Munich - Delayed Quote EUR

Airbus SE (AIRA.MU)

41.40

0.00

(0.00%)

At close: January 23 at 8:14:23 AM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 23, 2025	41.40	41.40	41.40	41.40	41.40	-
Jan 22, 2025	40.60	41.40	40.60	41.40	41.40	25
Jan 21, 2025	40.60	40.60	40.40	40.40	40.40	1
Jan 20, 2025	40.40	40.80	40.40	40.60	40.60	202
Jan 17, 2025	39.20	40.40	39.20	40.40	40.40	10
Jan 16, 2025	39.00	39.00	39.00	39.00	39.00	-
Jan 15, 2025	39.00	39.00	39.00	39.00	39.00	-
Jan 14, 2025	39.00	39.00	39.00	39.00	39.00	-
Jan 13, 2025	39.40	39.40	38.80	38.80	38.80	40
Jan 10, 2025	39.40	39.40	39.40	39.40	39.40	50
Jan 9, 2025	39.60	39.60	39.60	39.60	39.60	-
Jan 8, 2025	39.60	39.60	39.60	39.60	39.60	-
Jan 7, 2025	39.80	39.80	39.80	39.80	39.80	-
Jan 6, 2025	39.80	39.80	39.80	39.80	39.80	-
Jan 3, 2025	39.80	39.80	39.80	39.80	39.80	-
Jan 2, 2025	38.60	38.60	38.60	38.60	38.60	-
Dec 30, 2024	38.60	38.60	38.60	38.60	38.60	-
Dec 27, 2024	38.60	38.60	38.60	38.60	38.60	-
Dec 23, 2024	38.60	38.60	38.60	38.60	38.60	-
Dec 20, 2024	38.60	38.60	38.60	38.60	38.60	-
Dec 19, 2024	38.60	38.60	38.60	38.60	38.60	220
Dec 18, 2024	39.60	39.60	39.60	39.60	39.60	-
Dec 17, 2024	40.00	40.00	40.00	40.00	40.00	-
Dec 16, 2024	40.20	40.20	40.20	40.20	40.20	-
Dec 13, 2024	39.60	40.20	39.60	40.20	40.20	10
Dec 12, 2024	39.00	39.20	39.00	39.20	39.20	3
Dec 11, 2024	39.00	39.00	39.00	39.00	39.00	-
Dec 10, 2024	39.00	39.00	39.00	39.00	39.00	-
Dec 9, 2024	38.60	39.00	38.60	39.00	39.00	50
Dec 6, 2024	38.20	38.20	38.20	38.20	38.20	-
Dec 5, 2024	38.20	38.20	38.20	38.20	38.20	-
Dec 4, 2024	38.20	38.20	38.00	38.00	38.00	51
Dec 3, 2024	37.40	38.20	37.40	38.20	38.20	97
Dec 2, 2024	36.60	36.60	36.60	36.60	36.60	-
Nov 29, 2024	36.20	36.60	36.20	36.60	36.60	155
Nov 28, 2024	34.80	36.20	34.80	36.20	36.20	10
Nov 27, 2024	34.00	34.00	34.00	34.00	34.00	-
Nov 26, 2024	34.60	34.60	34.00	34.00	34.00	25
Nov 25, 2024	34.40	34.60	34.40	34.60	34.60	20
Nov 22, 2024	35.20	35.20	34.20	34.20	34.20	4
Nov 21, 2024	34.40	35.20	34.40	35.20	35.20	2
Nov 20, 2024	34.60	34.60	34.40	34.40	34.40	70
Nov 19, 2024	34.80	34.80	34.80	34.80	34.80	-
Nov 18, 2024	34.80	34.80	34.80	34.80	34.80	-
Nov 15, 2024	34.80	34.80	34.80	34.80	34.80	-
Nov 14, 2024	34.80	34.80	34.80	34.80	34.80	-
Nov 13, 2024	35.00	35.00	35.00	35.00	35.00	-
Nov 12, 2024	35.80	35.80	35.80	35.80	35.80	-
Nov 11, 2024	35.80	35.80	35.80	35.80	35.80	-
Nov 8, 2024	36.40	36.40	35.80	35.80	35.80	140
Nov 7, 2024	35.40	36.40	35.40	36.40	36.40	25
Nov 6, 2024	35.20	35.20	35.20	35.20	35.20	-
Nov 5, 2024	35.20	35.20	35.20	35.20	35.20	-
Nov 4, 2024	35.20	35.20	35.20	35.20	35.20	-
Nov 1, 2024	35.20	35.20	35.20	35.20	35.20	-
Oct 31, 2024	35.60	35.60	35.60	35.60	35.60	-
Oct 30, 2024	35.20	35.20	35.20	35.20	35.20	-
Oct 29, 2024	35.20	35.20	35.20	35.20	35.20	-
Oct 28, 2024	35.40	35.40	35.40	35.40	35.40	-
Oct 25, 2024	35.40	35.40	35.40	35.40	35.40	-
Oct 24, 2024	35.40	35.60	35.40	35.60	35.60	2
Oct 23, 2024	35.60	35.60	35.60	35.60	35.60	-
Oct 22, 2024	34.60	35.60	34.60	35.60	35.60	10
Oct 21, 2024	35.20	35.20	34.60	34.60	34.60	20
Oct 18, 2024	35.40	35.40	35.40	35.40	35.40	-
Oct 17, 2024	33.80	35.40	33.80	35.40	35.40	51
Oct 16, 2024	33.60	33.60	33.60	33.60	33.60	-
Oct 15, 2024	33.60	33.60	33.60	33.60	33.60	-
Oct 14, 2024	33.20	33.20	33.20	33.20	33.20	-
Oct 11, 2024	31.80	33.00	31.80	32.60	32.60	185
Oct 10, 2024	31.80	31.80	31.80	31.80	31.80	-
Oct 9, 2024	31.80	31.80	31.80	31.80	31.80	-
Oct 8, 2024	31.80	31.80	31.80	31.80	31.80	-
Oct 7, 2024	31.80	31.80	31.80	31.80	31.80	-
Oct 4, 2024	31.80	31.80	31.80	31.80	31.80	-
Oct 3, 2024	32.00	32.00	32.00	32.00	32.00	3
Oct 2, 2024	32.40	32.40	32.40	32.40	32.40	-
Oct 1, 2024	33.00	33.00	33.00	33.00	33.00	-
Sep 30, 2024	33.40	33.40	33.40	33.40	33.40	-
Sep 27, 2024	33.60	33.60	33.40	33.40	33.40	1,000
Sep 26, 2024	33.60	33.60	33.60	33.60	33.60	-
Sep 25, 2024	33.40	33.40	33.40	33.40	33.40	-
Sep 24, 2024	33.20	33.20	33.20	33.20	33.20	-
Sep 23, 2024	33.00	33.00	33.00	33.00	33.00	12
Sep 20, 2024	33.20	33.20	33.20	33.20	33.20	-
Sep 19, 2024	32.20	32.20	32.20	32.20	32.20	-
Sep 18, 2024	32.60	32.60	32.20	32.20	32.20	175
Sep 17, 2024	32.60	32.60	32.60	32.60	32.60	-
Sep 16, 2024	32.60	32.60	32.60	32.60	32.60	-
Sep 13, 2024	32.60	32.60	32.60	32.60	32.60	-
Sep 12, 2024	32.60	32.60	32.60	32.60	32.60	30
Sep 11, 2024	32.40	32.40	32.40	32.40	32.40	-
Sep 10, 2024	32.40	32.40	32.40	32.40	32.40	-
Sep 9, 2024	32.00	32.20	32.00	32.20	32.20	30
Sep 6, 2024	33.00	33.00	31.80	31.80	31.80	25
Sep 5, 2024	33.40	33.40	33.40	33.40	33.40	-
Sep 4, 2024	33.40	33.40	33.40	33.40	33.40	-
Sep 3, 2024	34.00	34.00	34.00	34.00	34.00	-
Sep 2, 2024	35.00	35.00	35.00	35.00	35.00	-
Aug 30, 2024	35.00	35.00	35.00	35.00	35.00	-
Aug 29, 2024	35.00	35.00	35.00	35.00	35.00	-
