XETRA - Delayed Quote EUR

Airbus SE (AIR.DE)

159.46
-1.66
(-1.03%)
At close: 5:38:36 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 14, 2025161.50161.90158.22159.46159.46272,231
May 13, 2025158.64161.12158.34161.12161.12214,754
May 12, 2025159.04159.50154.50158.78158.78396,034
May 9, 2025159.06159.58158.06158.48158.48285,063
May 8, 2025155.44158.58155.34158.40158.40-
May 7, 2025156.58157.08153.82154.56154.56271,204
May 6, 2025158.96159.20153.42156.62156.62393,282
May 5, 2025155.22158.82155.22158.34158.34334,562
May 2, 2025152.74155.44151.24154.94154.94652,360
Apr 30, 2025143.98147.48143.96147.10147.10531,808
Apr 29, 2025145.26146.06143.50144.02144.02272,823
Apr 28, 2025143.00145.92142.48144.34144.34410,648
Apr 25, 2025139.72141.54138.92140.64140.64346,455
Apr 24, 2025139.02139.36136.84137.32137.32401,216
Apr 23, 2025135.24141.58135.16138.80138.80610,232
Apr 22, 2025 1 Dividend
Apr 22, 2025134.26134.26131.94133.12133.12523,987
Apr 17, 2025140.58140.84135.40136.50135.50645,516
Apr 16, 2025140.20140.64138.60140.48139.45413,093
Apr 15, 2025139.20139.20139.20139.20138.18-
Apr 14, 2025138.04139.84137.28139.20138.18447,687
Apr 11, 2025141.22141.68133.42134.86133.87887,300
Apr 10, 2025148.00150.94139.22139.50138.481,504,116
Apr 9, 2025135.50138.00131.44133.56132.581,227,935
Apr 8, 2025139.20142.90138.00140.18139.151,040,130
Apr 7, 2025135.90145.18129.82136.70135.702,288,900
Apr 4, 2025157.48157.50144.82146.94145.861,387,733
Apr 3, 2025154.22159.24151.78158.06156.90743,506
Apr 2, 2025167.12167.74160.80162.70161.51297,008
Apr 1, 2025163.58167.98163.18167.92166.69249,757
Mar 31, 2025164.76164.88161.60162.82161.63378,999
Mar 28, 2025167.24167.96165.28166.32165.10385,537
Mar 27, 2025168.50169.68166.32168.64167.40267,698
Mar 26, 2025172.90173.34169.38170.52169.27224,517
Mar 25, 2025167.54172.32167.24172.32171.06238,799
Mar 24, 2025166.68166.68166.68166.68165.46-
Mar 21, 2025166.18167.40164.92166.68165.46644,825
Mar 20, 2025170.56171.20165.44167.32166.09501,237
Mar 19, 2025171.48172.30169.98171.24169.99342,775
Mar 18, 2025172.10172.20169.88171.76170.50336,604
Mar 17, 2025169.16169.16169.16169.16167.92-
Mar 14, 2025162.20169.40161.72169.16167.92516,764
Mar 13, 2025164.98165.12162.32162.32161.13466,641
Mar 12, 2025164.64167.90163.62164.08162.88475,691
Mar 11, 2025164.48165.36161.58163.08161.89469,685
Mar 10, 2025170.74171.56163.10163.12161.92660,600
Mar 7, 2025173.98174.00168.58169.68168.44553,374
Mar 6, 2025174.26175.10168.32173.12171.85566,582
Mar 5, 2025172.46174.24171.82172.80171.53506,594
Mar 4, 2025173.74174.18167.94168.70167.46716,918
Mar 3, 2025168.66177.36167.86175.42174.13941,813
Feb 28, 2025164.78166.20164.64165.68164.47359,081
Feb 27, 2025167.32167.64163.14165.14163.93463,509
Feb 26, 2025164.86168.20164.78167.44166.21256,832
Feb 25, 2025164.72166.42163.48164.04162.84337,304
Feb 24, 2025161.22164.80160.74164.30163.10352,019
Feb 21, 2025162.46164.14159.80159.90158.73412,759
Feb 20, 2025167.56168.38163.06165.14163.93420,148
Feb 19, 2025172.60173.44168.82168.86167.62339,100
Feb 18, 2025170.38170.38170.38170.38169.13-
Feb 17, 2025168.64171.52168.40170.38169.13259,181
Feb 14, 2025168.46169.80167.76168.52167.29382,363
Feb 13, 2025169.94170.96168.64169.96168.71583,654
Feb 12, 2025168.12170.00167.70169.90168.66225,697
