Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

AIRE Airbus SE

131.86

-0.46 (-0.35%)

Jul 18 2024 - Closed

Realtime Data

AIRE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 17 2024	132.32	-0.20	-0.15%	132.30	132.82	132.30	27
Jul 16 2024	132.52	-1.04	-0.78%	132.68	132.82	132.48	111
Jul 15 2024	133.56	0.54	0.41%	133.58	133.58	133.20	40
Jul 12 2024	133.02	0.38	0.29%	132.36	133.34	132.36	279
Jul 11 2024	132.64	-1.12	-0.84%	132.12	132.64	132.12	36
Jul 10 2024	133.76	1.64	1.24%	131.72	133.76	131.22	81
Jul 09 2024	132.12	-4.46	-3.27%	135.42	135.42	132.12	63
Jul 08 2024	136.58	-0.38	-0.28%	135.20	136.58	135.20	92
Jul 05 2024	136.96	2.02	1.50%	136.56	137.60	136.56	127
Jul 04 2024	134.94	0.00	0.00%	134.94	134.94	134.94	0.00
Jul 03 2024	134.94	3.12	2.37%	132.54	134.94	132.44	226
Jul 02 2024	131.82	0.12	0.09%	130.36	131.82	130.36	150
Jul 01 2024	131.70	3.72	2.91%	131.20	132.30	130.54	160
Jun 28 2024	127.98	-2.38	-1.83%	130.02	130.02	127.90	777
Jun 27 2024	130.36	-0.62	-0.47%	131.68	131.68	130.04	58
Jun 26 2024	130.98	-3.41	-2.54%	135.26	136.96	130.08	926
Jun 25 2024	134.39	-14.61	-9.81%	136.14	136.68	130.42	2,427
Jun 24 2024	149.00	0.28	0.19%	148.48	149.24	148.48	134
Jun 21 2024	148.72	0.92	0.62%	148.92	148.92	147.88	54
Jun 20 2024	147.80	0.10	0.07%	148.56	148.62	147.80	125
Jun 19 2024	147.70	-0.04	-0.03%	147.74	147.88	147.70	67
Jun 18 2024	147.74	2.62	1.81%	147.62	147.98	146.51	149
Jun 17 2024	145.12	1.36	0.95%	144.78	145.12	142.88	80
Jun 14 2024	143.76	-2.78	-1.90%	144.70	144.70	142.90	86
Jun 13 2024	146.54	-2.08	-1.40%	148.32	148.32	146.54	34
Jun 12 2024	148.62	-0.14	-0.09%	149.30	149.52	148.52	187
Jun 11 2024	148.76	-1.56	-1.04%	149.54	149.54	148.38	199
Jun 10 2024	150.32	0.00	0.00%	150.32	150.32	150.32	0.00
Jun 07 2024	150.32	-3.66	-2.38%	151.80	151.80	149.32	60
Jun 06 2024	153.98	0.78	0.51%	153.98	153.98	153.98	50
Jun 05 2024	153.20	0.74	0.49%	153.24	154.26	153.20	125
Jun 04 2024	152.46	-2.52	-1.63%	155.42	155.42	152.46	272
Jun 03 2024	154.98	-0.62	-0.40%	156.78	156.84	154.98	99
May 31 2024	155.60	-4.24	-2.65%	159.62	159.62	155.50	226
May 30 2024	159.84	2.80	1.78%	159.18	159.86	159.18	87
May 29 2024	157.04	-1.18	-0.75%	157.58	157.58	156.28	66
May 28 2024	158.22	-0.82	-0.52%	160.30	160.30	158.22	64
May 27 2024	159.04	-0.08	-0.05%	159.26	159.26	158.70	137
May 24 2024	159.12	-2.08	-1.29%	159.08	159.22	158.76	83
May 23 2024	161.20	0.58	0.36%	160.50	161.32	160.04	60
May 22 2024	160.62	-0.84	-0.52%	161.68	161.68	160.62	33
May 21 2024	161.46	0.46	0.29%	160.00	161.46	159.78	48
May 20 2024	161.00	2.02	1.27%	160.96	161.18	160.94	182
May 17 2024	158.98	-0.48	-0.30%	158.98	159.16	158.98	22
May 16 2024	159.46	-0.70	-0.44%	159.46	159.46	159.46	25
May 15 2024	160.16	1.94	1.23%	159.88	160.16	159.88	74
May 14 2024	158.22	0.30	0.19%	158.22	158.60	157.48	458
May 13 2024	157.92	-2.42	-1.51%	159.12	159.12	156.86	175
May 10 2024	160.34	-1.82	-1.12%	162.02	162.02	160.34	62
May 09 2024	162.16	0.18	0.11%	162.28	162.28	161.70	44
May 08 2024	161.98	4.02	2.54%	159.54	162.48	159.54	358
May 07 2024	157.96	1.62	1.04%	157.62	157.96	157.62	65
May 06 2024	156.34	1.94	1.26%	156.34	156.34	156.34	3
May 03 2024	154.40	0.80	0.52%	154.40	154.40	154.40	21
May 02 2024	153.60	-1.42	-0.92%	153.30	153.70	153.30	72
May 01 2024	155.02	0.00	0.00%	155.02	155.02	155.02	0.00
Apr 30 2024	155.02	0.16	0.10%	155.26	155.26	154.96	78
Apr 29 2024	154.86	-2.52	-1.60%	155.78	155.78	154.86	125
Apr 26 2024	157.38	-1.28	-0.81%	156.34	157.38	154.30	337
Apr 25 2024	158.66	-3.67	-2.26%	158.66	158.66	158.66	3
Apr 24 2024	162.33	0.73	0.45%	163.48	164.42	162.33	672
Apr 23 2024	161.60	0.36	0.22%	161.56	161.60	161.56	175
Apr 22 2024	161.24	0.50	0.31%	159.66	161.24	159.66	240
Apr 19 2024	160.74	-0.02	-0.01%	158.22	160.74	157.84	285

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions