Live

Stocks get clobbered as Trump's China trade war intensifies. See the latest.

Frankfurt - Delayed Quote EUR

Airbus SE (AIRA.F)

35.20

+1.80

+(5.39%)

At close: 9:29:48 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 10, 2025	35.00	36.80	35.00	35.20	35.20	333
Apr 9, 2025	33.60	33.60	33.40	33.40	33.40	-
Apr 8, 2025	35.60	35.60	35.40	35.40	35.40	115
Apr 7, 2025	33.00	34.80	33.00	34.60	34.60	1,055
Apr 4, 2025	39.00	39.00	36.60	36.60	36.60	30
Apr 3, 2025	38.80	38.80	38.80	38.80	38.80	-
Apr 2, 2025	41.40	41.40	40.20	40.20	40.20	-
Apr 1, 2025	40.20	40.20	40.20	40.20	40.20	-
Mar 31, 2025	41.60	41.60	40.60	41.00	41.00	530
Mar 28, 2025	41.40	42.20	41.20	42.20	42.20	110
Mar 27, 2025	43.00	43.00	42.00	42.20	42.20	997
Mar 26, 2025	42.60	42.60	42.60	42.60	42.60	-
Mar 25, 2025	41.40	42.00	41.40	41.80	41.80	7
Mar 24, 2025	41.40	41.40	41.40	41.40	41.40	-
Mar 21, 2025	41.60	41.60	41.60	41.60	41.60	-
Mar 20, 2025	42.20	42.60	42.00	42.00	42.00	14
Mar 19, 2025	43.40	43.40	42.40	42.40	42.40	174
Mar 18, 2025	43.40	43.40	42.20	43.20	43.20	501
Mar 17, 2025	42.40	43.00	42.20	43.00	43.00	106
Mar 14, 2025	40.60	40.60	40.60	40.60	40.60	-
Mar 13, 2025	40.60	40.60	40.60	40.60	40.60	100
Mar 12, 2025	41.40	41.40	40.60	40.60	40.60	70
Mar 11, 2025	41.40	41.40	40.60	41.20	41.20	13
Mar 10, 2025	43.00	43.00	43.00	43.00	43.00	35
Mar 7, 2025	42.60	43.40	42.60	42.80	42.80	112
Mar 6, 2025	44.60	44.60	43.20	43.20	43.20	100
Mar 5, 2025	43.40	43.40	43.40	43.40	43.40	5
Mar 4, 2025	43.40	43.40	42.40	43.40	43.40	324
Mar 3, 2025	43.60	44.00	42.20	44.00	44.00	807
Feb 28, 2025	40.20	41.00	40.20	40.80	40.80	88
Feb 27, 2025	41.20	41.40	41.20	41.40	41.40	250
Feb 26, 2025	40.80	40.80	40.80	40.80	40.80	-
Feb 25, 2025	40.60	41.80	40.60	41.80	41.80	602
Feb 24, 2025	40.60	40.60	40.60	40.60	40.60	4
Feb 21, 2025	40.40	41.40	40.40	40.60	40.60	103
Feb 20, 2025	40.60	40.60	40.60	40.60	40.60	-
Feb 19, 2025	42.80	42.80	42.00	42.00	42.00	44
Feb 18, 2025	42.20	42.20	42.20	42.20	42.20	-
Feb 17, 2025	41.60	43.20	41.60	43.20	43.20	229
Feb 14, 2025	42.00	42.00	42.00	42.00	42.00	-
Feb 13, 2025	42.20	42.20	42.20	42.20	42.20	-
Feb 12, 2025	41.40	41.40	41.40	41.40	41.40	-
Feb 11, 2025	41.40	41.40	41.40	41.40	41.40	-
Feb 10, 2025	42.00	42.00	42.00	42.00	42.00	30
Feb 7, 2025	41.40	41.60	41.40	41.60	41.60	28
Feb 6, 2025	41.20	41.40	41.20	41.40	41.40	-
Feb 5, 2025	40.80	40.80	40.80	40.80	40.80	-
Feb 4, 2025	41.20	41.20	41.20	41.20	41.20	-
