Australia markets closed

Airbus SE (AIR.HA)

Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
157.02-1.80 (-1.13%)
As of 08:16AM CEST. Market open.
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 June 2024157.02157.02157.02157.02157.0225
31 May 2024158.82158.82158.82158.82158.82-
30 May 2024155.58155.58155.58155.58155.58-
29 May 2024157.56157.56157.36157.36157.3625
28 May 2024159.08159.08159.08159.08159.08-
27 May 2024159.38159.38159.38159.38159.382
24 May 2024160.00160.00160.00160.00160.00-
23 May 2024160.42160.42160.42160.42160.42-
22 May 2024161.20161.20161.20161.20161.20-
21 May 2024161.02161.02161.02161.02161.026
20 May 2024159.02161.12159.02161.12161.121
17 May 2024158.28158.28158.28158.28158.28143
16 May 2024159.96159.96159.96159.96159.96-
15 May 2024158.72160.16158.72160.16160.162
14 May 2024157.54157.54157.54157.54157.54-
13 May 2024159.86159.86159.86159.86159.8610
10 May 2024162.50163.02162.50163.02163.0250
09 May 2024161.04161.04161.04161.04161.04-
08 May 2024158.52158.52158.52158.52158.52-
07 May 2024156.80156.80156.80156.80156.80-
06 May 2024154.40156.92154.40156.92156.9223
03 May 2024153.92154.54153.92154.54154.5420
02 May 2024154.26154.26154.26154.26154.261
30 Apr 2024155.80155.80155.80155.80155.80-
29 Apr 2024158.28158.28158.28158.28158.28-
26 Apr 2024156.22156.22156.22156.22156.22-
25 Apr 2024161.28161.28155.10155.10155.1015
24 Apr 2024163.36163.36163.36163.36163.36-
23 Apr 2024161.98161.98161.98161.98161.98-
22 Apr 2024160.46160.46160.46160.46160.46-
19 Apr 2024157.30157.30157.30157.30157.30-
18 Apr 2024160.38160.38160.38160.38160.38-
17 Apr 2024158.24158.24158.24158.24158.24-
16 Apr 2024159.48159.48159.48159.48159.48-
16 Apr 20241 Dividend
15 Apr 2024163.54163.54163.54163.54162.5415
12 Apr 2024163.04164.32161.92161.92160.93151
11 Apr 2024164.08164.08162.74162.74161.7412
10 Apr 2024165.28165.28165.28165.28164.27-
09 Apr 2024169.90169.90169.90169.90168.86-
08 Apr 2024167.78170.88167.78170.88169.845
05 Apr 2024165.78165.78165.78165.78164.77-
04 Apr 2024168.00168.34168.00168.34167.3136
03 Apr 2024166.94166.94166.72166.72165.70100
02 Apr 2024170.28170.28166.90167.52166.50410
28 Mar 2024171.58172.38171.58172.38171.3350
27 Mar 2024170.44170.44170.44170.44169.40-
26 Mar 2024169.96169.96169.96169.96168.9215
25 Mar 2024171.40171.40170.52170.52169.48120
22 Mar 2024168.88168.88168.88168.88167.85-
21 Mar 2024170.00170.00168.52168.52167.498
20 Mar 2024165.86168.12165.86168.12167.0929
19 Mar 2024164.50166.66164.50166.44165.4290
18 Mar 2024164.42164.42163.06163.06162.06140
15 Mar 2024160.08162.80160.08162.80161.8010
14 Mar 2024159.08161.06159.08161.06160.084
13 Mar 2024158.44158.90158.44158.90157.9365
12 Mar 2024157.08157.08157.08157.08156.12-
11 Mar 2024156.92156.92156.92156.92155.96-
08 Mar 2024158.20158.20157.64157.64156.685
07 Mar 2024157.32158.42157.32158.42157.45500
06 Mar 2024158.50158.68157.72158.68157.7128
05 Mar 2024156.96156.96156.94156.94155.9828
04 Mar 2024152.64155.58152.64155.58154.63130
01 Mar 2024153.32153.32153.32153.32152.38-
29 Feb 2024154.38154.38152.38153.10152.1631
28 Feb 2024148.04153.44148.04153.44152.5085
27 Feb 2024147.14148.08147.14148.08147.1750
26 Feb 2024147.20148.16147.20148.16147.2533
23 Feb 2024147.24147.24147.24147.24146.34-
22 Feb 2024146.88146.88146.76146.76145.8644
21 Feb 2024144.86144.86144.86144.86143.97-
20 Feb 2024143.76143.76143.76143.76142.88-
19 Feb 2024145.78145.78145.78145.78144.89-
16 Feb 2024149.32149.32149.32149.32148.41-
15 Feb 2024149.20149.38149.20149.38148.4770
14 Feb 2024148.72150.68148.72150.56149.64135
13 Feb 2024149.22149.22148.06148.06147.151
12 Feb 2024150.26150.26150.26150.26149.3417
09 Feb 2024151.20151.20151.20151.20150.28-
08 Feb 2024150.54151.46150.54151.46150.531
07 Feb 2024151.76151.76150.82150.82149.9038
06 Feb 2024148.82150.96148.82150.96150.0420
05 Feb 2024149.50149.50149.50149.50148.5946
02 Feb 2024148.20148.20148.20148.20147.29-
01 Feb 2024146.92146.92146.92146.92146.02-
31 Jan 2024149.74149.74149.74149.74148.82-
30 Jan 2024149.22149.90149.22149.86148.9411
29 Jan 2024148.74148.74148.74148.74147.83-
26 Jan 2024148.30148.30148.30148.30147.39-
25 Jan 2024146.34149.00146.34149.00148.0926
24 Jan 2024148.78148.78148.78148.78147.87-
23 Jan 2024150.02150.02149.64149.64148.7240
22 Jan 2024149.52149.52149.52149.52148.61-
19 Jan 2024150.38150.38148.80148.80147.89300
18 Jan 2024147.20147.20147.20147.20146.30-
17 Jan 2024146.24147.02146.24147.02146.1250
16 Jan 2024147.26147.26147.26147.26146.36-
15 Jan 2024149.90149.90148.04148.04147.1362
12 Jan 2024144.76147.20144.76147.20146.3041
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...