Aug 28, 2024	35.00	35.00	35.00	35.00	35.00	-
Aug 27, 2024	34.80	35.00	34.80	35.00	35.00	35
Aug 26, 2024	34.80	34.80	34.80	34.80	34.80	-
Aug 23, 2024	34.40	34.40	34.40	34.40	34.40	-
Aug 22, 2024	34.40	34.40	34.40	34.40	34.40	-
Aug 21, 2024	34.40	34.40	34.40	34.40	34.40	-
Aug 20, 2024	34.40	34.40	34.40	34.40	34.40	-
Aug 19, 2024	34.00	34.00	34.00	34.00	34.00	400
Aug 16, 2024	34.00	34.00	34.00	34.00	34.00	-
Aug 15, 2024	33.40	33.40	33.40	33.40	33.40	-
Aug 14, 2024	33.40	33.40	33.40	33.40	33.40	-
Aug 13, 2024	33.40	33.40	33.40	33.40	33.40	-
Aug 12, 2024	33.40	33.40	33.40	33.40	33.40	-
Aug 9, 2024	33.40	33.40	33.40	33.40	33.40	-
Aug 8, 2024	33.40	33.40	33.40	33.40	33.40	-
Aug 7, 2024	33.00	33.00	33.00	33.00	33.00	-
Aug 6, 2024	32.20	32.80	32.00	32.80	32.80	250
Aug 5, 2024	32.60	32.60	32.20	32.20	32.20	100
Aug 2, 2024	33.60	33.60	33.20	33.20	33.20	20
Aug 1, 2024	34.80	34.80	34.80	34.80	34.80	-
Jul 31, 2024	34.80	34.80	34.80	34.80	34.80	-
Jul 30, 2024	33.00	33.00	33.00	33.00	33.00	-
Jul 29, 2024	33.20	33.40	33.20	33.40	33.40	100
Jul 26, 2024	32.60	33.20	32.60	33.20	33.20	10
Jul 25, 2024	32.80	32.80	32.80	32.80	32.80	-
Jul 24, 2024	33.40	33.40	33.40	33.40	33.40	-
Jul 23, 2024	33.60	33.60	33.60	33.60	33.60	-
Jul 22, 2024	33.20	33.60	33.20	33.60	33.60	30
Jul 19, 2024	33.20	33.20	33.20	33.20	33.20	-
Jul 18, 2024	33.40	33.60	33.40	33.60	33.60	2
Jul 17, 2024	33.40	33.40	33.40	33.40	33.40	-
Jul 16, 2024	33.40	33.40	33.40	33.40	33.40	-
Jul 15, 2024	33.60	33.60	33.60	33.60	33.60	-
Jul 12, 2024	33.60	33.60	33.60	33.60	33.60	-
Jul 11, 2024	33.60	33.60	33.60	33.60	33.60	-
Jul 10, 2024	33.40	33.60	33.40	33.60	33.60	10
Jul 9, 2024	33.80	33.80	33.80	33.80	33.80	-
Jul 8, 2024	34.00	34.40	33.80	33.80	33.80	502
Jul 5, 2024	34.20	34.80	34.00	34.00	34.00	400
Jul 4, 2024	34.20	34.20	34.20	34.20	34.20	100
Jul 3, 2024	33.20	34.20	33.20	34.20	34.20	30
Jul 2, 2024	33.00	33.20	33.00	33.20	33.20	430
Jul 1, 2024	33.20	33.20	33.00	33.00	33.00	215
Jun 28, 2024	33.40	33.40	33.40	33.40	33.40	-
Jun 27, 2024	33.60	33.60	33.60	33.60	33.60	-
Jun 26, 2024	33.20	34.00	33.20	34.00	34.00	3
Jun 25, 2024	35.20	35.20	32.20	32.20	32.20	200
Jun 24, 2024	36.60	36.60	36.60	36.60	36.60	-
Jun 21, 2024	36.60	36.60	36.60	36.60	36.60	-
Jun 20, 2024	36.40	36.40	36.40	36.40	36.40	-
Jun 19, 2024	36.40	36.40	36.40	36.40	36.40	-
Jun 18, 2024	36.00	36.00	36.00	36.00	36.00	-
