XETRA - Delayed Quote EUR

Airbus SE (AIR.DE)

Compare
140.70 +0.54 (+0.39%)
As of 2:48 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 5, 2024 140.42 141.36 139.94 140.70 140.70 62,104
Nov 4, 2024 140.96 141.64 139.94 140.16 140.16 179,711
Nov 1, 2024 139.44 142.98 139.42 141.64 141.64 254,260
Oct 31, 2024 144.00 144.64 140.08 140.08 140.08 349,919
Oct 30, 2024 140.26 140.26 137.46 139.70 139.70 228,826
Oct 29, 2024 141.82 142.08 139.00 140.32 140.32 220,360
Oct 28, 2024 140.72 141.66 138.56 139.82 139.82 219,566
Oct 25, 2024 140.66 141.22 139.98 140.38 140.38 186,568
Oct 24, 2024 141.74 142.04 140.88 141.08 141.08 198,658
Oct 23, 2024 140.84 141.62 140.04 141.18 141.18 207,072
Oct 22, 2024 138.12 142.26 137.60 141.28 141.28 381,225
Oct 21, 2024 139.26 139.90 138.24 138.98 138.98 176,308
Oct 18, 2024 140.86 141.20 139.62 139.62 139.62 283,849
Oct 17, 2024 137.22 142.46 137.22 141.18 141.18 305,074
Oct 16, 2024 135.12 136.80 134.76 135.96 135.96 228,041
Oct 15, 2024 136.08 137.12 135.28 135.84 135.84 524,977
Oct 14, 2024 133.58 135.30 132.32 135.04 135.04 205,447
Oct 11, 2024 127.86 133.40 126.30 132.90 132.90 643,774
Oct 10, 2024 126.50 128.82 126.44 127.88 127.88 219,954
Oct 9, 2024 126.30 127.56 125.20 127.56 127.56 202,074
Oct 8, 2024 126.66 126.94 124.74 126.36 126.36 254,661
Oct 7, 2024 127.66 127.98 125.70 127.46 127.46 156,222
Oct 4, 2024 126.32 127.50 125.56 126.86 126.86 270,492
Oct 3, 2024 127.38 127.80 125.78 126.52 126.52 483,068
Oct 2, 2024 128.70 129.28 127.24 127.34 127.34 306,813
Oct 1, 2024 131.66 132.90 128.26 128.76 128.76 361,602
Sep 30, 2024 133.50 133.50 131.16 131.16 131.16 272,160
Sep 27, 2024 134.26 134.64 132.54 133.86 133.86 466,320
Sep 26, 2024 134.72 135.40 133.58 134.28 134.28 295,894
Sep 25, 2024 134.14 134.42 133.10 133.42 133.42 183,295
Sep 24, 2024 134.48 134.94 133.70 134.92 134.92 215,599
Sep 23, 2024 131.80 133.06 130.96 132.94 132.94 193,874
Sep 20, 2024 134.38 134.38 130.84 130.92 130.92 523,212
Sep 19, 2024 130.00 133.48 130.00 133.40 133.40 343,107
Sep 18, 2024 129.36 130.38 128.58 128.64 128.64 223,055
Sep 17, 2024 130.30 131.04 128.86 129.70 129.70 185,832
Sep 16, 2024 129.78 130.90 129.42 129.46 129.46 173,284
Sep 13, 2024 130.82 130.92 129.58 130.56 130.56 -
Sep 12, 2024 130.88 131.50 128.96 130.50 130.50 266,480
Sep 11, 2024 130.66 131.20 128.88 130.10 130.10 208,662
Sep 10, 2024 129.58 131.28 129.32 130.46 130.46 227,600
Sep 9, 2024 129.16 130.60 128.58 129.84 129.84 196,443
Sep 6, 2024 131.06 132.28 128.34 128.34 128.34 356,586
Sep 5, 2024 132.66 133.16 130.96 131.74 131.74 268,347
Sep 4, 2024 132.80 134.34 132.56 133.58 133.58 159,638
Sep 3, 2024 137.00 137.68 134.10 134.46 134.46 183,703
Sep 2, 2024 139.12 139.28 136.38 136.90 136.90 239,182
Aug 30, 2024 140.18 140.90 138.82 138.82 138.82 324,631
Aug 29, 2024 141.00 142.08 140.42 140.60 140.60 -
Aug 28, 2024 141.58 142.54 140.74 140.74 140.74 272,267
