Airbus SE historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	114.20	115.22	112.24	112.24	102.88	311,460
2021-11-11	115.90	116.78	113.94	114.54	104.99	278,348
2021-11-10	116.30	117.60	115.40	116.22	106.53	183,514
2021-11-09	115.28	117.16	115.20	116.34	106.64	235,918
2021-11-08	113.88	115.60	113.54	115.60	105.96	260,003
2021-11-05	108.32	114.14	107.52	113.90	104.40	576,427
2021-11-04	108.90	109.80	107.72	108.88	99.802	343,232
2021-11-03	110.20	110.20	107.82	107.98	98.977	277,374
2021-11-02	109.14	111.12	108.68	110.18	100.99	240,429
2021-11-01	110.96	111.58	109.16	109.72	100.57	205,924
2021-10-29	110.70	112.86	109.90	110.56	101.34	232,902
2021-10-28	112.58	113.48	110.28	111.96	102.63	270,481
2021-10-27	108.98	110.38	108.62	109.84	100.68	178,253
2021-10-26	108.08	110.92	107.18	109.94	100.77	293,774
2021-10-25	109.90	109.90	107.26	108.02	99.014	348,196
2021-10-22	112.00	112.00	109.74	109.74	100.59	232,297
2021-10-21	111.00	111.96	110.46	111.38	102.09	195,183
2021-10-20	111.86	112.66	111.08	112.06	102.72	226,797
2021-10-19	113.28	113.56	112.16	112.16	102.81	282,998
2021-10-18	114.46	114.50	112.72	113.36	103.91	191,000
2021-10-15	113.14	115.36	113.14	114.90	105.32	320,029
2021-10-14	113.34	114.22	112.00	113.26	103.82	259,683

← NewerPage 22 of 22 · 1,282 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.