Feb 3, 2025	40.40	41.20	40.40	41.20	41.20	1,925
Jan 31, 2025	41.20	41.20	41.20	41.20	41.20	-
Jan 30, 2025	41.20	41.40	41.20	41.40	41.40	30
Jan 29, 2025	41.20	41.80	41.20	41.80	41.80	3
Jan 28, 2025	40.80	41.60	40.80	41.60	41.60	150
Jan 27, 2025	41.80	41.80	40.60	40.60	40.60	258
Jan 24, 2025	41.20	41.20	41.20	41.20	41.20	-
Jan 23, 2025	40.60	40.80	40.60	40.80	40.80	546
Jan 22, 2025	40.40	40.40	40.40	40.40	40.40	-
Jan 21, 2025	40.40	40.40	40.40	40.40	40.40	-
Jan 20, 2025	39.60	39.60	39.60	39.60	39.60	-
Jan 17, 2025	38.80	40.60	38.80	40.60	40.60	10
Jan 16, 2025	38.40	38.40	38.40	38.40	38.40	-
Jan 15, 2025	38.60	39.20	38.60	39.20	39.20	5
Jan 14, 2025	38.60	38.60	38.60	38.60	38.60	-
Jan 13, 2025	38.80	38.80	38.60	38.60	38.60	-
Jan 10, 2025	39.40	39.40	39.20	39.20	39.20	5
Jan 9, 2025	39.00	39.00	39.00	39.00	39.00	-
Jan 8, 2025	39.00	39.00	39.00	39.00	39.00	-
Jan 7, 2025	39.20	39.40	39.20	39.40	39.40	-
Jan 6, 2025	39.20	39.20	39.20	39.20	39.20	-
Jan 3, 2025	39.40	39.40	39.40	39.40	39.40	-
Jan 2, 2025	39.00	39.00	39.00	39.00	39.00	1
Dec 30, 2024	39.20	39.20	38.20	38.20	38.20	23
Dec 27, 2024	38.00	38.40	38.00	38.40	38.40	6
Dec 23, 2024	38.20	38.20	38.20	38.20	38.20	-
Dec 20, 2024	38.40	38.40	38.40	38.40	38.40	-
Dec 19, 2024	38.40	38.40	38.40	38.40	38.40	-
Dec 18, 2024	39.20	39.20	39.20	39.20	39.20	-
Dec 17, 2024	39.40	39.40	39.40	39.40	39.40	-
Dec 16, 2024	39.40	39.40	39.40	39.40	39.40	-
Dec 13, 2024	39.20	39.20	39.20	39.20	39.20	-
Dec 12, 2024	38.60	39.60	38.60	39.60	39.60	1
Dec 11, 2024	38.40	38.40	38.40	38.40	38.40	-
Dec 10, 2024	38.40	38.40	38.40	38.40	38.40	-
Dec 9, 2024	38.40	39.00	38.20	39.00	39.00	269
Dec 6, 2024	37.60	38.60	37.60	38.60	38.60	255
Dec 5, 2024	38.00	38.00	38.00	38.00	38.00	-
Dec 4, 2024	37.40	38.20	37.40	38.20	38.20	10
Dec 3, 2024	37.20	37.20	37.20	37.20	37.20	-
Dec 2, 2024	36.20	36.20	36.20	36.20	36.20	-
Nov 29, 2024	35.60	35.60	35.60	35.60	35.60	-
Nov 28, 2024	34.40	35.80	34.40	35.80	35.80	-
Nov 27, 2024	33.60	33.60	33.60	33.60	33.60	-
Nov 26, 2024	33.80	33.80	33.80	33.80	33.80	-
Nov 25, 2024	34.00	34.00	34.00	34.00	34.00	-
Nov 22, 2024	34.40	34.40	34.40	34.40	34.40	-
Nov 21, 2024	34.00	34.40	34.00	34.40	34.40	40
Nov 20, 2024	33.80	33.80	33.80	33.80	33.80	-
Nov 19, 2024	34.00	34.00	33.80	33.80	33.80	-
Nov 18, 2024	34.20	34.20	34.20	34.20	34.20	-
Nov 15, 2024	34.00	34.00	34.00	34.00	34.00	-
Nov 14, 2024	34.00	34.00	34.00	34.00	34.00	-