Aug 27, 2024 141.50 142.06 140.84 140.90 140.90 244,183
Aug 26, 2024 139.84 141.50 139.84 141.12 141.12 101,020
Aug 23, 2024 139.52 141.04 139.28 140.74 140.74 253,813
Aug 22, 2024 139.44 139.90 138.62 138.98 138.98 152,280
Aug 21, 2024 138.56 139.06 138.10 139.06 139.06 105,216
Aug 20, 2024 139.00 139.42 138.44 138.44 138.44 163,877
Aug 19, 2024 137.10 138.58 136.06 138.48 138.48 167,924
Aug 16, 2024 137.06 137.58 136.32 137.58 137.58 374,469
Aug 15, 2024 135.16 136.98 133.84 136.98 136.98 268,039
Aug 14, 2024 135.22 135.24 134.18 134.56 134.56 175,324
Aug 13, 2024 134.72 134.82 133.58 134.26 134.26 153,397
Aug 12, 2024 133.60 135.28 133.36 133.72 133.72 177,429
Aug 9, 2024 134.56 135.92 133.84 134.36 134.36 212,380
Aug 8, 2024 133.64 135.02 133.14 134.42 134.42 330,468
Aug 7, 2024 132.90 136.10 132.70 135.94 135.94 366,138
Aug 6, 2024 131.40 134.04 131.34 133.10 133.10 534,662
Aug 5, 2024 128.92 131.22 128.40 130.52 130.52 363,252
Aug 2, 2024 132.70 135.24 131.86 131.88 131.88 287,391
Aug 1, 2024 138.70 139.32 133.88 133.88 133.88 377,651
Jul 31, 2024 141.80 142.16 137.90 140.02 140.02 495,272
Jul 30, 2024 131.28 133.56 130.16 133.56 133.56 178,445
Jul 29, 2024 131.74 132.52 129.66 130.24 130.24 246,988
Jul 26, 2024 128.82 130.98 128.32 130.96 130.96 288,718
Jul 25, 2024 129.42 129.46 126.62 128.98 128.98 545,929
Jul 24, 2024 131.48 132.26 130.40 130.64 130.64 311,348
Jul 23, 2024 131.92 132.94 130.62 132.20 132.20 234,698
Jul 22, 2024 132.36 133.36 131.60 132.56 132.56 200,429
Jul 19, 2024 131.18 132.72 130.86 131.66 131.66 226,262
Jul 18, 2024 133.00 133.40 130.90 130.90 130.90 250,873
Jul 17, 2024 132.90 133.26 131.36 132.14 132.14 195,806
Jul 16, 2024 133.00 133.36 131.96 133.02 133.02 227,614
Jul 15, 2024 133.10 134.16 132.46 133.02 133.02 195,872
Jul 12, 2024 133.00 133.58 131.80 133.42 133.42 406,187
Jul 11, 2024 133.74 133.74 131.96 131.96 131.96 274,284
Jul 10, 2024 131.98 134.26 131.08 133.36 133.36 232,638
Jul 9, 2024 135.78 135.78 131.82 131.82 131.82 469,585
Jul 8, 2024 135.72 137.24 135.14 135.68 135.68 201,482
Jul 5, 2024 136.92 138.14 136.18 136.26 136.26 258,508
Jul 4, 2024 136.80 137.24 135.32 136.08 136.08 231,066
Jul 3, 2024 132.82 136.12 132.32 135.86 135.86 318,815
Jul 2, 2024 130.40 132.08 129.84 131.84 131.84 311,936
Jul 1, 2024 131.22 132.70 130.42 131.64 131.64 437,752
Jun 28, 2024 130.90 131.00 127.58 128.26 128.26 573,577
Jun 27, 2024 130.90 130.90 130.90 130.90 130.90 -
Jun 26, 2024 135.24 137.32 129.14 130.90 130.90 769,188
Jun 25, 2024 135.40 136.80 130.00 134.70 134.70 1,424,813
Jun 24, 2024 148.72 149.38 148.02 148.86 148.86 238,434
Jun 21, 2024 148.92 149.10 147.48 148.64 148.64 721,857
Jun 20, 2024 148.36 148.88 147.72 148.80 148.80 495,576
Jun 19, 2024 148.46 148.70 147.64 147.96 147.96 140,358
Jun 18, 2024 145.78 145.78 145.78 145.78 145.78 -