Jun 17, 2024	35.40	35.40	35.40	35.40	35.40	-
Jun 14, 2024	36.20	36.60	35.40	35.40	35.40	88
Jun 13, 2024	37.20	37.20	36.20	36.20	36.20	916
Jun 12, 2024	37.20	37.20	37.20	37.20	37.20	-
Jun 11, 2024	37.20	37.20	37.20	37.20	37.20	-
Jun 10, 2024	37.20	37.20	37.20	37.20	37.20	-
Jun 7, 2024	38.60	38.60	37.20	37.20	37.20	816
Jun 6, 2024	38.80	38.80	38.60	38.60	38.60	22
Jun 5, 2024	38.20	38.80	38.20	38.80	38.80	1
Jun 4, 2024	38.80	38.80	38.20	38.20	38.20	570
Jun 3, 2024	39.00	39.00	39.00	39.00	39.00	-
May 31, 2024	39.60	39.60	39.60	39.60	39.60	-
May 30, 2024	39.00	39.00	39.00	39.00	39.00	-
May 29, 2024	39.80	39.80	39.00	39.00	39.00	16
May 28, 2024	40.00	40.00	40.00	40.00	40.00	-
May 27, 2024	40.00	40.00	40.00	40.00	40.00	-
May 24, 2024	40.40	40.40	40.20	40.20	40.20	9
May 23, 2024	40.40	40.40	40.40	40.40	40.40	-
May 22, 2024	40.20	40.40	40.20	40.40	40.40	95
May 21, 2024	40.00	40.00	40.00	40.00	40.00	-
May 20, 2024	39.80	39.80	39.80	39.80	39.80	-
May 17, 2024	39.80	39.80	39.80	39.80	39.80	-
May 16, 2024	39.80	39.80	39.80	39.80	39.80	-
May 15, 2024	39.60	39.60	39.60	39.60	39.60	-
May 14, 2024	39.60	39.60	39.60	39.60	39.60	-
May 13, 2024	40.20	40.20	40.20	40.20	40.20	-
May 10, 2024	40.40	40.80	40.40	40.80	40.80	64
May 9, 2024	40.20	40.20	40.20	40.20	40.20	-
May 8, 2024	39.80	39.80	39.80	39.80	39.80	10
May 7, 2024	39.20	39.80	39.20	39.80	39.80	250
May 6, 2024	38.60	39.20	38.60	39.20	39.20	5
May 3, 2024	38.60	38.60	38.60	38.60	38.60	-
May 2, 2024	38.80	38.80	38.80	38.80	38.80	-
Apr 30, 2024	39.20	39.20	38.80	38.80	38.80	105
Apr 29, 2024	39.60	39.60	39.60	39.60	39.60	-
Apr 26, 2024	39.80	39.80	39.80	39.80	39.80	-
Apr 25, 2024	40.60	40.60	40.60	40.60	40.60	-
Apr 24, 2024	40.60	40.60	40.60	40.60	40.60	-
Apr 23, 2024	40.40	40.40	40.40	40.40	40.40	-
Apr 22, 2024	39.80	40.40	39.80	40.40	40.40	45
Apr 19, 2024	39.60	39.60	39.60	39.60	39.60	-
Apr 18, 2024	39.80	39.80	39.60	39.60	39.60	50
Apr 17, 2024	39.80	39.80	39.80	39.80	39.80	-
Apr 16, 2024	0.48 Dividend
Apr 16, 2024	40.80	40.80	40.80	40.80	40.80	-
Apr 15, 2024	40.80	40.80	40.80	40.80	40.32	-
Apr 12, 2024	40.80	40.80	40.80	40.80	40.32	6
Apr 11, 2024	41.20	41.20	41.20	41.20	40.72	-
Apr 10, 2024	41.40	41.40	41.20	41.20	40.72	5
Apr 9, 2024	42.40	42.40	42.40	42.40	41.90	-
Apr 8, 2024	41.80	41.80	41.80	41.80	41.31	-
Apr 5, 2024	42.20	42.20	41.40	41.40	40.91	50
Apr 4, 2024	41.80	42.20	41.80	42.20	41.71	33