Nov 13, 2024	34.40	34.40	34.20	34.20	34.20	-
Nov 12, 2024	35.40	36.00	35.40	36.00	36.00	607
Nov 11, 2024	35.40	35.40	35.40	35.40	35.40	-
Nov 8, 2024	35.60	35.60	35.60	35.60	35.60	-
Nov 7, 2024	35.20	35.60	35.20	35.60	35.60	5
Nov 6, 2024	35.20	35.20	35.20	35.20	35.20	-
Nov 5, 2024	34.60	35.60	34.60	35.00	35.00	187
Nov 4, 2024	34.40	35.80	34.40	35.40	35.40	195
Nov 1, 2024	34.60	34.60	34.60	34.60	34.60	-
Oct 31, 2024	35.20	35.20	34.80	34.80	34.80	15
Oct 30, 2024	34.40	35.40	34.40	35.40	35.40	-
Oct 29, 2024	34.60	35.00	34.60	34.80	34.80	-
Oct 28, 2024	34.80	34.80	34.60	34.60	34.60	-
Oct 25, 2024	34.80	34.80	34.80	34.80	34.80	-
Oct 24, 2024	34.80	34.80	34.80	34.80	34.80	-
Oct 23, 2024	34.80	34.80	34.60	34.60	34.60	5
Oct 22, 2024	34.20	34.20	34.20	34.20	34.20	-
Oct 21, 2024	34.20	34.20	34.20	34.20	34.20	-
Oct 18, 2024	34.80	34.80	34.80	34.80	34.80	-
Oct 17, 2024	33.60	35.20	33.60	35.00	35.00	60
Oct 16, 2024	33.40	33.40	33.40	33.40	33.40	-
Oct 15, 2024	33.40	33.40	33.40	33.40	33.40	-
Oct 14, 2024	32.80	34.00	32.80	34.00	34.00	13
Oct 11, 2024	31.40	31.40	31.40	31.40	31.40	-
Oct 10, 2024	31.20	31.20	31.20	31.20	31.20	-
Oct 9, 2024	31.00	31.00	31.00	31.00	31.00	-
Oct 8, 2024	31.00	31.00	31.00	31.00	31.00	-
Oct 7, 2024	31.20	31.20	31.20	31.20	31.20	-
Oct 4, 2024	31.20	31.20	31.20	31.20	31.20	-
Oct 3, 2024	31.20	31.20	31.20	31.20	31.20	45
Oct 2, 2024	31.60	31.60	31.60	31.60	31.60	-
Oct 1, 2024	32.40	32.40	32.40	32.40	32.40	-
Sep 30, 2024	33.00	33.00	32.80	32.80	32.80	-
Sep 27, 2024	33.00	33.00	33.00	33.00	33.00	-
Sep 26, 2024	33.20	33.20	33.20	33.20	33.20	-
Sep 25, 2024	33.00	33.00	33.00	33.00	33.00	-
Sep 24, 2024	33.00	33.00	33.00	33.00	33.00	-
Sep 23, 2024	32.40	32.60	32.40	32.60	32.60	10
Sep 20, 2024	33.00	33.00	33.00	33.00	33.00	-
Sep 19, 2024	32.00	32.00	32.00	32.00	32.00	-
Sep 18, 2024	32.00	32.00	32.00	32.00	32.00	-
Sep 17, 2024	32.00	32.00	32.00	32.00	32.00	90
Sep 16, 2024	32.00	32.00	32.00	32.00	32.00	-
Sep 13, 2024	32.20	32.20	32.20	32.20	32.20	-
Sep 12, 2024	32.20	32.20	32.20	32.20	32.20	-
Sep 11, 2024	32.20	32.20	32.20	32.20	32.20	-
Sep 10, 2024	32.00	32.20	32.00	32.20	32.20	-
Sep 9, 2024	31.80	32.60	31.80	32.60	32.60	72
Sep 6, 2024	32.40	32.40	32.00	32.00	32.00	50
Sep 5, 2024	32.80	32.80	32.80	32.80	32.80	-
Sep 4, 2024	32.80	32.80	32.80	32.80	32.80	-
Sep 3, 2024	33.40	33.40	33.40	33.40	33.40	-
Sep 2, 2024	34.40	34.40	34.40	34.40	34.40	-
