Paris - Delayed Quote
EUR
Airbus SE (AIR.PA)
192.40
-3.94
(-2.01%)
At close: October 30 at 5:35:18 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
194.62
195.14
191.24
192.40
192.40
1,038,240
Oct 29, 2026
197.24
199.60
193.48
196.34
196.34
1,375,928
Oct 28, 2026
195.48
195.50
190.88
191.92
191.92
798,148
Oct 27, 2026
192.00
195.60
191.14
192.74
192.74
1,270,723
Oct 26, 2026
193.48
195.92
192.24
193.40
193.40
1,107,182
Oct 23, 2026
194.86
195.26
190.88
192.46
192.46
1,012,273
Oct 22, 2026
196.90
197.46
193.88
194.78
194.78
846,421
Oct 21, 2026
193.38
199.16
192.02
198.78
198.78
1,097,329
Oct 20, 2026
191.66
196.76
190.60
193.58
193.58
917,317
Oct 19, 2026
197.70
197.88
191.84
194.34
194.34
835,299
Oct 16, 2026
195.56
200.40
194.66
198.82
198.82
1,471,547
Oct 15, 2026
188.20
195.06
188.20
194.78
194.78
1,577,437
Oct 14, 2026
188.20
192.60
186.58
190.22
190.22
1,383,229
Oct 13, 2026
187.40
188.80
186.14
186.50
186.50
928,422
Oct 12, 2026
187.92
188.74
187.42
188.14
188.14
551,186
Oct 9, 2026
189.14
189.44
186.34
187.80
187.80
959,019
Oct 8, 2026
186.00
189.28
183.84
187.26
187.26
1,084,132
Oct 7, 2026
186.06
188.76
185.86
187.44
187.44
991,928
Oct 6, 2026
190.18
191.50
187.06
188.00
188.00
807,739
Oct 5, 2026
189.20
190.22
188.10
189.08
189.08
1,319,005
Oct 2, 2026
185.60
191.98
185.58
189.30
189.30
1,310,941
Oct 1, 2026
189.46
190.86
185.60
185.60
185.60
1,231,483
Sep 30, 2026
190.54
193.88
189.68
190.62
190.62
1,072,637
Sep 29, 2026
193.16
193.76
189.95
190.48
190.48
1,083,115
Sep 28, 2026
192.62
195.70
191.56
193.10
193.10
912,625
Sep 25, 2026
194.52
195.36
188.12
192.40
192.40
1,728,900
Sep 24, 2026
194.32
195.50
190.92
194.38
194.38
921,803
Sep 23, 2026
195.50
197.60
192.64
195.02
195.02
1,024,476
Sep 22, 2026
194.72
197.44
192.88
194.60
194.60
1,065,052
Sep 21, 2026
195.06
196.00
192.96
194.78
194.78
927,996
Sep 18, 2026
195.82
197.60
192.90
193.38
193.38
2,621,206
Sep 17, 2026
198.36
199.24
195.50
195.50
195.50
975,693
Sep 16, 2026
195.84
197.62
194.78
196.28
196.28
951,096
Sep 15, 2026
195.00
196.86
194.42
194.80
194.80
1,154,317
Sep 14, 2026
198.12
199.38
193.60
195.00
195.00
1,261,720
Sep 11, 2026
197.86
199.52
197.42
199.40
199.40
966,055
Sep 10, 2026
196.70
198.72
195.16
195.78
195.78
775,400
Sep 9, 2026
197.32
198.22
194.56
196.34
196.34
959,150
Sep 8, 2026
197.40
200.70
195.70
200.70
200.70
495,626
Sep 7, 2026
198.60
199.48
197.32
198.66
198.66
532,628
Sep 4, 2026
196.48
202.15
196.48
198.96
198.96
686,153
Sep 3, 2026
195.82
197.86
193.18
197.00
197.00
804,461
Sep 2, 2026
195.26
198.36
193.70
196.90
196.90
740,124
Sep 1, 2026
195.86
197.36
194.22
196.18
196.18
812,660
Aug 31, 2026
202.75
203.10
197.24
197.24
197.24
1,312,370
Aug 28, 2026
204.50
205.20
202.20
203.05
203.05
754,873
Aug 27, 2026
206.20
206.85
202.40
203.40
203.40
781,659
Aug 26, 2026
205.05
209.55
204.85
205.85
205.85
816,992
Aug 25, 2026
204.55
207.65
204.50
204.55
204.55
833,198
Aug 24, 2026
203.00
205.05
202.10
