ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

1AIR Airbus SE

145.36
0.82 (0.57%)
Feb 20 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Airbus SE 1AIR Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.82 0.57% 145.36 12:00:00
Open Price Low Price High Price Close Price Prev Close
144.26 144.26 145.34 145.36 144.54
more quote information »

1AIR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week148.52151.84144.26147.86332-3.16-2.13%
1 Month149.68152.84144.26148.92344-4.32-2.89%
3 Months134.34152.84134.30142.7960011.028.20%
6 Months128.00152.84121.00136.9549817.3613.56%
1 Year123.50152.84115.00131.9650521.8617.70%
3 Years90.90152.8486.82109.581,38354.4659.91%
5 Years110.78152.8448.3089.771,92334.5831.22%

1AIR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 19 2024 144.54 -2.10 -1.43% 145.52 145.92 144.50 92
Feb 16 2024 146.64 -2.34 -1.57% 148.60 148.68 145.00 513
Feb 15 2024 148.98 -1.40 -0.93% 150.06 150.06 147.50 298
Feb 14 2024 150.38 1.86 1.25% 151.84 151.84 150.16 49
Feb 13 2024 148.52 -0.82 -0.55% 148.52 148.52 147.00 708
Feb 12 2024 149.34 -0.76 -0.51% 151.52 151.52 148.32 385
Feb 09 2024 150.10 -0.32 -0.21% 151.30 151.36 148.56 1,154
Feb 08 2024 150.42 -1.00 -0.66% 151.10 151.18 150.08 80
Feb 07 2024 151.42 -0.62 -0.41% 152.38 152.84 151.42 154
Feb 06 2024 152.04 3.16 2.12% 150.16 152.04 150.16 375
Feb 05 2024 148.88 -0.82 -0.55% 148.86 149.74 148.86 238
Feb 02 2024 149.70 2.10 1.42% 149.00 149.70 149.00 134
Feb 01 2024 147.60 0.36 0.24% 147.34 147.98 146.96 88
Jan 31 2024 147.24 -2.20 -1.47% 149.68 149.68 147.24 150
Jan 30 2024 149.44 -0.18 -0.12% 149.76 150.90 149.44 571
Jan 29 2024 149.62 0.56 0.38% 149.06 149.62 149.06 208
Jan 26 2024 149.06 0.96 0.65% 148.44 149.20 148.34 386
Jan 25 2024 148.10 1.00 0.68% 147.58 148.30 147.58 74
Jan 24 2024 147.10 -1.32 -0.89% 148.38 148.38 144.60 722
Jan 23 2024 148.42 -1.92 -1.28% 149.68 149.98 148.00 506
Jan 22 2024 150.34 1.88 1.27% 150.34 150.46 149.90 262
Jan 19 2024 148.46 -1.08 -0.72% 150.04 150.46 148.20 296
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock