Airbus SE (AIRD.XC)
Cboe UK - Cboe UK Real-time price. Currency in EUR
Add to watchlist
At close: 04:20PM BST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2024 | 159.02 | 159.02 | 159.02 | 159.02 | 159.02 | 50 |
| 15 May 2024 | 161.98 | 161.98 | 161.98 | 161.98 | 161.98 | - |
| 14 May 2024 | 161.98 | 161.98 | 161.98 | 161.98 | 161.98 | - |
| 13 May 2024 | 161.98 | 161.98 | 161.98 | 161.98 | 161.98 | - |
| 10 May 2024 | 161.98 | 161.98 | 161.98 | 161.98 | 161.98 | - |
| 09 May 2024 | 161.98 | 161.98 | 161.98 | 161.98 | 161.98 | 50 |
| 08 May 2024 | 158.42 | 158.42 | 158.42 | 158.42 | 158.42 | - |
| 07 May 2024 | 158.14 | 158.42 | 158.14 | 158.42 | 158.42 | 53 |
| 03 May 2024 | 154.83 | 154.83 | 154.83 | 154.83 | 154.83 | - |
| 02 May 2024 | 154.83 | 154.83 | 154.83 | 154.83 | 154.83 | - |
| 01 May 2024 | 154.83 | 154.83 | 154.83 | 154.83 | 154.83 | - |
| 30 Apr 2024 | 155.37 | 156.79 | 154.83 | 154.83 | 154.83 | 1,501 |
| 29 Apr 2024 | 155.11 | 155.25 | 154.36 | 155.25 | 155.25 | 226 |
| 26 Apr 2024 | 154.65 | 154.65 | 154.65 | 154.65 | 154.65 | 72 |
| 25 Apr 2024 | 162.21 | 162.21 | 162.21 | 162.21 | 162.21 | - |
| 24 Apr 2024 | 162.17 | 162.31 | 162.17 | 162.21 | 162.21 | 437 |
| 23 Apr 2024 | 161.34 | 162.73 | 161.34 | 162.73 | 162.73 | 557 |
| 22 Apr 2024 | 161.00 | 161.16 | 161.00 | 161.16 | 161.16 | 159 |
| 19 Apr 2024 | 159.30 | 160.00 | 159.30 | 160.00 | 160.00 | 1,651 |
| 18 Apr 2024 | 159.60 | 160.76 | 159.42 | 160.76 | 160.76 | 246 |
| 17 Apr 2024 | 160.28 | 161.28 | 160.28 | 161.28 | 161.28 | 150 |
| 16 Apr 2024 | 159.26 | 159.26 | 158.22 | 158.22 | 158.22 | 75 |
| 16 Apr 2024 | 1 Dividend | |||||
| 15 Apr 2024 | 169.48 | 169.48 | 169.48 | 169.48 | 168.48 | - |
| 12 Apr 2024 | 169.48 | 169.48 | 169.48 | 169.48 | 168.48 | - |
| 11 Apr 2024 | 169.48 | 169.48 | 169.48 | 169.48 | 168.48 | - |
| 10 Apr 2024 | 169.48 | 169.48 | 169.48 | 169.48 | 168.48 | - |
| 09 Apr 2024 | 169.48 | 169.48 | 169.48 | 169.48 | 168.48 | - |
| 08 Apr 2024 | 169.48 | 169.48 | 169.48 | 169.48 | 168.48 | - |
| 05 Apr 2024 | 169.48 | 169.48 | 169.48 | 169.48 | 168.48 | - |
| 04 Apr 2024 | 169.48 | 169.48 | 169.48 | 169.48 | 168.48 | - |
| 03 Apr 2024 | 169.48 | 169.48 | 169.48 | 169.48 | 168.48 | - |
| 02 Apr 2024 | 169.48 | 169.48 | 169.48 | 169.48 | 168.48 | 67 |
| 28 Mar 2024 | 170.12 | 170.12 | 170.12 | 170.12 | 169.12 | - |
| 27 Mar 2024 | 170.12 | 170.12 | 170.12 | 170.12 | 169.12 | - |
| 26 Mar 2024 | 170.12 | 170.12 | 170.12 | 170.12 | 169.12 | - |
| 25 Mar 2024 | 169.88 | 170.12 | 169.88 | 170.12 | 169.12 | 51 |
| 22 Mar 2024 | 169.92 | 169.92 | 169.92 | 169.92 | 168.92 | 50 |
| 21 Mar 2024 | 166.04 | 166.04 | 166.04 | 166.04 | 165.06 | - |
| 20 Mar 2024 | 166.04 | 166.04 | 166.04 | 166.04 | 165.06 | - |
| 19 Mar 2024 | 166.04 | 166.04 | 166.04 | 166.04 | 165.06 | 66 |
| 18 Mar 2024 | 162.02 | 162.02 | 162.02 | 162.02 | 161.06 | - |
| 15 Mar 2024 | 162.02 | 162.02 | 162.02 | 162.02 | 161.06 | 298 |
| 14 Mar 2024 | 158.84 | 158.84 | 158.84 | 158.84 | 157.90 | - |
| 13 Mar 2024 | 158.84 | 158.84 | 158.84 | 158.84 | 157.90 | - |
| 12 Mar 2024 | 158.84 | 158.84 | 158.84 | 158.84 | 157.90 | - |
| 11 Mar 2024 | 158.84 | 158.84 | 158.84 | 158.84 | 157.90 | - |
| 08 Mar 2024 | 158.84 | 158.84 | 158.84 | 158.84 | 157.90 | - |
| 07 Mar 2024 | 158.84 | 158.84 | 158.84 | 158.84 | 157.90 | - |
| 06 Mar 2024 | 158.84 | 158.84 | 158.84 | 158.84 | 157.90 | 5 |
| 05 Mar 2024 | 157.28 | 157.28 | 157.28 | 157.28 | 156.35 | 70 |
| 04 Mar 2024 | 145.58 | 145.58 | 145.58 | 145.58 | 144.72 | - |
| 01 Mar 2024 | 145.58 | 145.58 | 145.58 | 145.58 | 144.72 | - |
| 29 Feb 2024 | 145.58 | 145.58 | 145.58 | 145.58 | 144.72 | - |
| 28 Feb 2024 | 145.58 | 145.58 | 145.58 | 145.58 | 144.72 | - |
| 27 Feb 2024 | 145.58 | 145.58 | 145.58 | 145.58 | 144.72 | - |
| 26 Feb 2024 | 145.58 | 145.58 | 145.58 | 145.58 | 144.72 | - |
| 23 Feb 2024 | 145.58 | 145.58 | 145.58 | 145.58 | 144.72 | - |
| 22 Feb 2024 | 145.58 | 145.58 | 145.58 | 145.58 | 144.72 | - |
| 21 Feb 2024 | 145.58 | 145.58 | 145.58 | 145.58 | 144.72 | 53 |
| 20 Feb 2024 | 146.80 | 146.80 | 146.80 | 146.80 | 145.93 | - |
| 19 Feb 2024 | 146.80 | 146.80 | 146.80 | 146.80 | 145.93 | - |
| 16 Feb 2024 | 146.78 | 146.80 | 146.78 | 146.80 | 145.93 | 842 |
| 15 Feb 2024 | 150.68 | 150.68 | 150.68 | 150.68 | 149.79 | - |
| 14 Feb 2024 | 150.68 | 150.68 | 150.68 | 150.68 | 149.79 | 50 |
| 13 Feb 2024 | 150.54 | 150.54 | 150.54 | 150.54 | 149.65 | - |
| 12 Feb 2024 | 150.54 | 150.54 | 150.54 | 150.54 | 149.65 | - |
| 09 Feb 2024 | 151.66 | 151.66 | 150.54 | 150.54 | 149.65 | 133 |
| 08 Feb 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 151.55 | - |
| 07 Feb 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 151.55 | 73 |
| 06 Feb 2024 | 151.68 | 151.68 | 151.48 | 151.52 | 150.63 | 254 |
| 05 Feb 2024 | 149.00 | 149.00 | 148.50 | 148.52 | 147.64 | 415 |
| 02 Feb 2024 | 149.26 | 149.26 | 149.26 | 149.26 | 148.38 | 21 |
| 01 Feb 2024 | 147.52 | 147.52 | 147.18 | 147.18 | 146.31 | 100 |
| 31 Jan 2024 | 149.64 | 149.64 | 148.92 | 148.92 | 148.04 | 92 |
| 30 Jan 2024 | 150.96 | 150.96 | 149.64 | 149.93 | 149.05 | 849 |
| 29 Jan 2024 | 149.86 | 149.86 | 149.12 | 149.12 | 148.24 | 100 |
| 26 Jan 2024 | 148.60 | 148.60 | 148.60 | 148.60 | 147.72 | - |
| 25 Jan 2024 | 148.60 | 148.60 | 148.60 | 148.60 | 147.72 | - |
| 24 Jan 2024 | 148.60 | 148.60 | 148.60 | 148.60 | 147.72 | - |
| 23 Jan 2024 | 148.64 | 148.66 | 148.60 | 148.60 | 147.72 | 150 |
| 22 Jan 2024 | 148.84 | 148.84 | 148.84 | 148.84 | 147.96 | - |
| 19 Jan 2024 | 148.84 | 148.84 | 148.84 | 148.84 | 147.96 | - |
| 18 Jan 2024 | 148.84 | 148.84 | 148.84 | 148.84 | 147.96 | - |
| 17 Jan 2024 | 148.84 | 148.84 | 148.84 | 148.84 | 147.96 | - |
| 16 Jan 2024 | 148.84 | 148.84 | 148.84 | 148.84 | 147.96 | - |
| 15 Jan 2024 | 148.84 | 148.84 | 148.84 | 148.84 | 147.96 | - |
| 12 Jan 2024 | 145.60 | 148.84 | 145.60 | 148.84 | 147.96 | 82 |
| 11 Jan 2024 | 139.77 | 139.77 | 139.77 | 139.77 | 138.95 | - |
| 10 Jan 2024 | 139.77 | 139.77 | 139.77 | 139.77 | 138.95 | - |
| 09 Jan 2024 | 139.77 | 139.77 | 139.77 | 139.77 | 138.95 | - |
| 08 Jan 2024 | 139.77 | 139.77 | 139.77 | 139.77 | 138.95 | - |
| 05 Jan 2024 | 139.77 | 139.77 | 139.77 | 139.77 | 138.95 | - |
| 04 Jan 2024 | 139.77 | 139.77 | 139.77 | 139.77 | 138.95 | - |
| 03 Jan 2024 | 139.77 | 139.77 | 139.77 | 139.77 | 138.95 | - |
| 02 Jan 2024 | 139.77 | 139.77 | 139.77 | 139.77 | 138.95 | - |
| 29 Dec 2023 | 139.77 | 139.77 | 139.77 | 139.77 | 138.95 | - |
| 28 Dec 2023 | 139.77 | 139.77 | 139.77 | 139.77 | 138.95 | 113 |
| 27 Dec 2023 | 139.36 | 139.36 | 139.36 | 139.36 | 138.54 | 81 |
| 22 Dec 2023 | 139.84 | 140.12 | 139.79 | 140.12 | 139.29 | 256 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.