202.70
202.70
513,347
Aug 21, 2026
204.35
204.55
202.85
203.70
203.70
767,813
Aug 20, 2026
207.50
208.35
204.80
204.80
204.80
548,650
Aug 19, 2026
210.40
211.75
208.05
208.05
208.05
600,124
Aug 18, 2026
213.50
214.30
209.25
209.80
209.80
771,894
Aug 17, 2026
215.75
216.35
213.85
214.25
214.25
567,135
Aug 14, 2026
212.95
216.55
212.95
215.40
215.40
589,374
Aug 13, 2026
214.65
215.95
212.90
212.90
212.90
617,161
Aug 12, 2026
212.30
214.90
211.75
213.65
213.65
766,729
Aug 11, 2026
214.10
214.30
210.90
212.50
212.50
628,949
Aug 10, 2026
212.10
214.95
212.00
214.65
214.65
429,892
Aug 7, 2026
213.50
216.20
212.85
213.60
213.60
694,849
Aug 6, 2026
215.40
217.05
212.45
212.45
212.45
822,706
Aug 5, 2026
215.00
216.40
214.25
214.95
214.95
883,678
Aug 4, 2026
210.70
214.10
209.25
214.10
214.10
1,371,879
Aug 3, 2026
206.35
209.85
206.30
208.00
208.00
1,121,553
Jul 31, 2026
205.40
208.65
201.65
202.20
202.20
1,470,403
Jul 30, 2026
206.55
207.90
203.05
204.00
204.00
1,508,027
Jul 29, 2026
211.45
211.90
208.40
209.90
209.90
853,081
Jul 28, 2026
210.60
213.35
209.35
212.00
212.00
1,277,149
Jul 27, 2026
209.35
211.95
208.40
208.90
208.90
1,158,225
Jul 24, 2026
203.85
206.05
202.60
206.05
206.05
920,671
Jul 23, 2026
206.85
208.75
202.80
204.50
204.50
1,203,472
Jul 22, 2026
202.50
209.05
202.50
208.30
208.30
2,342,279
Jul 21, 2026
191.00
196.40
190.90
194.60
194.60
870,715
Jul 20, 2026
192.88
194.24
191.34
191.78
191.78
817,166
Jul 17, 2026
193.20
194.62
191.84
194.32
194.32
976,991
Jul 16, 2026
196.28
196.48
193.94
195.62
195.62
744,940
Jul 15, 2026
193.52
196.70
192.52
195.38
195.38
886,781
Jul 14, 2026
193.40
195.94
191.62
195.94
195.94
700,561
Jul 13, 2026
195.58
196.66
193.94
195.28
195.28
648,382
Jul 10, 2026
196.94
197.34
194.72
197.26
197.26
692,005
Jul 9, 2026
200.00
200.05
194.04
196.52
196.52
1,060,745
Jul 8, 2026
201.95
202.10
197.36
197.36
197.36
1,337,317
Jul 7, 2026
209.10
210.95
203.50
203.95
203.95
1,192,922
Jul 6, 2026
206.00
210.25
206.00
209.40
209.40
1,118,223
Jul 3, 2026
208.00
209.20
204.95
206.15
206.15
794,284
Jul 2, 2026
197.40
204.85
197.28
203.90
203.90
1,545,828
Jul 1, 2026
195.20
199.76
194.92
198.22
198.22
1,648,432
Jun 30, 2026
192.42
195.20
191.76
194.54
194.54
1,361,858
Jun 29, 2026
192.16
192.16
189.22
191.58
191.58
776,438
Jun 26, 2026
193.98
194.50
190.34
191.90
191.90
855,338
Jun 25, 2026
195.02
196.90
193.24
195.08
195.08
1,052,320
Jun 24, 2026
192.80
195.10
191.54
195.10
195.10
1,232,859
Jun 23, 2026
188.48
194.86
187.50
193.26
193.26
1,225,955
Jun 22, 2026
190.24
191.00
187.12
189.52
189.52
1,000,961
Jun 19, 2026
191.26
193.24
189.42
189.42
189.42
1,937,010
Jun 18, 2026
189.24
193.78
188.24
191.94
191.94
2,184,091
Jun 17, 2026
185.28
188.58
185.00
187.02
187.02
1,157,152
Jun 16, 2026
184.50
186.94
184.24
185.30
185.30
818,482
Jun 15, 2026
183.08
187.24
182.80
183.68
183.68
1,443,230
Jun 12, 2026
180.62
183.72
177.78
179.28
179.28
1,384,413
Jun 11, 2026
175.58
176.94
174.38
175.26
