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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 26.0862
CLOSE 26.146

Low

LOW 20.76

High

HIGH 33.45
DATEOPENHIGHLOWCLOSE
01/03/200521.421.8521.421.56
01/04/200521.5121.5721.0621.16
01/05/200520.8921.2320.7620.98
01/06/200521.0321.7721.0221.6
01/07/200521.622.0421.4221.92
01/10/20052222.4321.9222.29
01/11/200522.4822.6522.3122.42
01/12/200522.5422.621.9822.08
01/13/200522.3522.922.2622.86
01/14/200522.7923.222.5123.13
01/17/200523.4323.7623.3823.7
01/18/200523.8923.923.0523.27
01/19/200523.523.62323.03
01/20/200522.8923.3522.8523.26
01/21/200523.1323.322.9323.04
01/24/200522.9923.1422.7223
01/25/200522.9123.1422.8323.13
01/26/200523.1423.412323.04
01/27/200523.0223.2522.723.13
01/28/200523.1623.3523.0123.11
01/31/200523.3823.4523.2523.45
02/01/200523.523.7223.3323.72
02/02/200523.723.7323.3523.58
02/03/200523.5423.623.1123.13
02/04/200523.0723.4422.9523.23
02/07/200523.3223.4422.8923.43
02/08/200523.4223.6423.323.43
02/09/200523.4323.623.3423.39
02/10/200523.2223.5523.1623.32
02/11/200523.3223.723.3123.7
02/14/200523.6523.6923.4623.59
02/15/200523.642423.4524
02/16/200524.1324.272424.1
02/17/200524.0224.1823.9124.12
02/18/200524.0324.423.9524.38
02/21/200524.124.624.124.58
02/22/200524.4224.4423.4523.45
02/23/200523.223.4822.8323.36
02/24/200523.4123.8923.4123.73
02/25/200523.8724.3423.5423.78
02/28/20052424.0823.6623.74
03/01/200523.8424.1423.6924.04
03/02/20052424.0423.6924
03/03/200524.0124.0423.6623.77
03/04/200523.9924.0123.7223.8
03/07/200523.723.823.5123.66
03/08/200523.723.923.3823.9
03/09/200523.823.8523.0723.15
03/10/200523.123.2922.6622.78
03/11/200522.8122.9622.3622.36
03/14/200522.422.5922.0622.17
03/15/200522.1522.6622.0722.66
03/16/200522.6122.8422.2222.22
03/17/200522.2422.3922.1522.31
03/18/200522.3722.3822.0822.08
03/21/200522.0622.2822.0622.16
03/22/200522.1922.2621.6622.16
03/23/200521.9822.8721.9622.82
03/24/200522.8222.9522.622.92
03/25/200522.9222.9222.9222.92
03/28/200522.9222.9222.9222.92
03/29/200522.823.0322.6623.01
03/30/200522.7823.1122.7523.11
03/31/200523.123.1422.9223.06
04/01/200523.0523.522.9523.45
04/04/200523.1223.2922.8923
04/05/200523.0723.2422.9723.19
04/06/200523.2323.5423.223.54
04/07/200523.5623.9223.5423.91
04/08/200523.8523.9123.723.73
04/11/200523.5923.6523.2523.45
04/12/200523.3623.4422.9122.97
04/13/200523.1423.323.0223.15
04/14/20052323.642323.56
04/15/200523.523.523.0623.2
04/18/200522.7622.9122.3322.61
04/19/200522.822.9322.5522.71
04/20/200522.9422.9522.6222.7
04/21/200522.5222.8822.4322.5
04/22/200522.722.9122.6522.82
04/25/200522.822.9722.6522.73
04/26/200522.7322.7822.4822.57
04/27/200522.3822.5721.9122.04
04/28/200522.0322.3321.9222
04/29/200521.922.1721.7621.96
05/02/200521.8622.221.7622.17
05/03/200522.2722.2922.122.26
05/04/200522.4522.4522.1622.31
05/05/200522.3122.4122.2322.37
05/06/200522.2822.7122.2822.71
05/09/200522.8323.1922.5122.75
05/10/200522.6622.8322.2922.36
05/11/200522.2922.5122.0722.07
05/12/200522.122.2822.0222.19
05/13/20052222.1521.9722.06
05/16/200521.721.8921.6221.76
05/17/200521.8522.2921.8322.16
05/18/200522.352322.3522.9
05/19/200522.923.0722.6522.7
05/20/200522.7123.0422.7123
05/23/20052323.2622.9123.26
05/24/200523.323.3723.0223.13
05/25/200523.0123.323.0123.17
05/26/200523.1123.6123.0623.61
05/27/200523.623.9323.523.82
05/30/200523.8123.8523.5523.68
05/31/200523.824.1623.724.03
06/01/200523.7523.9723.5123.97
06/02/200523.7423.8423.5323.78
06/03/200523.624.123.5723.95
06/06/200523.8423.9423.4323.5
06/07/200523.4223.623.2123.44
06/08/200523.2923.4323.223.33
06/09/200523.2223.5423.2223.5
06/10/200523.5323.9723.4523.9
06/13/200523.9724.0723.8223.85
06/14/200523.8523.8823.5623.65
06/15/200523.5723.5823.2523.3
06/16/200523.4623.7223.423.67
06/17/200523.7524.0823.6723.93
06/20/20052424.123.7224.02
06/21/200524.1524.8424.0624.74
06/22/200524.8525.624.7725.35
06/23/200525.3526.0925.3526.07
06/24/200525.7525.9325.5525.91
06/27/200525.6125.8225.4725.61
06/28/200525.622625.625.95
06/29/200525.9526.4225.7526.22
06/30/200526.326.5226.2626.35
07/01/200526.2526.4826.2526.45
07/04/200526.426.8226.3926.66
07/05/200526.7626.7626.1126.15
07/06/200526.3826.5926.1226.51
07/07/200526.226.3325.0125.92
07/08/200526.226.325.9226.17
07/11/200526.1526.726.1526.53
07/12/200526.5326.726.1226.67
07/13/200526.6726.7226.3226.42
07/14/200526.626.626.3726.46
07/15/200526.752726.626.91
07/18/200526.8527.0126.7426.81
07/19/200526.7527.0226.7327.02
07/20/20052727.126.8527.04
07/21/200527.0827.1526.7726.9
07/22/200526.6526.7926.3526.5
07/25/200526.3626.5626.3626.42
07/26/200526.4126.9126.1526.78
07/27/200527.127.7626.5627.65
07/28/200527.7928.1927.4927.86
07/29/200528.0628.4927.6927.73
08/01/200527.7128.227.5827.59
08/02/200527.5927.8527.527.7
08/03/200527.5727.8527.4627.79
08/04/200527.652827.6327.87
08/05/200527.8527.9927.6127.74
08/08/200527.7427.8227.4227.72
08/09/200527.5527.7827.4327.65
08/10/200527.628.1327.4228.12
08/11/200527.7828.0827.6127.68
08/12/200527.527.6727.1427.22
08/15/200527.2127.3927.227.27
08/16/200527.3827.6426.6327.07
08/17/200527.0627.0726.5326.65
08/18/200526.6126.7926.226.66
08/19/200526.8427.226.4727.13
08/22/200527.327.4727.1527.25
08/23/200527.1627.2826.9127.09
08/24/200527.1927.422727.35
08/25/200527.1127.322727.15
08/26/200527.0327.3526.7626.94
08/29/200526.7127.2426.626.98
08/30/200527.2127.2126.8126.87
08/31/200526.7627.4426.7527.36
09/01/200527.527.6927.127.13
09/02/200527.2127.326.8826.95
09/05/200526.8627.326.8627.19
09/06/200527.1227.8527.127.85
09/07/200527.9628.1227.7228.11
09/08/200528.1528.3327.9428.19
09/09/200528.1528.2427.9528.2
09/12/200528.228.3928.0628.24
09/13/200528.1828.2427.8328
09/14/20052828.0527.6627.79
09/15/200527.6127.8827.5127.82
09/16/200527.9628.4327.8628.3
09/19/200527.9728.827.6528.28
09/20/200528.328.7528.1828.38
09/21/200528.328.327.6528
09/22/200527.9528.1227.827.83
09/23/200528.152928.1528.64
09/26/200528.83028.830
09/27/200529.9230.3529.3829.46
09/28/200529.630.1529.629.9
09/29/200529.829.929.5929.68
09/30/200529.8529.9429.3829.5
10/03/200529.5230.1829.4129.91
10/04/200529.9530.1629.6330.14
10/05/200529.9529.9529.529.5
10/06/200529.4229.4928.829.11
10/07/200529.0729.4128.9829.1
10/10/200529.1929.4129.1729.3
10/11/200529.3529.9529.3329.89
10/12/200529.6929.7929.3729.42
10/13/200529.2529.6228.9229.2
10/14/200529.429.4829.1129.35
10/17/200529.2929.5629.1529.17
10/18/200529.2429.3828.7328.93
10/19/200528.628.927.8328.17
10/20/200528.228.5428.0428.09
10/21/200527.7928.2527.7127.86
10/24/200527.828.2527.728.1
10/25/200528.2528.5528.0228.16
10/26/200528.3128.8328.2828.42
10/27/200528.328.532828.1
10/28/200527.8528.0627.2527.88
10/31/200528.052928.0528.9
11/01/200528.9829.0728.7428.98
11/02/200528.8429.3128.8229.2
11/03/200529.229.829.229.77
11/04/200529.7729.7729.3929.6
11/07/200529.129.9929.129.97
11/08/200529.93029.7629.98
11/09/20053030.0728.7229.91
11/10/200529.930.3529.8529.85
11/11/200530.230.2529.9130.02
11/14/200529.843029.5629.87
11/15/200529.7629.8429.5229.56
11/16/200529.529.7629.2729.76
11/17/200529.830.0429.629.95
11/18/200530.0130.2229.7830.08
11/21/200529.6330.2929.6330.22
11/22/200530.0130.329.8630.22
11/23/200530.43130.0730.97
11/24/200530.8130.9430.4230.8
11/25/200530.7531.1530.5530.97
11/28/20053131.530.8130.98
11/29/200530.9831.230.7531.16
11/30/200531.0731.4931.0731.43
12/01/200531.531.6231.3331.47
12/02/200531.5331.831.4531.8
12/05/200532.0133.0232.0132.85
12/06/200532.8532.932.2232.67
12/07/200532.5532.7732.2732.71
12/08/200532.3832.7432.3532.68
12/09/200532.532.7932.4132.79
12/12/200532.833.1132.833.08
12/13/200532.9333.132.6532.78
12/14/200532.632.9532.4532.75
12/15/200532.932.932.2532.32
12/16/200532.4732.6232.2832.28
12/19/200532.632.832.3232.39
12/20/200532.3832.63232.21
12/21/200531.932.931.8132.9
12/22/200532.8533.4532.7633.26
12/23/200533.1333.2832.8432.96
12/26/200532.9632.9632.9632.96
12/27/200532.673332.5133
12/28/2005333332.5832.68
12/29/200532.7632.832.532.57
12/30/200532.5232.5931.7531.9