AIR.PA: Airbus SE Historical Data

1999 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 24.1001

CLOSE 24.0373

Low

LOW 19.12

High

HIGH 57.75

DATE	OPEN	HIGH	LOW	CLOSE
03/18/1999	53.25	53.25	53.25	53.25
03/19/1999	49.5	49.5	49.5	49.5
03/22/1999	47.25	47.25	47.25	47.25
03/23/1999	52.5	52.5	52.5	52.5
03/24/1999	57.75	57.75	55.5	55.5
03/25/1999	56.25	56.25	56.25	56.25
03/26/1999	50.25	50.25	50.25	50.25
03/29/1999	46.5	46.5	46.5	46.5
03/30/1999	41.25	41.25	41.25	41.25
04/08/1999	43.5	45	43.5	45
04/12/1999	45.75	45.75	42.75	42.75
04/13/1999	40.5	42	40.5	42
04/15/1999	40.5	40.5	40.5	40.5
04/16/1999	36	36	33.75	33.75
04/19/1999	29.25	29.25	29.25	29.25
04/20/1999	30	30	30	30
04/21/1999	33	33	33	33
04/22/1999	33.75	36	33.75	36
04/23/1999	34.5	34.5	34.5	34.5
04/26/1999	31.5	31.5	31.5	31.5
04/27/1999	33.75	33.75	32.25	32.25
04/28/1999	33	33	30.75	30.75
04/29/1999	29.25	29.25	29.25	29.25
04/30/1999	23.25	23.25	23.25	23.25
05/03/1999	24	24	24	24
05/04/1999	21	21	21	21
05/05/1999	21	23.25	21	23.25
05/07/1999	26.25	27.75	26.25	27.75
05/10/1999	22.5	22.5	22.5	22.5
05/11/1999	23.25	23.25	22.5	22.5
05/12/1999	24.75	24.75	23.25	24.75
05/13/1999	24.75	24.75	24.75	24.75
05/14/1999	24.75	27	22.5	27
05/17/1999	28.5	29.25	28.5	29.25
05/18/1999	28.5	28.5	27	27
05/19/1999	29.25	29.25	25.5	25.5
05/20/1999	25.5	25.5	25.5	25.5
05/25/1999	23.25	23.25	22.5	22.5
05/26/1999	22.5	23.25	21.75	23.25
05/27/1999	22.5	24	22.5	24
05/28/1999	24.75	24.75	24.75	24.75
05/31/1999	24	24	23.25	24
06/01/1999	24	25.5	24	25.5
06/02/1999	24.75	24.75	24	24
06/03/1999	23.25	24	22.5	22.5
06/04/1999	22.5	22.52	21.9	22.35
06/07/1999	22.88	22.97	22.62	22.9
06/08/1999	23	23	22.04	22.08
06/09/1999	22.06	22.39	21.88	22.1
06/10/1999	22.3	22.36	22.07	22.1
06/11/1999	22.18	22.3	22	22
06/14/1999	22	22	21.6	21.6
06/15/1999	21.6	22.09	21.5	21.9
06/16/1999	21.85	21.89	21.6	21.78
06/17/1999	21.85	22	21.78	22
06/18/1999	22	22.6	21.97	22.55
06/21/1999	22.5	23	22.4	22.8
06/22/1999	22.8	22.8	21.95	21.95
06/23/1999	22	22.14	21.9	21.99
06/24/1999	22.1	22.25	22.05	22.13
06/25/1999	22.35	22.5	22.32	22.49
06/28/1999	22.71	22.71	22.4	22.65
06/29/1999	22.68	22.7	22.12	22.38
06/30/1999	22.4	22.55	22.25	22.35
07/01/1999	22.4	22.41	22.08	22.2
07/02/1999	22.1	22.28	22.01	22.1
07/05/1999	22.12	22.34	21.8	21.8
07/06/1999	21.6	21.75	21.24	21.3
07/07/1999	21.25	21.3	20.55	20.8
07/08/1999	20.8	21.08	20.6	20.8
07/09/1999	20.79	21.34	20.6	21.3
07/12/1999	21.35	21.45	21	21.19
07/13/1999	21.19	21.2	20.61	20.68
07/15/1999	20.6	20.7	20.5	20.6
07/16/1999	20.89	20.98	20.65	20.85
07/19/1999	20.89	21	20.85	21
07/20/1999	21	21	20.58	20.6
07/21/1999	20.5	20.55	19.95	19.95
07/22/1999	20.05	20.15	19.92	20
07/23/1999	20.1	20.1	19.3	19.33
07/26/1999	20.58	20.58	19.7	20
07/27/1999	20.05	20.28	19.95	19.98
07/28/1999	20	20.15	19.96	20
07/29/1999	20.08	20.25	19.93	20
07/30/1999	20.37	20.45	20.16	20.16
08/02/1999	20.42	20.47	20	20.03
08/03/1999	20.1	20.45	20.04	20.21
08/04/1999	20.5	21.49	20.5	21.1
08/05/1999	21.2	21.3	20.66	20.8
08/06/1999	21	21.15	20.83	21.1
08/09/1999	21	21.35	21	21.11
08/10/1999	21.25	21.3	20.7	20.8
08/11/1999	21	21.23	20.81	21.15
08/12/1999	21.15	21.6	21.03	21.6
08/13/1999	21.55	21.59	21.21	21.45
08/16/1999	21.51	21.7	21.35	21.7
08/17/1999	21.7	21.9	21.17	21.9