175.26
916,852
Jun 10, 2026
176.26
176.62
171.74
174.96
174.96
1,227,027
Jun 9, 2026
176.14
179.08
173.72
175.74
175.74
1,157,413
Jun 8, 2026
173.10
179.26
172.48
176.96
176.96
997,134
Jun 5, 2026
177.98
179.64
176.84
178.96
178.96
1,239,190
Jun 4, 2026
169.68
177.10
169.68
177.00
177.00
1,398,201
Jun 3, 2026
170.70
170.94
167.90
169.30
169.30
1,155,116
Jun 2, 2026
174.98
176.30
172.00
172.68
172.68
1,020,007
Jun 1, 2026
177.30
178.60
171.58
173.18
173.18
1,263,110
May 29, 2026
180.44
183.02
179.02
179.70
179.70
3,476,455
May 28, 2026
173.04
178.96
172.28
177.70
177.70
1,108,113
May 27, 2026
172.28
177.84
171.66
173.70
173.70
1,152,408
May 26, 2026
174.88
175.22
172.16
172.28
172.28
908,246
May 25, 2026
172.40
175.40
172.32
174.26
174.26
1,099,915
May 22, 2026
168.52
170.42
166.46
169.52
169.52
1,172,701
May 21, 2026
172.90
172.94
165.96
165.96
165.96
1,778,622
May 20, 2026
169.44
175.70
166.74
173.36
173.36
1,337,913
May 19, 2026
170.94
174.68
169.10
169.10
169.10
1,174,887
May 18, 2026
165.50
172.14
164.74
170.38
170.38
1,305,197
May 15, 2026
170.66
171.82
167.48
167.68
167.68
1,020,719
May 14, 2026
174.20
174.82
171.82
172.74
172.74
930,425
May 13, 2026
173.94
174.48
170.90
173.44
173.44
906,709
May 12, 2026
173.38
174.60
171.68
172.52
172.52
1,358,080
May 11, 2026
178.98
179.38
174.24
175.48
175.48
1,581,999
May 8, 2026
181.74
183.04
178.34
179.88
179.88
1,218,981
May 7, 2026
188.86
190.80
183.44
183.44
183.44
1,289,497
May 6, 2026
179.80
191.92
179.30
188.50
188.50
2,670,945
May 5, 2026
176.20
180.86
174.66
177.86
177.86
1,401,883
May 4, 2026
174.74
179.62
174.20
176.18
176.18
1,934,397
Apr 30, 2026
172.42
177.72
171.82
174.88
174.88
1,997,905
Apr 29, 2026
166.10
176.52
166.10
174.62
174.62
2,334,773
Apr 28, 2026
165.28
167.34
164.38
166.10
166.10
961,853
Apr 27, 2026
165.98
167.44
164.92
165.56
165.56
1,049,454
Apr 24, 2026
165.12
167.96
162.23
165.92
165.92
1,424,533
Apr 23, 2026
165.30
169.28
163.86
168.16
168.16
1,024,839
Apr 22, 2026
171.00
171.70
166.24
166.24
166.24
1,162,398
Apr 21, 2026
3.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 21, 2026
173.82
175.52
168.64
170.52
170.52
1,746,623
Apr 20, 2026
176.54
177.82
175.24
176.38
173.18
1,273,934
Apr 17, 2026
170.98
181.96
170.76
179.48
176.22
1,859,573
Apr 16, 2026
172.64
176.06
169.08
171.78
168.66
1,240,790
Apr 15, 2026
172.24
172.56
170.08
171.68
168.57
926,859
Apr 14, 2026
171.64
174.30
171.04
172.76
169.63
907,089
Apr 13, 2026
167.68
170.50
165.18
170.46
167.37
966,994
Apr 10, 2026
170.64
172.70
169.26
169.50
166.42
1,278,545
Apr 9, 2026
173.80
174.36
168.94
170.80
167.70
1,551,743
Apr 8, 2026
174.80
176.36
172.58
175.26
172.08
2,385,184
Apr 7, 2026
167.92
168.00
160.82
162.62
159.67
1,190,807
Apr 2, 2026
164.14
167.20
162.74
165.14
162.14
1,217,733
Apr 1, 2026
167.82
168.86
164.48
167.90
164.85
2,248,144
Mar 31, 2026
158.48
162.08
157.42
160.82
157.90
1,597,791
Mar 30, 2026
159.34
161.08
157.80
159.18
156.29
1,497,455