Aug 30, 2024	34.60	34.60	34.60	34.60	34.60	-
Aug 29, 2024	34.60	35.00	34.60	35.00	35.00	-
Aug 28, 2024	34.80	34.80	34.80	34.80	34.80	-
Aug 27, 2024	34.80	34.80	34.80	34.80	34.80	-
Aug 26, 2024	34.80	34.80	34.80	34.80	34.80	-
Aug 23, 2024	34.20	34.20	34.20	34.20	34.20	-
Aug 22, 2024	34.20	34.20	34.20	34.20	34.20	-
Aug 21, 2024	34.20	34.20	34.20	34.20	34.20	-
Aug 20, 2024	34.20	34.20	34.20	34.20	34.20	-
Aug 19, 2024	33.80	33.80	33.80	33.80	33.80	-
Aug 16, 2024	33.80	33.80	33.80	33.80	33.80	-
Aug 15, 2024	33.20	33.20	33.20	33.20	33.20	-
Aug 14, 2024	33.20	33.20	33.20	33.20	33.20	-
Aug 13, 2024	33.00	33.20	33.00	33.20	33.20	-
Aug 12, 2024	33.20	33.20	33.20	33.20	33.20	-
Aug 9, 2024	33.20	33.20	33.20	33.20	33.20	-
Aug 8, 2024	33.20	34.00	33.20	33.20	33.20	486
Aug 7, 2024	33.00	33.00	33.00	33.00	33.00	-
Aug 6, 2024	32.20	32.20	32.20	32.20	32.20	-
Aug 5, 2024	31.00	32.60	31.00	32.20	32.20	130
Aug 2, 2024	32.80	32.80	32.80	32.80	32.80	-
Aug 1, 2024	34.40	34.40	34.40	34.40	34.40	-
Jul 31, 2024	33.60	33.60	33.60	33.60	33.60	-
Jul 30, 2024	32.00	32.00	32.00	32.00	32.00	-
Jul 29, 2024	32.40	32.40	32.40	32.40	32.40	-
Jul 26, 2024	31.80	31.80	31.80	31.80	31.80	-
Jul 25, 2024	31.80	32.00	31.80	32.00	32.00	13
Jul 24, 2024	32.40	32.40	32.40	32.40	32.40	-
Jul 23, 2024	32.80	32.80	32.80	32.80	32.80	-
Jul 22, 2024	32.60	32.60	32.40	32.40	32.40	-
Jul 19, 2024	32.40	32.40	32.20	32.20	32.20	-
Jul 18, 2024	32.60	33.00	32.60	33.00	33.00	20
Jul 17, 2024	32.60	32.80	32.60	32.80	32.80	400
Jul 16, 2024	32.40	32.40	32.40	32.40	32.40	-
Jul 15, 2024	32.80	32.80	32.80	32.80	32.80	33
Jul 12, 2024	32.60	32.60	32.60	32.60	32.60	-
Jul 11, 2024	33.00	33.00	32.60	32.60	32.60	-
Jul 10, 2024	32.60	32.60	32.60	32.60	32.60	-
Jul 9, 2024	33.60	33.60	33.20	33.20	33.20	55
Jul 8, 2024	33.60	34.00	33.60	34.00	34.00	500
Jul 5, 2024	33.80	34.80	33.80	34.80	34.80	147
Jul 4, 2024	33.60	34.40	33.60	34.40	34.40	100
Jul 3, 2024	32.60	33.60	32.60	33.60	33.60	10
Jul 2, 2024	33.80	33.80	32.40	33.20	33.20	3,075
Jul 1, 2024	32.00	32.60	32.00	32.60	32.60	-
Jun 28, 2024	31.80	31.80	31.80	31.80	31.80	10
Jun 27, 2024	32.20	32.20	32.20	32.20	32.20	-
Jun 26, 2024	33.40	33.40	33.40	33.40	33.40	-
Jun 25, 2024	34.00	34.00	33.60	33.60	33.60	431
Jun 24, 2024	36.80	36.80	36.80	36.80	36.80	-
Jun 21, 2024	36.80	36.80	36.80	36.80	36.80	-
Jun 20, 2024	36.60	36.80	36.60	36.80	36.80	40
Jun 19, 2024	36.60	36.60	36.60	36.60	36.60	-
