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

2007 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 23.0944
CLOSE 23.0472

Low

LOW 19.35

High

HIGH 26.48
DATEOPENHIGHLOWCLOSE
01/02/200726.1326.4826.126.29
01/03/200726.3126.3826.0626.1
01/04/200726.1426.225.5825.62
01/05/200725.7526.0525.6725.7
01/08/200725.726.0725.325.34
01/09/200725.5925.7425.4525.55
01/10/200725.1525.2324.8625.05
01/11/200724.8525.3124.6725.26
01/12/200725.3225.3424.8925.07
01/15/200725.2925.7725.225.75
01/16/200725.925.9425.625.74
01/17/20072525.3924.625.01
01/18/200725.0125.0424.0424.07
01/19/200723.9424.5323.624.39
01/22/200724.4224.7924.4224.56
01/23/200724.8224.8324.2824.67
01/24/200724.6925.124.6925.05
01/25/200725.0925.3524.824.97
01/26/200724.924.924.4424.58
01/29/200724.7425.524.6525
01/30/200724.9925.3324.9525.25
01/31/200725.4925.5524.9325.46
02/01/200725.7525.9825.4325.55
02/02/200725.7225.7225.4525.6
02/05/200725.425.4624.9925.15
02/06/200725.0825.6225.0525.24
02/07/200725.3725.4725.2425.42
02/08/200725.425.8225.1625.28
02/09/200725.325.524.8424.87
02/12/200724.6424.9924.4624.69
02/13/200724.8925.1324.724.96
02/14/200725.0725.2424.9625.05
02/15/200725.0125.0524.8225.04
02/16/200724.8925.1624.8325.12
02/19/200725.4525.9525.425.84
02/20/200725.7325.9825.6425.95
02/21/200725.925.925.6225.83
02/22/200725.7425.8925.5925.69
02/23/200725.625.9225.525.86
02/26/200725.7926.0725.725.91
02/27/200726.1626.3425.0425.45
02/28/200724.7126.2124.5125.91
03/01/200725.5725.8224.2624.62
03/02/200724.524.9423.1323.63
03/05/20072323.2422.3123.02
03/06/200723.0623.422.8923.2
03/07/20072323.972323.67
03/08/200723.8924.2523.5523.69
03/09/200723.0123.2822.2622.6
03/12/200722.322.4821.8422.36
03/13/200722.1123.0122.122.44
03/14/200721.921.9221.4521.46
03/15/200722.0222.1521.5421.75
03/16/200722.0422.1321.7522
03/19/200722.1822.1921.4721.58
03/20/200721.6122.1121.5222.08
03/21/200722.1122.1321.7321.78
03/22/200722.2122.4321.9522.19
03/23/200722.422.922.0622.76
03/26/200722.922.922.5822.84
03/27/200722.9823.0422.1922.24
03/28/200722.2522.3321.9622.29
03/29/200722.4423.2322.3823.19
03/30/200723.1123.4522.9723.22
04/02/200723.2523.423.0623.36
04/03/200723.5523.8523.3223.82
04/04/200723.7323.923.623.9
04/05/200723.9824.2623.7523.98
04/10/200723.9824.3923.724.22
04/11/200724.2224.2223.823.97
04/12/200723.8523.9423.1623.55
04/13/200723.5323.823.4223.62
04/16/200723.6924.0723.6523.99
04/17/200723.8224.0423.6723.84
04/18/200723.8623.923.5623.72
04/19/200723.6423.6423.1223.51
04/20/200723.4723.8923.3723.7
04/23/200723.823.9323.623.74
04/24/200723.823.8523.2523.6
04/25/200723.6123.8823.623.79
04/26/200723.9824.1923.5823.72
04/27/200723.8223.9523.5723.65
04/30/200723.6423.923.6123.72
05/02/200723.752423.423.43
05/03/200723.4123.562323.15
05/04/200723.2823.523.0423.27
05/07/200723.3523.7423.3523.53
05/08/200723.5823.6423.0523.34
05/09/200723.6523.6523.3323.5
05/10/200723.723.923.1223.22
05/11/200723.1123.422.6823.24
05/14/200723.1723.3522.9222.97
05/15/200723.0423.0522.5822.63
05/16/200722.5522.8322.4322.46
05/17/200722.6122.8922.5622.74
05/18/200723.223.9822.9923.5
05/21/200723.923.923.323.33
05/22/200723.3523.6623.2823.36
05/23/200723.2623.623.1923.58
05/24/200723.3623.5623.1223.25
05/25/200723.2523.5123.123.36
05/28/200723.3923.6723.3523.64
05/29/200723.6123.7523.1723.24
05/30/200723.123.1222.7422.9
05/31/200723.3623.6623.123.37
06/01/200723.523.6923.2423.42
06/04/200723.4823.5723.2223.5
06/05/200723.523.5922.922.9
06/06/200723.1523.2722.4322.64
06/07/200722.722.922.1522.27
06/08/200722.2722.6622.122.29
06/11/200722.5122.7222.3522.69
06/12/200722.822.822.3222.42
06/13/200722.3722.922.222.76
06/14/200723.0323.4323.0223.43
06/15/200723.5924.5523.5524.28
06/18/200724.9224.9523.9224.12
06/19/200724.424.524.0424.26
06/20/200724.4624.6224.1224.19
06/21/200724.1724.2723.6123.76
06/22/200723.9524.2423.8524.1
06/25/200724.1424.1423.6723.98
06/26/200723.9723.9723.6823.76
06/27/200723.6324.0223.5123.9