Mar 27, 2026
163.94
164.34
159.96
160.42
157.51
1,717,713
Mar 26, 2026
166.78
166.84
163.36
163.40
160.44
1,311,132
Mar 25, 2026
167.80
169.18
166.50
168.46
165.40
1,202,507
Mar 24, 2026
166.00
166.42
161.56
164.56
161.57
1,186,305
Mar 23, 2026
158.24
170.32
157.88
166.40
163.38
2,108,959
Mar 20, 2026
165.20
166.02
159.68
160.92
158.00
3,167,914
Mar 19, 2026
167.82
168.04
161.80
163.96
160.99
1,962,764
Mar 18, 2026
171.98
174.10
170.16
170.30
167.21
1,707,247
Mar 17, 2026
168.94
172.60
168.30
170.32
167.23
1,044,716
Mar 16, 2026
169.52
170.86
167.54
169.96
166.88
855,483
Mar 13, 2026
171.76
171.86
168.04
168.38
165.33
1,548,285
Mar 12, 2026
176.72
177.80
169.56
172.04
168.92
1,525,688
Mar 11, 2026
175.52
177.28
174.04
176.92
173.71
1,049,393
Mar 10, 2026
180.00
180.20
176.14
177.90
174.67
1,230,389
Mar 9, 2026
169.10
176.10
166.60
175.42
172.24
1,407,571
Mar 6, 2026
177.16
178.32
172.60
175.50
172.32
1,686,006
Mar 5, 2026
178.44
181.94
175.76
175.88
172.69
1,650,722
Mar 4, 2026
175.54
178.36
174.44
177.20
173.99
1,340,936
Mar 3, 2026
180.90
180.92
173.46
175.42
172.24
1,702,729
Mar 2, 2026
179.96
182.14
177.70
180.28
177.01
1,477,077
Feb 27, 2026
186.86
187.08
183.70
184.24
180.90
1,582,757
Feb 26, 2026
185.50
188.24
184.66
186.74
183.35
992,335
Feb 25, 2026
184.06
184.70
181.54
184.48
181.13
987,350
Feb 24, 2026
182.44
184.42
180.18
182.84
179.52
1,321,372
Feb 23, 2026
186.42
188.04
183.14
183.14
179.82
1,598,697
Feb 20, 2026
187.52
191.72
187.22
189.74
186.30
1,763,474
Feb 19, 2026
193.14
194.62
184.50
187.10
183.71
3,076,080
Feb 18, 2026
196.50
201.20
196.50
200.65
197.01
1,043,680
Feb 17, 2026
196.92
197.34
193.84
196.50
192.93
868,554
Feb 16, 2026
192.96
198.22
192.86
197.20
193.62
1,033,410
Feb 13, 2026
190.00
194.58
189.90
192.42
188.93
1,255,279
Feb 12, 2026
189.54
193.54
188.96
190.42
186.97
881,584
Feb 11, 2026
191.00
191.08
187.02
187.24
183.84
1,214,543
Feb 10, 2026
193.82
193.84
191.04
191.62
188.14
684,467
Feb 9, 2026
192.42
193.54
189.70
193.14
189.64
781,749
Feb 6, 2026
190.12
191.66
188.74
191.30
187.83
830,960
Feb 5, 2026
187.54
191.00
187.00
189.52
186.08
1,107,504
Feb 4, 2026
190.24
192.60
188.20
188.26
184.84
1,199,040
Feb 3, 2026
195.00
195.62
189.76
190.24
186.79
1,160,594
Feb 2, 2026
189.40
194.40
187.24
193.80
190.28
1,034,903
Jan 30, 2026
192.80
195.02
192.00
193.40
189.89
987,531
Jan 29, 2026
195.70
197.36
192.84
194.00
190.48
1,008,039
Jan 28, 2026
198.00
198.70
191.42
195.06
191.52
1,766,584
Jan 27, 2026
202.95
203.70
199.20
199.40
195.78
2,107,630
Jan 26, 2026
206.70
206.70
201.70
202.40
198.73
1,083,437
Jan 23, 2026
205.35
208.00
205.20
206.80
203.05
1,485,509
Jan 22, 2026
207.45
210.25
205.80
206.75
203.00
1,201,938
Jan 21, 2026
208.50
208.75
205.25
207.40
203.64
852,125
Jan 20, 2026
209.00
209.50
205.10
207.95
204.18
1,473,747
Jan 19, 2026
213.10
215.80
208.45
210.40
206.58
1,088,437
Jan 16, 2026
215.75
217.80
215.55
217.40
213.46
831,682
Jan 15, 2026
215.30
215.55
