Bolsas y Mercados Españoles
Company
search
AIRBUS SE
AddressMENDELWEG 30, 02333 CS LEIDEN, PAISES BAJOS 
Listed Capital776,469,994.00 Euros

 


From To Name Market Ticker ISIN
      AIRBUS SE Continuous Market AIR NL0000235190


DateCloseReferenceVolumeTurnoverLastHighLowAverage
17/01/201990.890092.76001,985181,022.4192.440092.440090.880091.1952
18/01/201993.220090.89003,365313,508.7393.650094.000092.150093.1675
21/01/201994.140093.22004,434416,898.2494.350094.350092.950094.0231
22/01/201994.390094.14001,120105,859.0595.000095.000094.200094.5170
23/01/201993.790094.39003,029286,080.6895.500095.500093.790094.4472
24/01/201995.350093.79004,803456,591.5195.700095.740094.250095.0638
25/01/201996.970095.35008,559822,837.6096.970097.010095.800096.1371
28/01/201995.110096.97008,343800,229.7495.000096.400095.000095.9163
29/01/201996.400095.11002,893278,696.3496.700096.900095.000096.3347
30/01/201998.500096.40003,636355,115.5498.460098.870096.190097.6665
31/01/2019100.160098.50007,257727,253.26100.4600101.580099.5500100.2140
01/02/2019100.5000100.16005,955604,367.30101.5000102.0600100.3600101.4891
04/02/2019101.3200100.50006,089617,951.16101.6800102.4800100.8800101.4865
05/02/2019101.8000101.32004,975506,443.72100.0000102.5000100.0000101.7977
06/02/2019101.9200101.80001,775180,728.44101.8800102.0800101.4000101.8188
07/02/2019100.5200101.92004,930497,679.68100.0000101.7400100.0000100.9492
08/02/201999.8600100.52003,134313,938.48100.5000101.180099.6600100.1718
11/02/2019102.280099.86003,851392,663.72102.2200103.1000101.5800101.9641
12/02/2019103.0800102.28006,350653,971.92103.4000103.4200102.5000102.9877
13/02/2019103.8400103.08009,120944,937.12103.3800104.6200102.6400103.6115
14/02/2019108.6400103.840031,5613,438,855.76107.8000110.4800107.4600108.9590
15/02/2019111.0600108.640013,9911,538,373.14109.7400111.6400107.0800109.9545

Information is available for last year. For historical information or information in other formats, please contact BME Market Data at marketdata@grupobme.es or visit the website www.bmemarketdata.es.

The information provided by the different websites of Grupo BME is for internal use only. For any commercial use and/or other usage that involves the redistribution of the information to third parties, it is required a prior and express permission from BME Market Data. Please contact us at marketdata@grupobme.es.

Follow us in:
Copyright © BME 2019