MCE - Delayed Quote EUR

Airbus SE (AIR.MC)

Compare
140.30 -0.44 (-0.31%)
As of 11:34 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 5, 2024 140.28 141.28 140.00 140.30 140.30 290
Nov 4, 2024 140.10 141.74 140.00 140.74 140.74 2,386
Nov 1, 2024 139.10 142.80 139.10 141.86 141.86 3,275
Oct 31, 2024 142.00 144.90 140.04 140.58 140.58 7,436
Oct 30, 2024 140.34 140.34 137.48 139.02 139.02 895
Oct 29, 2024 141.38 141.62 138.40 139.84 139.84 1,056
Oct 28, 2024 138.68 141.58 138.08 139.60 139.60 2,575
Oct 25, 2024 140.86 140.86 138.00 141.46 141.46 222
Oct 24, 2024 141.28 141.98 140.84 141.46 141.46 1,316
Oct 23, 2024 140.66 142.02 140.00 141.40 141.40 2,255
Oct 22, 2024 138.08 142.00 137.92 141.00 141.00 3,990
Oct 21, 2024 138.78 139.84 137.70 138.64 138.64 838
Oct 18, 2024 141.00 141.00 139.68 140.22 140.22 2,587
Oct 17, 2024 137.00 142.46 137.00 141.06 141.06 16,170
Oct 16, 2024 134.92 137.00 134.84 136.46 136.46 3,080
Oct 15, 2024 135.78 137.00 134.00 136.24 136.24 4,896
Oct 14, 2024 133.64 135.46 132.42 134.80 134.80 2,461
Oct 11, 2024 127.50 133.40 126.42 133.30 133.30 8,289
Oct 10, 2024 128.80 128.80 126.24 127.82 127.82 666
Oct 9, 2024 126.48 127.40 125.30 126.28 126.28 541
Oct 8, 2024 126.52 126.74 124.42 126.46 126.46 3,023
Oct 7, 2024 127.00 127.48 125.78 127.08 127.08 1,989
Oct 4, 2024 126.30 127.54 125.64 126.94 126.94 4,553
Oct 3, 2024 127.38 127.50 125.74 126.28 126.28 3,903
Oct 2, 2024 129.24 129.24 127.38 127.70 127.70 4,133
Oct 1, 2024 131.32 132.90 128.38 128.70 128.70 2,880
Sep 30, 2024 133.32 133.32 131.30 131.66 131.66 1,756
Sep 27, 2024 135.30 135.30 131.94 133.78 133.78 1,467
Sep 26, 2024 134.48 135.40 133.00 134.36 134.36 1,795
Sep 25, 2024 133.90 134.10 133.00 133.38 133.38 1,816
Sep 24, 2024 134.00 134.86 133.70 134.76 134.76 3,628
Sep 23, 2024 130.94 133.12 130.94 133.08 133.08 2,405
Sep 20, 2024 133.88 133.88 130.90 130.94 130.94 12,654
Sep 19, 2024 130.90 133.46 130.22 133.34 133.34 4,626
Sep 18, 2024 129.46 130.30 128.70 128.80 128.80 2,934
Sep 17, 2024 130.00 130.92 128.90 129.32 129.32 2,201
Sep 16, 2024 129.88 130.84 129.50 129.60 129.60 2,071
Sep 13, 2024 130.70 130.90 129.70 130.46 130.46 1,930
Sep 12, 2024 130.98 131.50 129.00 130.80 130.80 3,429
Sep 11, 2024 130.66 131.02 128.94 130.46 130.46 2,641
Sep 10, 2024 130.40 132.00 129.24 130.60 130.60 4,376
Sep 9, 2024 129.58 132.80 128.64 129.92 129.92 4,476
Sep 6, 2024 131.46 132.38 128.50 128.80 128.80 7,306
Sep 5, 2024 133.00 133.00 131.00 132.26 132.26 3,475
Sep 4, 2024 132.46 135.28 132.46 134.00 134.00 2,746
Sep 3, 2024 136.94 137.48 134.00 134.86 134.86 1,531
Sep 2, 2024 139.00 139.00 136.24 136.66 136.66 2,542
Aug 30, 2024 142.18 142.18 138.90 139.06 139.06 1,685
Aug 29, 2024 140.92 141.92 140.44 140.50 140.50 1,901