212.80
214.85
210.95
868,452
Jan 14, 2026
220.00
221.30
215.45
215.45
211.54
931,122
Jan 13, 2026
216.40
220.40
215.65
220.20
216.20
891,147
Jan 12, 2026
214.75
217.35
214.05
216.15
212.23
700,889
Jan 9, 2026
214.40
215.45
212.00
215.10
211.20
1,021,737
Jan 8, 2026
213.20
215.85
212.60
215.20
211.30
773,028
Jan 7, 2026
209.50
214.60
208.45
213.75
209.87
834,981
Jan 6, 2026
208.95
209.40
206.35
209.40
205.60
1,208,272
Jan 5, 2026
205.50
210.55
205.40
208.00
204.23
1,111,755
Jan 2, 2026
197.12
204.25
196.64
203.70
200.00
1,003,279
Dec 31, 2025
197.90
198.70
197.74
198.40
194.80
199,465
Dec 30, 2025
194.90
199.84
194.90
198.94
195.33
608,927
Dec 29, 2025
196.70
196.80
194.34
196.00
192.44
585,469
Dec 24, 2025
196.34
197.52
195.96
195.96
192.40
108,258
Dec 23, 2025
195.70
197.32
195.26
196.72
193.15
489,426
Dec 22, 2025
196.28
196.58
194.88
195.72
192.17
530,974
Dec 19, 2025
194.12
196.36
193.42
195.84
192.29
1,530,055
Dec 18, 2025
190.82
194.26
190.50
194.04
190.52
776,933
Dec 17, 2025
193.98
195.40
190.26
190.40
186.95
799,671
Dec 16, 2025
194.34
194.94
191.32
192.96
189.46
1,412,704
Dec 15, 2025
195.08
197.00
194.04
196.12
192.56
823,701
Dec 12, 2025
194.00
196.34
193.44
194.02
190.50
799,504
Dec 11, 2025
193.30
193.82
191.24
193.28
189.77
1,034,043
Dec 10, 2025
194.74
195.90
192.94
193.98
190.46
926,845
Dec 9, 2025
198.80
199.04
194.04
195.44
191.89
791,687
Dec 8, 2025
197.20
198.34
196.46
198.08
194.49
476,146
Dec 5, 2025
198.96
199.40
196.70
196.70
193.13
567,740
Dec 4, 2025
198.48
198.58
196.18
197.02
193.45
786,700
Dec 3, 2025
191.32
199.54
191.30
198.12
194.53
2,159,616
Dec 2, 2025
192.00
193.20
188.24
190.50
187.04
2,063,938
Dec 1, 2025
201.15
201.60
182.38
192.58
189.09
3,877,479
Nov 28, 2025
204.60
205.35
203.45
204.45
200.74
792,558
Nov 27, 2025
204.50
205.20
203.20
204.15
200.45
594,470
Nov 26, 2025
203.85
204.85
202.35
204.85
201.13
680,047
Nov 25, 2025
200.45
203.30
199.76
201.75
198.09
667,083
Nov 24, 2025
203.25
204.15
199.70
200.05
196.42
1,504,691
Nov 21, 2025
200.90
205.35
200.30
202.75
199.07
1,274,171
Nov 20, 2025
204.40
207.45
204.30
204.40
200.69
879,198
Nov 19, 2025
204.00
204.35
201.95
203.25
199.56
1,108,938
Nov 18, 2025
203.80
206.80
202.40
204.15
200.45
914,627
Nov 17, 2025
207.70
210.35
206.70
207.30
203.54
695,011
Nov 14, 2025
207.60
207.85
202.50
206.50
202.75
971,118
Nov 13, 2025
212.10
213.35
208.70
210.25
206.44
874,682
Nov 12, 2025
212.05
213.40
211.45
212.00
208.15
778,836
Nov 11, 2025
211.40
212.45
209.25
211.00
207.17
545,152
Nov 10, 2025
211.40
212.35
210.30
211.10
207.27
587,605
Nov 7, 2025
208.15
208.95
206.10
208.05
204.28
804,316
Nov 6, 2025
211.80
211.85
207.35
208.65
204.86
731,286
Nov 5, 2025
211.40
212.85
209.95
212.35
208.50
620,877
Nov 4, 2025
211.30
213.75
209.80
212.85
208.99
621,290
Nov 3, 2025
213.40
214.55
212.55
214.15
210.26
661,908
Oct 31, 2025
213.15
214.60
211.60
213.40
209.53
836,050
Oct 30, 2025
211.75
216.95
210.90
212.70
208.84
1,347,037