Jun 17, 2024 144.54 145.78 142.88 145.78 145.78 339,913
Jun 14, 2024 146.26 146.26 141.88 143.80 143.80 462,444
Jun 13, 2024 149.12 149.28 145.80 145.80 145.80 402,009
Jun 12, 2024 149.32 149.76 148.18 149.42 149.42 203,891
Jun 11, 2024 150.08 150.58 147.22 148.46 148.46 228,409
Jun 10, 2024 147.24 149.32 146.58 149.32 149.32 257,489
Jun 7, 2024 153.20 153.20 148.76 150.24 150.24 321,221
Jun 6, 2024 153.70 154.28 152.60 153.54 153.54 160,133
Jun 5, 2024 153.36 154.32 152.76 153.18 153.18 197,868
Jun 4, 2024 154.90 155.78 152.34 152.62 152.62 357,642
Jun 3, 2024 157.30 157.72 154.78 155.12 155.12 317,548
May 31, 2024 159.42 159.70 154.44 155.90 155.90 569,766
May 30, 2024 156.32 160.08 156.06 159.10 159.10 286,229
May 29, 2024 157.96 158.16 156.30 156.98 156.98 165,749
May 28, 2024 159.78 160.48 157.72 158.44 158.44 144,749
May 27, 2024 158.90 159.42 158.22 159.42 159.42 118,284
May 24, 2024 160.30 160.30 158.46 159.10 159.10 235,038
May 23, 2024 160.66 161.80 159.92 161.34 161.34 311,385
May 22, 2024 161.74 162.32 160.38 160.38 160.38 215,022
May 21, 2024 161.36 161.92 159.18 161.32 161.32 384,384
May 20, 2024 159.52 161.36 158.96 160.98 160.98 124,178
May 17, 2024 157.96 159.42 157.86 158.96 158.96 267,087
May 16, 2024 159.86 159.92 158.06 159.06 159.06 227,530
May 15, 2024 159.54 160.26 158.96 160.04 160.04 130,948
May 14, 2024 157.78 158.72 157.16 158.68 158.68 210,439
May 13, 2024 159.80 159.80 156.78 157.88 157.88 176,553
May 10, 2024 163.00 163.34 159.82 159.84 159.84 369,966
May 9, 2024 161.20 162.38 160.54 162.38 162.38 127,247
May 8, 2024 159.80 162.80 159.54 161.60 161.60 273,029
May 7, 2024 158.18 158.96 157.10 158.86 158.86 374,864
May 6, 2024 154.36 156.84 154.32 156.66 156.66 174,434
May 3, 2024 154.56 155.54 153.44 154.26 154.26 253,016
May 2, 2024 154.00 154.62 153.12 153.56 153.56 241,708
Apr 30, 2024 156.20 156.94 154.64 154.64 154.64 265,470
Apr 29, 2024 157.74 157.82 154.10 155.92 155.92 231,550
Apr 26, 2024 157.98 158.28 153.74 157.08 157.08 573,440
Apr 25, 2024 162.20 162.32 157.00 158.42 158.42 559,513
Apr 24, 2024 162.18 164.68 162.16 162.16 162.16 491,396
Apr 23, 2024 162.70 162.94 160.62 162.68 162.68 492,033
Apr 22, 2024 160.32 161.54 159.52 161.48 161.48 255,514
Apr 19, 2024 158.10 160.86 157.64 159.94 159.94 539,735
Apr 18, 2024 161.18 161.60 158.92 160.64 160.64 350,028
Apr 17, 2024 158.96 161.50 158.58 159.86 159.86 281,688
Apr 16, 2024 1.00 Dividend
Apr 16, 2024 158.96 159.56 157.30 158.96 158.96 416,389
Apr 15, 2024 163.92 165.30 162.84 163.66 162.66 280,224
Apr 12, 2024 163.58 165.26 162.46 162.98 161.98 351,501
Apr 11, 2024 164.32 165.58 161.52 162.16 161.17 467,920
Apr 10, 2024 164.52 165.18 162.70 164.28 163.28 252,251
Apr 9, 2024 170.00 170.36 164.38 164.60 163.59 271,822
Apr 8, 2024 168.52 171.16 168.52 170.52 169.48 183,733
Apr 5, 2024 167.00 168.02 165.24 168.00 166.97 433,654
Apr 4, 2024 167.90 169.06 167.58 167.96 166.93 197,503
Apr 3, 2024 167.36 168.10 166.00 168.10 167.07 244,131
Apr 2, 2024 170.76 171.08 166.50 167.16 166.14 399,452
Mar 28, 2024 171.56 172.36 170.44 170.76 169.72 317,742
Mar 27, 2024 171.14 172.82 170.80 171.58 170.53 246,044
Mar 26, 2024 170.26 171.14 169.72 170.78 169.74 295,527
Mar 25, 2024 170.02 170.68 169.76 170.14 169.10 248,257
Mar 22, 2024 169.72 170.84 169.30 169.88 168.84 276,353
Mar 21, 2024 169.64 170.00 168.10 169.30 168.27 280,476
Mar 20, 2024 166.34 168.52 165.80 168.08 167.05 268,762
Mar 19, 2024 164.40 167.40 164.40 166.28 165.26 324,038
Mar 18, 2024 162.28 164.14 162.28 163.32 162.32 212,267
Mar 15, 2024 160.82 163.46 160.36 162.74 161.75 1,044,643
Mar 14, 2024 159.18 161.88 159.18 160.40 159.42 331,150
Mar 13, 2024 158.32 159.84 157.76 159.22 158.25 248,265
Mar 12, 2024 157.74 158.10 155.88 158.10 157.13 250,139
Mar 11, 2024 157.80 158.36 156.52 156.84 155.88 225,745
Mar 8, 2024 158.20 158.24 156.48 158.00 157.03 211,726
Mar 7, 2024 157.92 158.64 156.76 158.34 157.37 332,352
Mar 6, 2024 158.96 159.32 156.72 158.30 157.33 382,008
Mar 5, 2024 155.72 157.94 155.62 157.72 156.76 209,905
Mar 4, 2024 152.48 155.84 152.24 155.32 154.37 219,642
Mar 1, 2024 154.16 154.16 152.24 152.64 151.71 402,465
Feb 29, 2024 153.42 154.06 152.18 153.02 152.09 355,007
Feb 28, 2024 148.52 153.76 148.14 153.76 152.82 378,850
Feb 27, 2024 147.88 148.88 147.34 148.02 147.12 252,894
Feb 26, 2024 147.06 148.20 147.06 147.40 146.50 165,368
Feb 23, 2024 147.92 148.24 146.52 148.00 147.10 331,251
Feb 22, 2024 146.68 147.90 145.84 147.46 146.56 342,064
Feb 21, 2024 145.46 145.84 144.78 145.84 144.95 182,344
Feb 20, 2024 143.80 145.46 143.60 144.96 144.07 198,633
Feb 19, 2024 145.52 146.22 143.88 144.28 143.40 176,023
Feb 16, 2024 148.86 149.18 145.00 146.26 145.37 471,829
Feb 15, 2024 147.92 151.06 147.00 148.82 147.91 371,021
Feb 14, 2024 148.66 152.02 148.66 150.32 149.40 292,592
Feb 13, 2024 148.92 149.44 147.30 148.96 148.05 209,536
Feb 12, 2024 150.24 150.84 148.50 149.98 149.06 164,443
Feb 9, 2024 151.68 152.16 147.14 150.50 149.58 485,058
Feb 8, 2024 151.78 151.92 149.98 151.38 150.46 218,664
Feb 7, 2024 152.52 152.82 150.70 150.80 149.88 199,903
Feb 6, 2024 149.96 152.16 149.72 151.72 150.79 204,714
Feb 5, 2024 148.80 149.90 148.42 148.96 148.05 345,436
Feb 2, 2024 148.00 149.62 148.00 149.24 148.33 336,492
Feb 1, 2024 147.34 147.92 146.70 147.38 146.48 282,848
Jan 31, 2024 150.12 150.12 147.46 147.80 146.90 293,395
Jan 30, 2024 150.04 151.30 149.48 149.92 149.00 292,383
Jan 29, 2024 149.60 150.00 148.82 149.06 148.15 300,907
Jan 26, 2024 148.60 149.34 148.22 149.22 148.31 291,810
Jan 25, 2024 147.44 149.00 147.10 148.54 147.63 206,931
Jan 24, 2024 148.10 148.28 144.76 146.74 145.84 370,291
Jan 23, 2024 150.50 150.70 147.30 148.06 147.16 415,407
Jan 22, 2024 150.30 150.60 149.38 150.06 149.14 148,248