Aug 28, 2024 141.18 142.50 140.84 141.76 141.76 1,137
Aug 27, 2024 141.54 142.02 140.76 141.00 141.00 1,059
Aug 26, 2024 141.16 141.66 140.32 141.08 141.08 1,750
Aug 23, 2024 139.48 141.20 139.48 140.92 140.92 5,512
Aug 22, 2024 139.50 139.78 138.64 139.44 139.44 917
Aug 21, 2024 138.56 139.02 138.34 138.60 138.60 575
Aug 20, 2024 138.22 139.76 138.22 138.96 138.96 6,639
Aug 19, 2024 138.00 138.56 136.10 138.22 138.22 1,607
Aug 16, 2024 137.04 138.00 136.04 137.10 137.10 2,674
Aug 15, 2024 134.84 136.80 134.26 136.16 136.16 2,256
Aug 14, 2024 135.02 135.02 134.34 134.64 134.64 334
Aug 13, 2024 134.60 135.86 133.72 134.64 134.64 363
Aug 12, 2024 137.00 137.00 133.68 134.64 134.64 411
Aug 9, 2024 138.20 138.20 134.26 134.64 134.64 873
Aug 8, 2024 137.00 137.00 133.34 136.10 136.10 325
Aug 7, 2024 133.20 136.10 133.00 136.10 136.10 3,337
Aug 6, 2024 135.00 135.00 131.54 133.30 133.30 1,985
Aug 5, 2024 129.48 131.00 128.52 130.60 130.60 7,214
Aug 2, 2024 133.06 135.34 132.00 132.78 132.78 2,609
Aug 1, 2024 137.50 138.48 134.36 135.98 135.98 2,212
Jul 31, 2024 138.86 143.00 137.76 139.90 139.90 18,309
Jul 30, 2024 130.96 133.50 130.66 133.00 133.00 1,862
Jul 29, 2024 131.66 132.30 130.00 130.36 130.36 3,696
Jul 26, 2024 127.10 130.96 127.10 130.50 130.50 1,206
Jul 25, 2024 129.52 129.52 126.80 128.86 128.86 6,731
Jul 24, 2024 131.00 133.02 130.50 131.40 131.40 1,028
Jul 23, 2024 133.00 133.00 130.90 132.34 132.34 1,265
Jul 22, 2024 132.52 133.36 131.70 132.82 132.82 1,572
Jul 19, 2024 131.48 132.28 130.86 131.70 131.70 559
Jul 18, 2024 132.82 133.40 131.00 131.80 131.80 1,520
Jul 17, 2024 133.14 134.00 131.46 132.32 132.32 1,763
Jul 16, 2024 132.88 133.36 132.32 132.80 132.80 598
Jul 15, 2024 133.00 134.10 132.78 133.44 133.44 1,861
Jul 12, 2024 132.00 134.82 131.96 133.24 133.24 723
Jul 11, 2024 133.76 133.76 132.10 132.58 132.58 679
Jul 10, 2024 132.00 134.20 130.96 133.12 133.12 2,605
Jul 9, 2024 135.60 135.60 131.80 132.00 132.00 4,024
Jul 8, 2024 135.92 137.18 135.38 136.04 136.04 1,889
Jul 5, 2024 136.50 138.30 136.28 136.80 136.80 5,050
Jul 4, 2024 137.50 137.50 135.18 135.88 135.88 2,737
Jul 3, 2024 132.70 136.28 132.70 136.02 136.02 4,638
Jul 2, 2024 131.86 132.04 130.10 131.60 131.60 5,925
Jul 1, 2024 131.22 132.66 130.44 132.06 132.06 6,765
Jun 28, 2024 130.48 130.48 127.70 127.90 127.90 5,307
Jun 27, 2024 133.00 133.42 129.98 131.24 131.24 4,962
Jun 26, 2024 135.26 137.42 129.42 131.10 131.10 17,294
Jun 25, 2024 138.50 138.50 130.06 134.52 134.52 37,690
Jun 24, 2024 149.80 149.80 148.58 148.88 148.88 1,034
Jun 21, 2024 148.98 149.90 148.00 148.54 148.54 566
Jun 20, 2024 147.50 148.88 147.50 147.62 147.62 208
Jun 19, 2024 149.00 149.00 147.68 147.62 147.62 428
Jun 18, 2024 147.82 148.24 146.80 147.62 147.62 982