Feb 11, 2025167.62168.04166.08167.18165.96267,755
Feb 10, 2025166.88166.88166.88166.88165.66-
Feb 7, 2025168.12168.34166.34166.88165.66258,856
Feb 6, 2025167.58168.14166.22167.84166.61196,150
Feb 5, 2025165.12166.90164.74166.90165.68200,325
Feb 4, 2025168.10168.10165.10166.04164.82125,914
Feb 3, 2025163.78166.80163.22166.66165.44441,527
Jan 31, 2025167.06169.06166.42167.42166.19272,614
Jan 30, 2025167.04167.34166.00166.32165.10179,809
Jan 29, 2025166.50168.00166.10166.68165.46210,340
Jan 28, 2025165.04167.46164.98166.76165.54281,351
Jan 27, 2025167.40167.58163.56165.90164.68299,927
Jan 24, 2025166.82166.82166.82166.82165.60-
Jan 23, 2025165.82166.82164.28166.82165.60208,634
Jan 22, 2025163.36165.32162.58165.32164.11211,188
Jan 21, 2025157.20157.20157.20157.20156.05-
Jan 20, 2025157.20157.20157.20157.20156.05-
Jan 17, 2025157.20157.20157.20157.20156.05-
Jan 16, 2025156.10158.14155.12157.20156.05294,347
Jan 15, 2025155.82157.26154.42154.42153.29382,895
Jan 14, 2025156.06157.56155.32156.02154.88144,342
Jan 13, 2025157.44157.46154.34155.46154.32-
Jan 10, 2025159.20159.50156.96157.62156.47288,428
Jan 9, 2025157.88159.46156.56156.56155.41180,515
Jan 8, 2025158.24159.76157.66158.66157.50259,009
Jan 7, 2025159.56160.12157.30158.36157.20370,995
Jan 6, 2025158.76159.50155.78159.50158.33262,205
Jan 3, 2025159.32159.42158.04158.54157.38251,825
Jan 2, 2025155.88160.44155.82160.20159.03575,586
Dec 30, 2024154.26155.72154.00154.46153.33-
Dec 27, 2024153.48155.16153.48155.16154.02270,287
Dec 23, 2024154.18154.68153.18153.86152.73184,452
Dec 20, 2024155.92156.28152.88154.80153.67732,829
Dec 19, 2024158.58159.00156.54156.54155.39385,337
Dec 18, 2024158.28159.98158.22158.88157.72192,981
Dec 17, 2024159.90161.00158.42158.56157.40257,295
Dec 16, 2024159.86160.16157.66157.88156.72193,664
Dec 13, 2024159.20160.80158.80160.16158.99241,791
Dec 12, 2024156.36159.96156.36159.96158.79179,172
Dec 11, 2024156.36156.86155.44156.30155.15176,781
Dec 10, 2024156.88156.88156.88156.88155.73-
Dec 9, 2024156.66157.54154.98156.88155.73272,496
Dec 6, 2024155.38156.58154.48155.08153.94268,738
Dec 5, 2024153.22154.46152.18153.52152.40252,023
Dec 4, 2024152.64154.30152.36154.30153.17245,301
Dec 3, 2024150.66152.46150.52152.16151.05221,761
Dec 2, 2024147.00150.58146.90150.56149.46416,412
Nov 29, 2024145.30147.72144.96147.60146.52344,427
Nov 28, 2024139.42139.42139.42139.42138.40-
Nov 27, 2024137.02140.56135.36139.42138.40359,610
Nov 26, 2024137.46137.66136.10136.76135.76167,606
Nov 25, 2024139.38140.36138.10138.30137.29231,366
Nov 22, 2024139.62140.08137.36137.88136.87239,967
Nov 21, 2024137.78140.04136.58139.46138.44249,323
Nov 20, 2024138.26139.72137.42137.86136.85179,054
Nov 19, 2024138.22138.34135.10137.22136.21209,231
Nov 18, 2024138.84138.84138.84138.84137.82-
Nov 15, 2024138.84138.84138.84138.84137.82-
Nov 14, 2024139.00140.14138.24138.84137.82263,891
Nov 13, 2024139.16140.22137.62138.42137.41340,610
Nov 12, 2024143.94145.24140.08140.08139.05278,335
Nov 11, 2024143.80145.62143.70145.56144.49280,657
Nov 8, 2024144.50144.92141.24142.26141.22271,499
Nov 7, 2024142.80145.22141.36144.40143.34281,016
Nov 6, 2024142.96145.84141.16142.34141.30330,098
Nov 5, 2024140.42142.32139.94141.82140.78159,298
Nov 4, 2024140.96141.64139.94140.16139.13179,711