Jan 19, 2024 150.16 150.46 148.14 148.84 147.93 430,607
Jan 18, 2024 147.06 150.24 147.00 149.96 149.04 227,607
Jan 17, 2024 146.24 147.36 145.96 147.02 146.12 393,248
Jan 16, 2024 147.28 148.58 146.64 147.68 146.78 193,796
Jan 15, 2024 149.00 149.36 147.96 148.10 147.20 158,989
Jan 12, 2024 146.20 149.14 146.10 149.12 148.21 475,401
Jan 11, 2024 144.64 145.24 143.70 143.90 143.02 303,058
Jan 10, 2024 143.00 144.64 142.88 144.12 143.24 170,894
Jan 9, 2024 144.50 144.80 142.42 143.14 142.27 220,409
Jan 8, 2024 141.02 143.60 140.74 143.24 142.36 188,299
Jan 5, 2024 138.42 140.12 138.16 139.66 138.81 208,640
Jan 4, 2024 137.20 139.78 137.20 139.36 138.51 210,334
Jan 3, 2024 140.12 140.82 136.60 137.16 136.32 282,847
Jan 2, 2024 140.50 142.38 140.12 141.34 140.48 308,986
Dec 29, 2023 139.82 140.26 139.56 140.08 139.22 95,975
Dec 28, 2023 140.02 140.22 139.48 139.80 138.95 185,030
Dec 27, 2023 139.92 140.00 139.04 139.38 138.53 136,913
Dec 22, 2023 138.70 140.20 138.30 139.54 138.69 266,878
Dec 21, 2023 137.10 138.82 136.88 138.80 137.95 392,006
Dec 20, 2023 140.16 140.18 137.68 137.92 137.08 316,086
Dec 19, 2023 138.76 140.08 138.76 139.90 139.05 283,031
Dec 18, 2023 139.00 139.52 138.62 139.18 138.33 215,035
Dec 15, 2023 140.88 141.60 138.84 139.58 138.73 957,065
Dec 14, 2023 143.24 143.98 139.62 140.06 139.20 855,596
Dec 13, 2023 143.00 143.50 142.28 142.28 141.41 256,407
Dec 12, 2023 141.88 142.84 140.30 142.70 141.83 383,115
Dec 11, 2023 142.16 142.94 141.94 142.32 141.45 365,689
Dec 8, 2023 139.66 142.04 139.38 141.84 140.97 443,147
Dec 7, 2023 138.30 138.60 137.60 138.40 137.55 334,389
Dec 6, 2023 136.92 139.32 136.06 138.34 137.49 503,431
Dec 5, 2023 137.00 137.00 135.26 136.64 135.81 421,803
Dec 4, 2023 138.10 138.62 137.08 137.08 136.24 218,772
Dec 1, 2023 136.98 138.30 136.70 138.10 137.26 473,709
Nov 30, 2023 135.90 136.44 134.98 136.22 135.39 246,247
Nov 29, 2023 134.52 136.80 134.44 135.60 134.77 334,890
Nov 28, 2023 133.62 134.90 133.52 134.52 133.70 243,474
Nov 27, 2023 135.00 135.00 133.60 133.60 132.78 170,613
Nov 24, 2023 134.92 135.50 134.60 134.72 133.90 246,415
Nov 23, 2023 133.76 135.60 133.62 134.60 133.78 208,933
Nov 22, 2023 134.04 134.30 132.74 134.02 133.20 353,357
Nov 21, 2023 132.86 133.98 132.48 133.84 133.02 346,616
Nov 20, 2023 133.02 134.00 132.50 133.04 132.23 335,831
Nov 17, 2023 131.86 132.30 130.86 132.28 131.47 453,919
Nov 16, 2023 131.50 132.32 130.98 131.48 130.68 207,102
Nov 15, 2023 131.40 132.08 130.64 131.22 130.42 231,941
Nov 14, 2023 129.80 132.36 129.16 131.66 130.86 344,119
Nov 13, 2023 129.00 130.82 128.84 130.26 129.46 241,668
Nov 10, 2023 128.00 128.82 126.72 128.42 127.64 392,223
Nov 9, 2023 128.48 128.54 126.08 127.82 127.04 509,498
Nov 8, 2023 128.82 130.72 128.44 130.38 129.58 146,796
Nov 7, 2023 128.40 129.34 127.82 129.22 128.43 237,742
Nov 6, 2023 128.66 129.58 128.30 128.42 127.64 155,403

Related Tickers