Jun 17, 2024 144.88 145.94 143.00 144.16 144.16 1,299
Jun 14, 2024 150.40 150.40 142.00 143.64 143.64 8,703
Jun 13, 2024 149.16 149.24 145.92 146.00 146.00 2,554
Jun 12, 2024 149.44 149.64 148.50 149.38 149.38 862
Jun 11, 2024 149.62 150.44 147.50 148.38 148.38 1,174
Jun 10, 2024 147.90 149.60 147.32 149.60 149.60 3,158
Jun 7, 2024 152.56 152.56 148.90 150.30 150.30 2,743
Jun 6, 2024 154.00 154.00 152.92 153.10 153.10 441
Jun 5, 2024 153.30 154.14 152.90 153.10 153.10 1,604
Jun 4, 2024 154.92 155.36 152.48 153.50 153.50 3,019
Jun 3, 2024 157.12 157.54 154.84 155.50 155.50 1,230
May 31, 2024 159.44 159.44 154.80 156.04 156.04 8,228
May 30, 2024 156.28 159.86 156.10 159.38 159.38 1,748
May 29, 2024 158.08 158.08 156.38 157.06 157.06 858
May 28, 2024 159.56 160.50 158.00 159.06 159.06 441
May 27, 2024 159.26 159.96 158.38 159.06 159.06 619
May 24, 2024 160.20 160.20 158.60 159.30 159.30 1,310
May 23, 2024 160.30 161.76 160.00 161.70 161.70 1,782
May 22, 2024 161.58 161.60 160.30 160.62 160.62 255
May 21, 2024 161.56 161.70 158.00 160.62 160.62 3,589
May 20, 2024 158.02 161.28 158.02 160.94 160.94 1,946
May 17, 2024 158.00 159.40 158.00 158.90 158.90 1,779
May 16, 2024 159.84 159.84 158.32 159.26 159.26 1,071
May 15, 2024 158.98 160.30 158.94 159.80 159.80 2,065
May 14, 2024 157.50 159.28 157.20 157.62 157.62 1,399
May 13, 2024 159.86 159.86 156.88 157.94 157.94 3,403
May 10, 2024 162.70 163.26 159.98 160.44 160.44 1,461
May 9, 2024 162.10 162.60 160.52 161.04 161.04 621
May 8, 2024 159.84 162.90 159.52 161.58 161.58 3,443
May 7, 2024 157.94 158.64 156.82 158.08 158.08 1,836
May 6, 2024 154.38 156.50 154.38 156.28 156.28 1,310
May 3, 2024 153.92 155.48 153.42 154.96 154.96 725
May 2, 2024 154.58 154.98 153.16 153.70 153.70 1,272
Apr 30, 2024 156.22 156.84 154.78 155.06 155.06 1,920
Apr 29, 2024 157.26 157.60 154.20 155.78 155.78 2,298
Apr 26, 2024 158.00 158.00 153.80 157.36 157.36 4,427
Apr 25, 2024 161.80 161.80 157.00 158.44 158.44 3,728
Apr 24, 2024 162.56 164.90 162.26 163.16 163.16 2,337
Apr 23, 2024 162.00 163.00 160.92 161.00 161.00 245
Apr 22, 2024 160.08 161.76 159.06 161.00 161.00 1,523
Apr 19, 2024 158.10 160.46 157.64 158.28 158.28 604
Apr 18, 2024 162.40 162.40 159.00 161.24 161.24 499
Apr 17, 2024 158.76 163.78 158.76 161.24 161.24 6,124
Apr 16, 2024 1.80 Dividend
Apr 16, 2024 161.26 161.26 150.00 158.62 158.62 4,009
Apr 15, 2024 161.12 165.24 161.12 163.76 161.96 1,242
Apr 12, 2024 162.44 165.32 162.44 163.24 161.45 2,311
Apr 11, 2024 165.00 165.00 161.58 162.06 160.28 1,620
Apr 10, 2024 164.44 166.24 162.80 164.68 162.87 2,159
Apr 9, 2024 169.52 170.00 164.50 164.56 162.75 3,024
Apr 8, 2024 168.48 171.04 168.48 170.24 168.37 1,948
Apr 5, 2024 168.96 168.96 165.40 167.80 165.96 1,697
Apr 4, 2024 168.30 169.00 168.00 168.48 166.63 1,170