08/18/1999	21.5	21.9	21.11	21.62
08/19/1999	21.55	21.6	21.04	21.04
08/20/1999	21.03	21.57	21.02	21.5
08/23/1999	21.1	21.54	21.1	21.47
08/24/1999	21.3	21.33	20.9	20.9
08/25/1999	21.19	21.3	20.91	21
08/26/1999	21.15	21.15	20.8	20.86
08/27/1999	21.1	21.28	20.9	20.9
08/30/1999	21.44	21.44	21.1	21.31
08/31/1999	21.31	21.45	21.21	21.3
09/01/1999	21.25	21.45	21.25	21.45
09/02/1999	21.35	21.5	21.16	21.25
09/03/1999	21.16	21.9	21.12	21.9
09/06/1999	22	22.34	21.9	22.3
09/07/1999	22.3	22.92	22.25	22.3
09/08/1999	22.5	22.57	21.45	22.1
09/09/1999	21.9	22.09	21.62	21.99
09/10/1999	21.98	21.98	21.65	21.7
09/13/1999	22	22.03	21.6	21.8
09/14/1999	21.72	21.9	21.27	21.42
09/15/1999	21.4	21.85	21.1	21.77
09/16/1999	21.5	22	21.49	21.65
09/17/1999	21.74	21.85	21.51	21.8
09/20/1999	21.55	21.85	21.15	21.3
09/21/1999	21	21.1	20	20
09/22/1999	20.01	20.35	19.8	19.92
09/23/1999	19.85	19.9	19.12	19.45
09/24/1999	19.4	19.64	19.25	19.54
09/27/1999	20	20.43	19.87	19.87
09/28/1999	20.29	20.35	20.01	20.34
09/29/1999	20.4	20.52	19.92	19.95
09/30/1999	20.2	20.2	19.85	19.94
10/01/1999	20	20	19.82	20
10/04/1999	20.44	22	20.31	21.95
10/05/1999	21.88	21.88	21.46	21.75
10/06/1999	21.44	21.6	20.91	21.2
10/07/1999	21.2	21.3	20.85	20.97
10/08/1999	21.04	21.19	20.5	20.8
10/11/1999	21	21.45	20.9	21.15
10/12/1999	21.31	21.64	20.62	20.62
10/13/1999	20.59	20.98	20.5	20.87
10/14/1999	21	21.9	20.91	21.74
10/15/1999	21.95	22.28	20.62	21.15
10/18/1999	21.3	21.3	20.5	20.5
10/19/1999	21	21	20.46	20.85
10/20/1999	20.99	21.3	20.62	21.15
10/21/1999	21.05	21.49	21.04	21.22
10/22/1999	21.05	21.45	21.05	21.25
10/25/1999	21.6	21.79	21.47	21.68
10/26/1999	21.6	22.32	21.55	22.2
10/27/1999	22	22.6	21.95	22.5
10/28/1999	22.75	23.05	22.21	22.65
10/29/1999	22.8	23.2	22.5	23.2
11/02/1999	22.6	23.3	22.6	23.19
11/03/1999	23.1	23.1	22.5	22.75
11/04/1999	22.6	23.32	22.6	23
11/05/1999	22.55	23.15	22.3	22.9
11/08/1999	22.5	22.72	22.12	22.42
11/09/1999	22.1	22.6	22.1	22.35
11/10/1999	22.15	22.37	22.11	22.3
11/11/1999	22.05	22.3	22.01	22.23
11/12/1999	22.15	22.23	21.63	21.8
11/15/1999	21.75	21.9	21.15	21.15
11/16/1999	21.13	21.62	21.13	21.35
11/17/1999	21.35	21.46	21	21.29
11/18/1999	21.3	21.55	21.03	21.03
11/19/1999	21	21.19	20.7	20.7
11/22/1999	21	21.25	20.61	20.61
11/23/1999	20.69	20.98	20.59	20.8
11/24/1999	21.5	21.5	20.35	20.8
11/25/1999	20.57	21.27	20.55	20.9
11/26/1999	21.2	21.2	20.27	20.27
11/29/1999	20.6	21.25	20.5	21
11/30/1999	21.29	21.29	20.82	21.29
12/01/1999	21.3	22.32	21.15	22.11
12/02/1999	22.4	22.4	21.4	21.4
12/03/1999	21.3	22.16	21.29	22.15
12/06/1999	22.2	22.28	21.45	21.69
12/07/1999	21.68	21.95	21.43	21.43
12/08/1999	21.6	22.26	21.25	22.2
12/09/1999	22	22	21	21
12/10/1999	21.65	21.65	21.05	21.28
12/13/1999	21.5	21.8	20.91	21.8
12/14/1999	21.5	21.59	21.15	21.2
12/15/1999	21.2	21.29	20.59	20.62
12/16/1999	21	21.1	20.62	20.63
12/17/1999	20.84	21.05	20.65	20.65
12/20/1999	20.7	20.95	20.5	20.8
12/21/1999	20.85	21	20.55	21
12/22/1999	20.52	21.14	20.5	20.5
12/23/1999	20.6	21.25	20.58	21.2
12/24/1999	21	21.49	20.98	21.25
12/27/1999	21.39	21.5	21.23	21.49
12/28/1999	21.5	21.7	21.35	21.37
12/29/1999	21.49	21.97	21.4	21.53
12/30/1999	21.9	21.95	21.51	21.79

Menu

Create your free account now!

AIR.PA: Airbus SE Historical Data

1999 Historical Chart

Average

Low

High