06/28/20072424.2423.9324.05
06/29/200724.124.2523.9524.12
07/02/200724.1324.1423.7723.98
07/03/200724.2324.323.8723.91
07/04/200723.9524.1823.9224.05
07/05/200724.4124.5523.9124.1
07/06/200724.3924.624.1524.28
07/09/200724.4424.5424.3424.42
07/10/200724.5724.623.7123.81
07/11/200723.623.7223.2123.65
07/12/200723.6223.9723.3923.97
07/13/200724.0724.1523.8423.98
07/16/200724.224.224.0224.12
07/17/200724.1624.1623.7523.87
07/18/200723.7623.8223.2223.22
07/19/200723.5723.7223.3423.7
07/20/200723.5523.823.3123.36
07/23/200723.2223.523.0323.36
07/24/200723.2123.552323
07/25/200722.8523.2622.7523.07
07/26/200723.0723.522.2422.24
07/27/200722.1222.9422.0822.5
07/30/200722.4122.7522.1122.24
07/31/200722.522.7422.2322.27
08/01/200721.9822.2321.5621.9
08/02/200722.0122.4521.9222.18
08/03/200722.3122.4221.8221.92
08/06/200721.6121.9121.3121.51
08/07/200721.8521.8520.9421.08
08/08/200721.221.782121.72
08/09/200721.7722.0421.2521.5
08/10/200721.1521.420.8320.98
08/13/200721.1721.6120.9921.31
08/14/200721.1521.4621.0321.15
08/15/200720.921.0520.5820.85
08/16/200720.520.6720.3220.32
08/17/200720.1420.4519.3519.8
08/20/200720.1520.4420.0120.23
08/21/200720.3920.6620.0720.64
08/22/200720.8221.3520.7621.04
08/23/200721.2921.4420.921.01
08/24/200720.921.3820.921.36
08/27/200721.421.5821.2721.35
08/28/200721.4121.5120.920.93
08/29/200720.921.420.8521.3
08/30/200721.5721.6521.0221.52
08/31/200721.621.9321.5321.78
09/03/200721.821.9221.6621.84
09/04/200721.8522.1621.6421.92
09/05/200721.822.0821.221.26
09/06/200721.2521.4920.9721.18
09/07/200721.1521.2520.120.23
09/10/200720.2720.5520.0720.26
09/11/200720.5220.6620.3420.64
09/12/200720.620.7920.220.31
09/13/200720.320.4119.9520.33
09/14/200720.2720.5420.1320.41
09/17/200720.8420.8420.0220.19
09/18/200720.220.4720.0320.35
09/19/200720.782120.4120.6
09/20/200720.520.5820.120.25
09/21/200720.2520.7720.1420.33
09/24/200720.3720.5820.2520.45
09/25/200720.420.820.420.7
09/26/200720.8621.1520.6121.08
09/27/200721.4521.6820.821.07
09/28/200721.5721.9321.3421.56
10/01/200721.5621.6921.3821.6
10/02/200721.7321.9821.5821.88
10/03/200721.5621.8621.5521.71
10/04/200722.1222.1221.8321.97
10/05/200722.0922.3422.0922.27
10/08/200722.3722.3722.1422.19
10/09/200722.3122.4822.1822.45
10/10/200722.4522.9422.4522.8
10/11/200722.9423.3322.9423.15
10/12/200723.0224.0523.0223.77
10/15/200724.0524.0523.4523.59
10/16/200723.5223.6122.9723.05
10/17/200722.8123.5722.8123.35
10/18/200723.4423.5522.9223.03
10/19/200723.052422.6523.86
10/22/200723.322423.2723.89
10/23/200724.0524.4223.9524.32
10/24/200724.4524.7823.9524.29
10/25/200724.5524.9924.3924.75
10/26/2007252524.3824.5
10/29/200724.5624.7523.9524.09
10/30/200724.1524.1523.5323.74
10/31/200723.6923.723.1823.44
11/01/200723.4423.522.5622.71
11/02/200722.562322.2822.89
11/05/200722.2422.2921.7222.01
11/06/200721.9722.0921.6321.89
11/07/200721.821.921.0821.48
11/08/200721.422.9521.2522.87
11/09/200722.2822.862222.28
11/12/200723.1123.3422.7522.9
11/13/200723.1823.2322.7922.94
11/14/200723.223.5522.9723.26
11/15/200723.323.3722.8423.15
11/16/200723.0123.1422.6622.95
11/19/200723.0223.2721.9322.02
11/20/200722.2622.3821.3121.9
11/21/200721.6121.7621.1521.17
11/22/200721.2221.5521.1521.3
11/23/200721.0821.5820.8921.41
11/26/200721.7821.9821.3221.38
11/27/200721.2421.6320.9421.55
11/28/200721.7621.9421.221.91
11/29/200721.9521.9621.5121.96
11/30/20072222.3521.8521.94
12/03/200721.82221.4321.51
12/04/200721.5821.5820.9721.03
12/05/200721.321.6221.221.57
12/06/200721.5721.9121.4521.65
12/07/200721.8921.921.5521.7
12/10/200721.8122.1521.5322.15
12/11/200722.3122.4522.1722.34
12/12/200722.0422.822.0322.56
12/13/200722.2222.3921.8822.03
12/14/200722.2922.4521.9422.31
12/17/200722.0622.4821.9422.4
12/18/200722.3422.7922.2622.43
12/19/200722.422.5522.0922.14
12/20/200722.1622.6822.1522.52
12/21/200722.8122.8422.322.41
12/24/200722.522.722.2822.56
12/27/200722.4122.5622.0322.13
12/28/20072222.1321.7422.02
12/31/200721.92221.6121.83