Apr 3, 2024 166.02 168.18 162.80 167.62 165.78 1,884
Apr 2, 2024 171.00 171.10 166.74 167.36 165.52 5,748
Mar 28, 2024 171.56 172.26 170.82 171.20 169.32 1,076
Mar 27, 2024 171.30 175.00 170.98 171.72 169.83 2,987
Mar 26, 2024 170.58 170.98 169.74 170.64 168.76 1,983
Mar 25, 2024 170.28 170.58 169.60 170.32 168.45 2,677
Mar 22, 2024 169.74 171.40 169.56 170.28 168.41 1,027
Mar 21, 2024 170.00 170.00 168.04 169.20 167.34 3,639
Mar 20, 2024 166.56 168.54 166.24 168.06 166.21 1,106
Mar 19, 2024 165.00 167.32 164.52 166.14 164.31 2,187
Mar 18, 2024 163.22 164.04 162.44 163.42 161.62 989
Mar 15, 2024 160.00 163.20 160.00 162.88 161.09 1,476
Mar 14, 2024 160.52 161.82 160.04 160.70 158.93 1,313
Mar 13, 2024 159.00 160.52 158.18 159.24 157.49 2,887
Mar 12, 2024 157.30 158.30 155.80 157.46 155.73 1,690
Mar 11, 2024 157.50 158.38 156.64 157.22 155.49 2,762
Mar 8, 2024 158.26 158.26 156.32 157.88 156.14 993
Mar 7, 2024 157.36 158.50 156.94 158.24 156.50 6,425
Mar 6, 2024 158.30 158.78 156.78 158.50 156.76 7,092
Mar 5, 2024 154.30 157.82 154.30 157.26 155.53 2,692
Mar 4, 2024 152.32 155.70 152.32 152.36 150.69 940
Mar 1, 2024 153.50 154.04 152.30 153.58 151.89 1,913
Feb 29, 2024 153.24 154.00 152.24 152.78 151.10 1,497
Feb 28, 2024 148.18 153.56 148.18 153.50 151.81 12,123
Feb 27, 2024 146.42 148.62 146.42 148.18 146.55 1,603
Feb 26, 2024 147.56 148.16 147.08 147.56 145.94 1,383
Feb 23, 2024 147.32 148.30 146.68 148.06 146.43 1,018
Feb 22, 2024 146.84 147.46 145.90 147.30 145.68 3,162
Feb 21, 2024 145.32 146.60 144.78 145.36 143.76 937
Feb 20, 2024 149.52 149.52 144.00 145.06 143.47 2,730
Feb 19, 2024 145.08 145.94 143.98 144.12 142.54 2,692
Feb 16, 2024 148.64 148.88 144.96 146.20 144.59 5,093
Feb 15, 2024 147.36 150.72 147.00 148.48 146.85 7,982
Feb 14, 2024 148.70 151.98 148.70 150.54 148.89 1,159
Feb 13, 2024 149.04 151.08 147.36 148.90 147.26 3,054
Feb 12, 2024 151.30 151.30 148.62 148.78 147.14 2,977
Feb 9, 2024 151.34 152.20 147.10 150.56 148.91 73,286
Feb 8, 2024 150.30 151.86 150.30 151.38 149.72 3,589
Feb 7, 2024 150.76 152.78 149.00 150.50 148.85 62,391
Feb 6, 2024 149.90 152.24 149.86 152.04 150.37 34,535
Feb 5, 2024 149.28 150.06 148.64 149.20 147.56 1,263
Feb 2, 2024 148.20 149.42 148.20 149.36 147.72 12,399
Feb 1, 2024 147.30 148.00 145.84 147.20 145.58 57,412
Jan 31, 2024 150.30 150.30 147.60 147.90 146.27 2,476
Jan 30, 2024 149.80 151.10 149.62 150.28 148.63 5,092
Jan 29, 2024 149.88 150.00 148.96 149.20 147.56 1,982
Jan 26, 2024 149.06 149.32 148.50 148.60 146.97 250
Jan 25, 2024 147.56 148.90 147.12 148.60 146.97 1,487
Jan 24, 2024 147.36 147.36 144.76 146.84 145.23 2,410
Jan 23, 2024 149.04 150.30 147.36 148.26 146.63 4,005
Jan 22, 2024 149.06 150.30 148.54 149.96 148.31 1,121
Jan 19, 2024 150.00 150.34 146.20 148.54 146.91 748
Jan 18, 2024 146.94 150.14 146.94 150.00 148.35 2,712
Jan 17, 2024 146.62 149.00 145.92 146.80 145.19 1,935
Jan 16, 2024 147.62 148.40 146.92 147.36 145.74 808
Jan 15, 2024 148.42 148.72 147.92 148.14 146.51 2,062
Jan 12, 2024 144.90 149.02 144.90 148.80 147.16 5,183
Jan 11, 2024 144.74 145.02 143.10 143.82 142.24 8,938
Jan 10, 2024 143.04 144.60 143.00 143.96 142.38 1,223
Jan 9, 2024 143.40 144.70 142.50 143.02 141.45 4,028
Jan 8, 2024 141.50 143.50 140.90 143.16 141.59 4,203
Jan 5, 2024 139.14 140.00 138.32 139.80 138.26 2,312
Jan 4, 2024 138.14 139.82 138.14 139.22 137.69 3,830
Jan 3, 2024 140.18 140.78 136.50 136.80 135.30 5,951
Jan 2, 2024 134.42 141.98 132.10 140.24 138.70 2,184
Dec 29, 2023 139.40 140.36 139.40 140.36 138.82 2,084
Dec 28, 2023 139.50 140.08 139.00 139.64 138.11 4,082
Dec 27, 2023 137.56 139.90 137.56 139.50 137.97 1,404
Dec 22, 2023 137.16 140.20 137.16 139.90 138.36 921
Dec 21, 2023 137.50 139.00 137.12 138.30 136.78 966
Dec 20, 2023 140.00 140.00 137.52 137.90 136.38 4,245
Dec 19, 2023 139.32 140.00 139.10 139.38 137.85 3,466
Dec 18, 2023 139.20 139.46 138.76 139.12 137.59 719
Dec 15, 2023 139.88 141.50 138.86 139.72 138.18 1,645
Dec 14, 2023 143.00 143.78 139.82 140.42 138.88 1,082
Dec 13, 2023 143.00 143.32 142.00 142.74 141.17 2,024
Dec 12, 2023 142.08 142.70 140.62 140.94 139.39 750
Dec 11, 2023 141.90 142.80 141.90 142.16 140.60 4,724
Dec 8, 2023 139.76 142.00 136.00 141.46 139.91 10,915
Dec 7, 2023 138.30 142.00 137.88 142.00 140.44 10,434
Dec 6, 2023 136.72 139.04 135.74 138.86 137.33 2,778
Dec 5, 2023 136.10 136.70 135.56 136.08 134.58 2,674
Dec 4, 2023 137.74 138.58 137.16 137.80 136.29 1,635
Dec 1, 2023 134.04 138.34 134.00 138.16 136.64 4,500
Nov 30, 2023 135.80 136.36 134.96 136.02 134.52 1,432
Nov 29, 2023 134.42 136.70 134.42 136.02 134.52 3,077
Nov 28, 2023 133.02 134.82 133.02 133.90 132.43 329
Nov 27, 2023 134.78 134.78 132.20 133.90 132.43 819
Nov 24, 2023 135.00 135.26 133.50 134.94 133.46 10,793
Nov 23, 2023 133.86 135.60 133.50 134.96 133.48 4,753
Nov 22, 2023 133.58 134.02 132.10 133.80 132.33 1,033
Nov 21, 2023 132.50 133.80 132.50 133.60 132.13 1,091
Nov 20, 2023 131.58 133.98 131.58 133.16 131.70 3,128
Nov 17, 2023 131.62 132.34 131.22 131.88 130.43 1,441
Nov 16, 2023 131.20 132.06 130.94 131.16 129.72 2,327
Nov 15, 2023 131.00 132.00 130.50 131.24 129.80 889
Nov 14, 2023 129.82 132.20 129.16 131.72 130.27 7,919
Nov 13, 2023 129.00 130.68 129.00 129.82 128.39 1,966
Nov 10, 2023 128.00 129.00 126.80 128.46 127.05 1,097
Nov 9, 2023 128.58 128.58 126.30 127.10 125.70 1,868
Nov 8, 2023 129.00 130.62 128.78 130.20 128.77 2,812
Nov 7, 2023 128.20 129.14 128.00 128.58 127.17 209
Nov 6, 2023 128.64 129.58 128.32 128.58 127.17 981

Related Tickers