14155.14155.14-
May 31, 2024159.10159.10155.00155.26155.26221
May 30, 2024156.70159.36156.70159.36159.36-
May 29, 2024157.76157.76157.76157.76157.76-
May 28, 2024159.84159.84158.66158.66158.6615
May 27, 2024158.52159.30158.52159.30159.30-
May 24, 2024159.70159.70158.84158.84158.84-
May 23, 2024160.44160.94160.44160.94160.94-
May 22, 2024162.00162.00160.84160.84160.84-
May 21, 2024161.74161.74160.64161.02161.0259
May 20, 2024158.98161.18158.98161.18161.18-
May 17, 2024158.86158.86158.52158.66158.6610
May 16, 2024159.40159.40158.66158.66158.66-
May 15, 2024157.56160.30157.56160.30160.30125
May 14, 2024157.24158.40157.24158.40158.40-
May 13, 2024158.82158.82157.80157.80157.80-
May 10, 2024162.68162.68159.62159.62159.62-
May 9, 2024161.78162.30161.78162.30162.30-
May 8, 2024159.70162.46159.62161.84161.84153
May 7, 2024157.64158.34157.48158.34158.3490
May 6, 2024156.08156.62155.00156.62156.625
May 3, 2024153.90154.02153.90154.02154.02-
May 2, 2024154.18154.18153.26153.46153.46120
Apr 30, 2024156.58156.58154.50154.50154.50-
Apr 29, 2024158.50158.50156.18156.18156.18-
Apr 26, 2024155.26157.48154.10157.48157.48123
Apr 25, 2024161.70161.70158.28158.32158.3259
Apr 24, 2024162.96162.96162.08162.08162.08-
Apr 23, 2024161.66163.14161.66163.14163.14-
Apr 22, 2024160.02161.56160.02161.56161.56-
Apr 19, 2024158.02160.30158.02160.30160.30-
Apr 18, 2024161.34161.34160.84160.84160.84-
Apr 17, 2024159.08159.90159.08159.90159.90-
Apr 16, 2024 1.00 Dividend
Apr 16, 2024158.38158.38158.38158.38158.38-
Apr 15, 2024164.82165.14163.10163.10162.10141
Apr 12, 2024163.60163.60162.80162.80161.80-
Apr 11, 2024164.84164.84161.88161.88160.8910
Apr 10, 2024165.00165.00164.18164.18163.17-
Apr 9, 2024169.76169.76169.76169.76168.72-
Apr 8, 2024169.26170.66169.26170.66169.6114
Apr 5, 2024166.30167.62166.30167.62166.59-
Apr 4, 2024168.14168.14168.08168.08167.05-
Apr 3, 2024166.52168.26166.52168.26167.2312
Apr 2, 2024170.96170.96167.22167.22166.1941
Mar 28, 2024173.56173.56171.00171.28170.23120
Mar 27, 2024170.94172.74170.94171.26170.2183
Mar 26, 2024170.02171.06170.02171.06170.01-
Mar 25, 2024170.28170.44170.00170.44169.3910
Mar 22, 2024170.02170.52170.02170.52169.477
Mar 21, 2024169.30169.80169.14169.14168.1021
Mar 20, 2024166.50166.50166.50166.50165.48125
Mar 19, 2024166.32166.42166.32166.42165.4010
Mar 18, 2024163.66163.66161.42163.24162.24153
Mar 15, 2024161.90163.30161.90163.30162.30-
Mar 14, 2024160.96160.96160.06160.06159.08-
Mar 13, 2024158.52159.58158.52159.58158.606
Mar 12, 2024157.52157.80156.60157.80156.8385
Mar 11, 2024157.24157.24157.24157.24156.28-
Mar 8, 2024158.08158.08157.76157.76156.7950
Mar 7, 2024158.12158.64158.12158.64157.677
Mar 6, 2024158.78158.78157.26157.86156.8929
Mar 5, 2024156.62157.80156.44157.80156.83144
Mar 4, 2024152.84155.00152.84154.92153.9740
Mar 1, 2024153.68153.78152.26152.26151.3332
Feb 29, 2024153.16153.54153.16153.54152.60-
Feb 28, 2024148.30153.58148.30153.58152.64285
Feb 27, 2024147.46147.80147.46147.80146.8990
Feb 26, 2024147.22147.70147.22147.48146.585
Feb 23, 2024146.68148.16146.68148.16147.255
Feb 22, 2024146.60147.48146.60147.48146.58-
Feb 21, 2024146.82146.82145.82145.82144.93200
Feb 20, 2024143.92145.00143.92144.70143.8132
Feb 19, 2024146.02146.02144.32144.32143.44-
Feb 16, 2024148.82148.82148.82148.82147.91-
Feb 15, 2024149.12150.10148.48148.48147.5772
Feb 14, 2024149.24151.92149.24150.12149.20144
Feb 13, 2024148.58148.58148.58148.58147.67-
Feb 12, 2024150.62150.62149.74149.74148.82-
Feb 9, 2024151.76151.76147.16150.38149.46263
Feb 8, 2024151.00151.02151.00151.02150.09-
Feb 7, 2024152.46152.46150.78150.78149.86-
Feb 6, 2024150.04152.00150.04152.00151.07-
Feb 5, 2024149.42149.42148.26148.26147.35-
Feb 2, 2024148.30149.08148.30149.08148.17-
Feb 1, 2024147.14147.14146.76146.76145.8610
Jan 31, 2024149.64149.64147.72147.72146.81-
Jan 30, 2024149.82150.22149.76149.76148.8454
Jan 29, 2024149.80149.80148.88148.88147.9756
Jan 26, 2024147.90149.46147.90149.46148.54-
Jan 25, 2024147.98147.98147.98147.98147.07-
Jan 24, 2024147.02147.06146.50147.06146.163
Jan 23, 2024150.24150.24148.40148.40147.4972
Jan 22, 2024150.24150.24149.96149.96149.04-
Jan 19, 2024149.92150.00148.38148.38147.475
Jan 18, 2024147.74149.78147.74149.78148.86142
Jan 17, 2024146.48146.74146.48146.74145.84-
Jan 16, 2024147.18147.44147.18147.44146.54-
Jan 15, 2024148.96148.96148.16148.16147.2530

Related Tickers