Jun 18, 2024	36.20	36.20	36.20	36.20	36.20	-
Jun 17, 2024	35.40	35.60	35.40	35.60	35.60	-
Jun 14, 2024	36.20	36.20	36.20	36.20	36.20	-
Jun 13, 2024	36.80	36.80	36.40	36.40	36.40	1
Jun 12, 2024	36.80	36.80	36.80	36.80	36.80	-
Jun 11, 2024	36.80	36.80	36.80	36.80	36.80	-
Jun 10, 2024	37.00	37.00	36.80	36.80	36.80	318
Jun 7, 2024	37.80	37.80	37.60	37.60	37.60	-
Jun 6, 2024	38.00	38.00	38.00	38.00	38.00	-
Jun 5, 2024	38.00	38.00	38.00	38.00	38.00	-
Jun 4, 2024	38.60	38.60	38.00	38.00	38.00	1
Jun 3, 2024	38.80	38.80	38.80	38.80	38.80	-
May 31, 2024	39.20	39.20	39.20	39.20	39.20	-
May 30, 2024	38.40	39.20	38.40	39.20	39.20	-
May 29, 2024	39.00	39.40	38.00	39.40	39.40	60
May 28, 2024	39.40	39.40	39.40	39.40	39.40	-
May 27, 2024	40.80	40.80	39.60	39.60	39.60	150
May 24, 2024	39.60	39.60	39.60	39.60	39.60	-
May 23, 2024	39.60	40.60	39.60	40.60	40.60	125
May 22, 2024	39.80	39.80	39.80	39.80	39.80	-
May 21, 2024	39.80	39.80	39.60	39.60	39.60	50
May 20, 2024	39.40	39.40	39.40	39.40	39.40	-
May 17, 2024	39.20	39.20	39.20	39.20	39.20	-
May 16, 2024	39.60	40.00	39.60	40.00	40.00	5
May 15, 2024	39.20	39.20	39.20	39.20	39.20	-
May 14, 2024	39.00	39.00	39.00	39.00	39.00	-
May 13, 2024	39.60	39.60	38.80	38.80	38.80	1
May 10, 2024	40.20	41.00	40.00	41.00	41.00	7
May 9, 2024	39.80	41.00	39.80	41.00	41.00	200
May 8, 2024	39.20	40.60	39.20	40.60	40.60	8
May 7, 2024	38.80	38.80	38.80	38.80	38.80	-
May 6, 2024	38.40	38.60	38.40	38.60	38.60	25
May 3, 2024	38.00	39.00	38.00	39.00	39.00	2
May 2, 2024	38.20	38.20	38.20	38.20	38.20	-
Apr 30, 2024	38.40	39.00	38.40	39.00	39.00	3
Apr 29, 2024	39.20	39.20	39.20	39.20	39.20	-
Apr 26, 2024	38.60	38.60	38.60	38.60	38.60	-
Apr 25, 2024	39.80	39.80	39.80	39.80	39.80	-
Apr 24, 2024	40.40	41.60	40.40	40.40	40.40	1,190
Apr 23, 2024	40.00	40.00	40.00	40.00	40.00	-
Apr 22, 2024	39.60	39.60	39.60	39.60	39.60	-
Apr 19, 2024	38.80	39.60	38.80	39.60	39.60	-
Apr 18, 2024	39.60	39.60	39.60	39.60	39.60	-
Apr 17, 2024	39.20	40.60	39.20	40.60	40.60	1
Apr 16, 2024	0.24 Dividend
Apr 16, 2024	39.40	40.00	39.40	40.00	40.00	200
Apr 15, 2024	39.60	41.40	39.60	41.40	41.13	400
Apr 12, 2024	40.40	41.00	40.40	41.00	40.74	216
Apr 11, 2024	40.60	41.40	40.60	41.40	41.13	10
Apr 10, 2024	40.80	41.40	40.80	41.40	41.13	130

SAABF Saab AB (publ)

41.22

+3.39%

LDO.MI Leonardo S.p.a.

42.31

+3.90%

RHM.DE Rheinmetall AG

1,379.50

+5.59%

BA The Boeing Company

155.52

-3.30%