Apr 3, 2024	41.60	41.60	41.60	41.60	41.11	300
Apr 2, 2024	43.00	43.00	41.60	41.60	41.11	11
Mar 28, 2024	43.00	43.00	43.00	43.00	42.50	-
Mar 27, 2024	42.80	43.20	42.60	43.20	42.69	63
Mar 26, 2024	42.60	43.00	42.60	43.00	42.50	117
Mar 25, 2024	42.60	42.60	42.60	42.60	42.10	-
Mar 22, 2024	42.20	43.00	42.20	42.60	42.10	247
Mar 21, 2024	42.00	42.00	42.00	42.00	41.51	-
Mar 20, 2024	41.40	42.60	41.40	42.00	41.51	244
Mar 19, 2024	41.00	41.00	41.00	41.00	40.52	-
Mar 18, 2024	41.00	41.20	40.60	41.00	40.52	291
Mar 15, 2024	40.20	41.00	40.20	41.00	40.52	12
Mar 14, 2024	39.60	40.80	39.60	40.20	39.73	32
Mar 13, 2024	39.60	39.60	39.60	39.60	39.14	-
Mar 12, 2024	39.60	39.60	39.60	39.60	39.14	-
Mar 11, 2024	39.60	39.60	39.60	39.60	39.14	-
Mar 8, 2024	39.80	39.80	39.60	39.60	39.14	20
Mar 7, 2024	39.80	39.80	39.80	39.80	39.33	-
Mar 6, 2024	39.60	39.80	39.20	39.80	39.33	180
Mar 5, 2024	38.80	39.60	38.80	39.60	39.14	20
Mar 4, 2024	38.20	39.00	38.20	38.60	38.15	540
Mar 1, 2024	38.60	38.60	38.60	38.60	38.15	-
Feb 29, 2024	38.20	38.60	38.20	38.60	38.15	130
Feb 28, 2024	37.20	37.80	37.20	37.80	37.36	88
Feb 27, 2024	37.00	37.40	37.00	37.40	36.96	250
Feb 26, 2024	37.00	37.00	37.00	37.00	36.57	-
Feb 23, 2024	36.60	37.00	36.60	37.00	36.57	50
Feb 22, 2024	36.60	36.60	36.60	36.60	36.17	15
Feb 21, 2024	36.40	36.40	36.40	36.40	35.97	-
Feb 20, 2024	36.20	36.40	36.20	36.40	35.97	25
Feb 19, 2024	36.80	36.80	36.40	36.40	35.97	3
Feb 16, 2024	37.40	37.40	36.80	36.80	36.37	112
Feb 15, 2024	37.40	37.60	37.40	37.60	37.16	100
Feb 14, 2024	37.20	38.00	37.20	37.40	36.96	93
Feb 13, 2024	37.60	37.60	37.20	37.20	36.76	13
Feb 12, 2024	37.80	37.80	37.60	37.60	37.16	6
Feb 9, 2024	37.80	38.20	37.80	38.00	37.55	12
Feb 8, 2024	37.80	37.80	37.80	37.80	37.36	-
Feb 7, 2024	38.00	38.00	38.00	38.00	37.55	70
Feb 6, 2024	37.20	38.00	37.20	38.00	37.55	25
Feb 5, 2024	37.00	37.20	37.00	37.20	36.76	2
Feb 2, 2024	36.60	37.00	36.60	37.00	36.57	1
Feb 1, 2024	37.00	37.00	36.60	36.60	36.17	2
Jan 31, 2024	37.60	37.60	37.60	37.60	37.16	-
Jan 30, 2024	37.40	37.60	37.40	37.60	37.16	50
Jan 29, 2024	37.40	37.40	37.40	37.40	36.96	-
Jan 26, 2024	37.00	37.40	37.00	37.40	36.96	10
Jan 25, 2024	36.80	37.00	36.80	37.00	36.57	25
Jan 24, 2024	37.20	37.20	36.80	36.80	36.37	25
Jan 23, 2024	37.40	37.40	37.40	37.40	36.96	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Airbus SE (AIRA.MU)