Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Airbus SE logo
AIR.PA
Airbus SE
13:12:21
190.6 €
0.0000 (%0.00)
Previous Close: 191.94
Day Low₺189.46
Day High₺193.24
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

AIR.PA: Airbus SE Historical Data

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 12.2648
CLOSE 12.3099

Low

LOW 6.33

High

HIGH 20.2
DATEOPENHIGHLOWCLOSE
01/01/20039.859.859.849.84
01/02/200310.0611.019.911.01
01/03/200311.3611.711.2911.48
01/06/200311.3911.5911.0411.25
01/07/200311.4511.4710.8210.95
01/08/200310.7910.9710.5310.77
01/09/200310.5810.710.1410.7
01/10/200310.8911.0310.510.78
01/13/200310.9511.2310.710.72
01/14/200310.871110.2410.63
01/15/200310.6710.779.9110.05
01/16/20031010.399.9510.24
01/17/200310.0710.2610.0510.05
01/20/20031010.249.9710
01/21/20031010.189.79.78
01/22/20039.759.959.539.53
01/23/20039.569.689.369.56
01/24/20039.539.689.279.3
01/27/20039.259.458.899.06
01/28/20039.069.5499.4
01/29/20039.49.549.29.5
01/30/20039.69.989.429.88
01/31/20039.659.959.579.7
02/03/20039.99.939.619.7
02/04/20039.529.589.199.3
02/05/20039.379.459.119.26
02/06/20039.229.379.119.3
02/07/20039.319.429.259.33
02/10/20039.339.338.839
02/11/20039.189.188.959
02/12/200399.18.598.75
02/13/20038.68.898.68.75
02/14/20038.668.828.568.73
02/17/20038.889.18.739.03
02/18/20039.19.18.759.07
02/19/200399.048.858.91
02/20/20038.979.048.568.64
02/21/20038.568.68.248.37
02/24/20038.38.468.068.11
02/25/20038.058.157.657.9
02/26/20038.068.157.57.62
02/27/20037.58.087.257.9
02/28/200388.157.938.07
03/03/200388.17.888.1
03/04/20037.87.97.47.74
03/05/20037.567.677.357.56
03/06/20037.477.497.077.24
03/07/20037.087.296.877
03/10/20036.827.056.46.5
03/11/20036.497.126.336.82
03/12/20036.917.086.546.62
03/13/20036.817.446.757.44
03/14/20037.57.997.457.99
03/17/20037.588.77.568.35
03/18/20038.69.18.128.46
03/19/20038.58.6488.39
03/20/20038.258.618.118.32
03/21/20038.358.748.348.59
03/24/20038.598.687.998.09
03/25/20037.988.57.68.38
03/26/20038.128.548.18.26
03/27/200388.047.557.81
03/28/20037.767.97.097.4
03/31/20037.17.176.736.9
04/01/200377.26.877.15
04/02/20037.437.627.177.49
04/03/20037.488.127.467.8
04/04/20037.827.997.587.61
04/07/20037.968.647.818.31
04/08/20038.378.397.937.94
04/09/20037.658.037.617.89
04/10/20037.87.897.47.47
04/11/20037.557.817.167.29
04/14/20037.327.67.297.44
04/15/20037.527.757.487.52
04/16/20037.87.857.387.45
04/17/20037.457.587.367.55
04/18/20037.557.557.557.55
04/21/20037.557.557.557.55
04/22/20037.67.637.487.56
04/23/20037.657.937.657.78
04/24/20037.98.227.867.94
04/25/20038.258.397.627.72
04/28/20037.848.177.847.97
04/29/20038.168.568.18.22
04/30/20038.318.658.318.33
05/01/20038.338.338.338.33
05/02/20038.228.548.188.5
05/05/20038.688.878.618.68
05/06/20038.468.928.18.92
05/07/2003998.458.61
05/08/20038.688.688.198.31
05/09/20038.38.538.088.48
05/12/20038.488.488.098.24
05/13/20038.318.428.088.32
05/14/20038.328.478.248.3
05/15/20038.38.368.18.14
05/16/20038.278.448.158.29
05/19/20038.18.27.817.84
05/20/20037.88.037.758.03
05/21/200388.237.758.23
05/22/20038.38.458.128.39
05/23/20038.448.518.038.22
05/26/20038.228.358.148.2
05/27/20038.268.68.118.52
05/28/20038.638.958.638.76
05/29/20038.849.058.79.05
05/30/200399.88.969.47
06/02/20039.759.759.459.54
06/03/20039.469.629.229.43
06/04/20039.449.889.419.8
06/05/20039.910.29.8210.12
06/06/200310.210.3410.0810.24
06/09/200310.1310.3810.0710.24
06/10/200310.2510.3410.1310.28
06/11/200310.3610.3610.1210.35
06/12/200310.4510.6910.3510.66
06/13/200310.5510.7710.4310.47
06/16/200310.7510.9410.5510.88
06/17/200311.0411.4810.9711.1
06/18/200311.2111.3710.5810.83
06/19/200310.8611.0410.3310.55
06/20/200310.361110.3410.92
06/23/200310.8510.910.410.47
06/24/200310.510.6610.4510.53
06/25/200310.6410.7610.510.5
06/26/200310.410.7810.3910.63
06/27/200310.81110.5310.89
06/30/200310.7711.110.610.68
07/01/200310.610.9410.4110.5
07/02/200310.6510.9910.5410.99