Nov 1, 2024139.44142.98139.42141.64140.60254,260
Oct 31, 2024144.00144.64140.08140.08139.05349,919
Oct 30, 2024140.26140.26137.46139.70138.68228,826
Oct 29, 2024141.82142.08139.00140.32139.29220,360
Oct 28, 2024140.72141.66138.56139.82138.80219,566
Oct 25, 2024140.66141.22139.98140.38139.35186,568
Oct 24, 2024141.74142.04140.88141.08140.05198,658
Oct 23, 2024140.84141.62140.04141.18140.15207,072
Oct 22, 2024138.12142.26137.60141.28140.24381,225
Oct 21, 2024139.26139.90138.24138.98137.96176,308
Oct 18, 2024140.86141.20139.62139.62138.60283,849
Oct 17, 2024137.22142.46137.22141.18140.15305,074
Oct 16, 2024135.12136.80134.76135.96134.96228,041
Oct 15, 2024136.08137.12135.28135.84134.84524,977
Oct 14, 2024133.58135.30132.32135.04134.05205,447
Oct 11, 2024127.86133.40126.30132.90131.93643,774
Oct 10, 2024126.50128.82126.44127.88126.94219,954
Oct 9, 2024126.30127.56125.20127.56126.63202,074
Oct 8, 2024126.66126.94124.74126.36125.43254,661
Oct 7, 2024127.66127.98125.70127.46126.53156,222
Oct 4, 2024126.32127.50125.56126.86125.93270,492
Oct 3, 2024127.38127.80125.78126.52125.59483,068
Oct 2, 2024128.70129.28127.24127.34126.41306,813
Oct 1, 2024131.66132.90128.26128.76127.82361,602
Sep 30, 2024133.50133.50131.16131.16130.20272,160
Sep 27, 2024134.26134.64132.54133.86132.88466,320
Sep 26, 2024134.72135.40133.58134.28133.30295,894
Sep 25, 2024134.14134.42133.10133.42132.44183,295
Sep 24, 2024134.48134.94133.70134.92133.93215,599
Sep 23, 2024131.80133.06130.96132.94131.97193,874
Sep 20, 2024134.38134.38130.84130.92129.96523,212
Sep 19, 2024130.00133.48130.00133.40132.42343,107
Sep 18, 2024129.36130.38128.58128.64127.70223,055
Sep 17, 2024130.30131.04128.86129.70128.75185,832
Sep 16, 2024129.78130.90129.42129.46128.51173,284
Sep 13, 2024130.82130.92129.58130.56129.60-
Sep 12, 2024130.88131.50128.96130.50129.54266,480
Sep 11, 2024130.66131.20128.88130.10129.15208,662
Sep 10, 2024129.58131.28129.32130.46129.50227,600
Sep 9, 2024129.16130.60128.58129.84128.89196,443
Sep 6, 2024131.06132.28128.34128.34127.40356,586
Sep 5, 2024132.66133.16130.96131.74130.77268,347
Sep 4, 2024132.80134.34132.56133.58132.60159,638
Sep 3, 2024137.00137.68134.10134.46133.47183,703
Sep 2, 2024139.12139.28136.38136.90135.90239,182
Aug 30, 2024140.18140.90138.82138.82137.80324,631
Aug 29, 2024141.00142.08140.42140.60139.57-
Aug 28, 2024141.58142.54140.74140.74139.71272,267
Aug 27, 2024141.50142.06140.84140.90139.87244,183
Aug 26, 2024139.84141.50139.84141.12140.09101,020
Aug 23, 2024139.52141.04139.28140.74139.71253,813
Aug 22, 2024139.44139.90138.62138.98137.96152,280
Aug 21, 2024138.56139.06138.10139.06138.04105,216
Aug 20, 2024139.00139.42138.44138.44137.43163,877
Aug 19, 2024137.10138.58136.06138.48137.47167,924
Aug 16, 2024137.06137.58136.32137.58136.57374,469
Aug 15, 2024135.16136.98133.84136.98135.98268,039
Aug 14, 2024135.22135.24134.18134.56133.57175,324
Aug 13, 2024134.72134.82133.58134.26133.28153,397
Aug 12, 2024133.60135.28133.36133.72132.74177,429
Aug 9, 2024134.56135.92133.84134.36133.38212,380
Aug 8, 2024133.64135.02133.14134.42133.44330,468
Aug 7, 2024132.90136.10132.70135.94134.94366,138
Aug 6, 2024131.40134.04131.34133.10132.12534,662
Aug 5, 2024128.92131.22128.40130.52129.56363,252
Aug 2, 2024132.70135.24131.86131.88130.91287,391
Aug 1, 2024138.70139.32133.88133.88132.90377,651
Jul 31, 2024141.80142.16137.90140.02138.99495,272
Jul 30, 2024131.28133.56130.16133.56132.58178,445
Jul 29, 2024131.74132.52129.66130.24129.29246,988
Jul 26, 2024128.82130.98128.32130.96130.00288,718
Jul 25, 2024129.42129.46126.62128.98128.04545,929
Jul 24, 2024131.48132.26130.40130.64129.68311,348
Jul 23, 2024131.92132.94130.62132.20131.23234,698
Jul 22, 2024132.36133.36131.60132.56131.59200,429
Jul 19, 2024131.18132.72130.86131.66130.70226,262
Jul 18, 2024133.00133.40130.90130.90129.94250,873
Jul 17, 2024132.90133.26131.36132.14131.17195,806
Jul 16, 2024133.00133.36131.96133.02132.05227,614
Jul 15, 2024133.10134.16132.46133.02132.05195,872
Jul 12, 2024133.00133.58131.80133.42132.44406,187
Jul 11, 2024133.74133.74131.96131.96130.99274,284
Jul 10, 2024131.98134.26131.08133.36132.38232,638
Jul 9, 2024135.78135.78131.82131.82130.85469,585
Jul 8, 2024135.72137.24135.14135.68134.69201,482
Jul 5, 2024136.92138.14136.18136.26135.26258,508
Jul 4, 2024136.80137.24135.32136.08135.08231,066
Jul 3, 2024132.82136.12132.32135.86134.86318,815
Jul 2, 2024130.40132.08129.84131.84130.87311,936
Jul 1, 2024131.22132.70130.42131.64130.68437,752
Jun 28, 2024130.90131.00127.58128.26127.32573,577
Jun 27, 2024130.90130.90130.90130.90129.94-
Jun 26, 2024135.24137.32129.14130.90129.94769,188
Jun 25, 2024135.40136.80130.00134.70133.711,424,813
Jun 24, 2024148.72149.38148.02148.86147.77238,434
Jun 21, 2024148.92149.10147.48148.64147.55721,857
Jun 20, 2024148.36148.88147.72148.80147.71495,576
Jun 19, 2024148.46148.70147.64147.96146.88140,358
Jun 18, 2024145.78145.78145.78145.78144.71-
Jun 17, 2024144.54145.78142.88145.78144.71339,913
Jun 14, 2024146.26146.26141.88143.80142.75462,444
Jun 13, 2024149.12149.28145.80145.80144.73402,009
Jun 12, 2024149.32149.76148.18149.42148.33203,891
Jun 11, 2024150.08150.58147.22148.46147.37228,409
Jun 10, 2024147.24149.32146.58149.32148.23257,489
Jun 7, 2024153.20153.20148.76150.24149.14321,221
Jun 6, 2024153.70154.28152.60153.54152.42160,133
Jun 5, 2024153.36154.32152.76153.18152.06197,868
Jun 4, 2024154.90155.78152.34152.62151.50357,642
Jun 3, 2024157.30157.72154.78155.12153.98317,548
May 31, 2024159.42159.70154.44155.90154.76569,766
May 30, 2024156.32160.08156.06159.10157.93286,229
May 29, 2024157.96158.16156.30156.98155.83165,749
May 28, 2024159.78160.48157.72158.44157.28144,749
May 27, 2024158.90159.42158.22159.42158.25118,284
May 24, 2024160.30160.30158.46159.10157.93235,038
May 23, 2024160.66161.80159.92161.34160.16311,385
May 22, 2024161.74162.32160.38160.38159.21215,022
May 21, 2024161.36161.92159.18161.32160.14384,384
May 20, 2024159.52161.36158.96160.98159.80124,178
May 17, 2024157.96159.42157.86158.96157.80267,087
May 16, 2024159.86159.92158.06159.06157.89227,530
May 15, 2024159.54160.26158.96160.04158.87130,948
May 14, 2024157.78158.72157.16158.68157.52210,439

Related Tickers

MTX.DE MTU Aero Engines AG
328.70
-0.63%
 
BSP.DE BAE Systems plc
20.41
+1.74%
 
BCO.DE The Boeing Company
183.62
+0.24%
 
BCO.BE Boeing Co
183.48
+1.93%
 
R3NK.DE RENK Group AG
52.76
-5.07%
 
R3NK.F RENK Group AG
53.26
-4.72%
 
HAG.DE Hensoldt AG
66.20
-1.63%
 
AVIO.MI Avio S.p.A.
19.20
+1.37%
 
SAABF Saab AB (publ)
43.95
-0.11%
 
KOZ.F Kongsberg Gruppen ASA
141.95
-0.04%