07/03/20031111.5910.9811.52
07/04/200311.4611.6211.4411.57
07/07/200311.6512.3311.5912.25
07/08/200312.3112.5212.212.41
07/09/200312.4412.5712.0112.24
07/10/200312.2712.311.8211.99
07/11/200311.8712.111.7512.08
07/14/200312.0112.7111.8512.55
07/15/200312.4413.0412.4312.84
07/16/200312.8612.9212.7412.83
07/17/200312.7512.7512.2612.62
07/18/200312.5612.8712.4112.79
07/21/200312.8912.9312.2712.49
07/22/200312.4412.612.3112.5
07/23/200312.3912.5511.9612.3
07/24/200312.112.5611.8612.5
07/25/200312.2612.4712.1212.33
07/28/200312.4913.212.4912.89
07/29/200312.813.6312.813.33
07/30/200313.4414.2213.413.9
07/31/200313.914.4513.7714.17
08/01/200314.1214.5414.0114.37
08/04/200314.3414.6613.9113.96
08/05/200314.1814.2513.9614.19
08/06/20031414.3513.8514.23
08/07/200314.4414.4413.6113.91
08/08/200313.8213.913.5613.85
08/11/200313.8414.213.7514.03
08/12/200313.9914.0913.7513.89
08/13/200313.9814.313.8914.21
08/14/200314.1514.3413.9614.34
08/15/200314.414.5114.2114.38
08/18/200314.5514.7414.3314.57
08/19/200314.6114.6414.3114.47
08/20/200314.3314.714.3114.37
08/21/200314.414.6814.3214.51
08/22/200314.4214.6914.414.65
08/25/200314.4614.6214.3214.33
08/26/200314.3714.6714.3614.49
08/27/200314.5914.5913.9614.13
08/28/200314.114.5414.0814.52
08/29/200314.4714.7414.314.4
09/01/200314.4515.4714.4515.33
09/02/200315.3415.3715.0515.25
09/03/200315.3516.315.3315.86
09/04/200315.916.1915.916
09/05/200315.9516.4715.8516.26
09/08/200315.9216.4415.9216.17
09/09/200316.1616.2515.4215.53
09/10/200315.3715.3714.6814.89
09/11/200314.6615.1114.2114.76
09/12/200314.7714.9514.3214.41
09/15/200314.615.0414.5914.74
09/16/200314.851514.814.9
09/17/20031515.721515.19
09/18/200315.3915.5215.0515.39
09/19/200315.4515.5514.7514.97
09/22/200313.5214.7513.5214.42
09/23/200314.4214.613.8613.97
09/24/200314.0914.2413.6413.93
09/25/200313.6513.9313.5313.6
09/26/200313.6513.8513.5513.71
09/29/200313.8714.1613.7313.73
09/30/200313.8713.9712.813.24
10/01/200313.2813.4612.9913.35
10/02/200313.513.6513.2413.38
10/03/200313.5114.413.514.31
10/06/200314.314.3913.9514.1
10/07/200314.2214.2413.8314.18
10/08/200314.1714.814.1514.57
10/09/200314.615.0114.5215
10/10/200314.8714.9814.614.75
10/13/200314.7715.0514.6315
10/14/200315.1415.2714.8714.92
10/15/200315.0415.8214.9515.81
10/16/200315.7415.8315.6515.74
10/17/200315.7416.3515.7216.18
10/20/200316.0216.616.0216.53
10/21/200316.6516.8716.3116.54
10/22/200316.3916.615.716
10/23/200315.5915.6615.315.45
10/24/200315.4415.6415.1215.29
10/27/200315.4415.9515.315.82
10/28/20031616.5415.9516.46
10/29/200316.7617.516.717.45
10/30/200317.4518.0417.4317.8
10/31/200317.7917.7917.2717.5
11/03/200317.3718.2317.3518.03
11/04/200317.9518.0717.3617.61
11/05/200317.3818.0317.317.7
11/06/200317.718.4417.4618.26
11/07/200318.518.718.1218.68
11/10/200318.3819.1818.3818.81
11/11/200318.6618.7618.3118.37
11/12/200318.2518.5918.1318.28
11/13/200318.4318.7418.2918.64
11/14/200318.5118.718.1818.46
11/17/200317.9718.2517.9317.96
11/18/200318.3818.3817.2117.31
11/19/200317.0517.3416.617.2
11/20/200317.4917.516.8916.92
11/21/200316.9117.7916.917.6
11/24/200317.6118.217.6118
11/25/200318.1118.3617.9818.25
11/26/200318.1918.3917.7117.88
11/27/200317.8518.2917.8518.1
11/28/200317.9118.217.7418.2
12/01/200318.319.3618.319.21
12/02/200319.0119.5418.6518.9
12/03/200319.4819.4818.9519.38
12/04/200319.0120.219.0120.06
12/05/20032020.118.919.22
12/08/200318.8119.0518.7118.8
12/09/200319.0619.481919
12/10/200318.9219.1518.4218.82
12/11/200318.8319.4618.8319.3
12/12/200319.5719.6419.3719.48
12/15/200319.7119.9819.6119.66
12/16/200319.3419.4419.0119.08
12/17/200319.0119.0918.3318.48
12/18/20031818.751818.55
12/19/200318.518.9718.518.81
12/22/200318.6319.1518.6219.1
12/23/200319.119.2518.9619.05
12/24/200318.819.2518.819.24
12/25/200319.2419.2419.2419.24
12/26/200319.2419.2419.2419.24
12/29/200318.0719.2418.0719.09
12/30/200319.2319.2318.8418.94
12/31/200318.7819.0518.5818.85