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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 14.3963
CLOSE 14.3388

Low

LOW 9.29

High

HIGH 22.2
DATEOPENHIGHLOWCLOSE
01/02/200821.7322.221.2621.35
01/03/200821.3121.5621.0121.27
01/04/200821.2721.3920.6520.75
01/07/200820.120.318.7319.2
01/08/200819.3919.6819.1619.36
01/09/200819.619.618.7518.85
01/10/200819.1419.4718.9519.35
01/11/200819.3419.4518.8619.02
01/14/200819.0819.5319.0819.36
01/15/200819.119.4318.2818.58
01/16/200818.3218.817.2718.57
01/17/200818.7919.1217.917.97
01/18/200818.0518.117.117.11
01/21/200817.117.1515.8615.9
01/22/200815.1216.8215.0116.45
01/23/200817.0617.115.816.05
01/24/200816.9916.9916.316.64
01/25/200816.9817.716.6617.48
01/28/200817.1117.5516.8117.11
01/29/200817.3817.8417.1717.79
01/30/200817.7917.8517.317.67
01/31/200817.5317.8216.7917.04
02/01/200817.2617.616.7817.53
02/04/200817.6417.817.4917.57
02/05/200817.517.5316.3716.4
02/06/200816.316.651616.43
02/07/200816.4116.4315.5315.85
02/08/200816.0816.6115.9116.31
02/11/200816.116.3816.0216.1
02/12/200816.3916.9516.1916.86
02/13/200816.7916.8616.4416.65
02/14/200816.917.516.8217.26
02/15/200817.2517.3316.516.62
02/18/200816.8217.1316.7117.06
02/19/200817.0617.9216.8517.75
02/20/200817.7717.9417.4717.89
02/21/200817.9418.117.7918
02/22/200817.7518.117.6317.88
02/25/20081818.6717.9518.63
02/26/200818.8919.4618.7619.35
02/27/200819.2819.2818.6518.8
02/28/200818.7618.891818.04
02/29/200817.7918.1417.2817.43
03/03/200819.1519.3818.4519.04
03/04/200818.9818.9818.1118.22
03/05/200818.418.8118.2618.55
03/06/200818.518.5117.5417.73
03/07/200817.5217.8917.2717.5
03/10/200817.517.7717.0817.28
03/11/200816.4417.1516.0516.1
03/12/200816.5316.616.2216.32
03/13/200815.841615.3315.75
03/14/200815.8116.215.5815.77
03/17/200815.2515.2813.6713.77
03/18/200814.0914.2613.7513.84
03/19/200814.0814.0913.3813.46
03/20/200813.3113.8612.8313.71
03/25/200814.4814.814.3514.61
03/26/200814.614.614.114.54
03/27/200814.4415.1114.4214.99
03/28/200815.2215.2614.614.79
03/31/200814.5715.1214.5115.01
04/01/200814.6716.0714.6615.79
04/02/200815.851615.615.8
04/03/200815.8115.9215.315.45
04/04/200815.5515.7515.215.71
04/07/200815.815.8615.4615.67
04/08/200815.615.6515.4515.58
04/09/200815.4615.5815.1715.19
04/10/200815.1915.3415.0315.29
04/11/200815.4715.511515.1
04/14/200814.9715.2514.8414.91
04/15/200814.9715.2214.714.87
04/16/200815.1115.2414.9715.05
04/17/200815.1715.314.9815.23
04/18/200815.3315.9815.0715.91
04/21/200815.915.915.0615.18
04/22/200815.1615.5314.9215.03
04/23/200814.9514.9914.214.58
04/24/200814.614.6914.3314.62
04/25/200814.8115.6714.6715.32
04/28/200815.2815.7315.2315.69
04/29/200815.5415.8815.3315.47
04/30/200815.5216.3915.3516.15
05/02/200816.517.0316.417.03
05/05/200816.6916.7116.2616.38
05/06/200816.3516.6515.9716.12
05/07/200816.0616.3916.0116.22
05/08/200816.0716.1515.6815.85
05/09/200815.7515.9215.4415.6
05/12/200815.615.9615.615.74
05/13/200815.516.0515.515.72
05/14/20081717.116.3116.64
05/15/200816.6817.4516.6416.83
05/16/200816.8917.1316.7316.97
05/19/200816.9717.0816.616.91
05/20/200816.4516.5516.0616.18
05/21/200816.2516.3115.615.7
05/22/200815.515.7115.2615.6
05/23/200815.6215.714.9214.92
05/26/200814.9515.2314.8914.91
05/27/200815.0415.2914.3614.67
05/28/200814.7615.1714.6514.88
05/29/200815.0215.114.5314.53
05/30/200814.6315.1914.6315.02
06/02/200815.115.114.4414.55
06/03/200814.5515.0614.4315.03
06/04/200815.0315.3614.8615.13
06/05/200814.91514.6214.64
06/06/200814.7814.9214.0714.07
06/09/200813.9914.2113.7713.86
06/10/200813.7913.913.613.71
06/11/200813.8514.2113.5413.6
06/12/200813.5513.8813.5413.65
06/13/200813.6914.2813.5214.16
06/16/200814.2514.4413.7213.87
06/17/200813.9814.1713.8814.03
06/18/200813.9113.9913.4213.55
06/19/200813.0113.4812.9613.21
06/20/200813.2213.3713.0913.18
06/23/200813.0813.2612.4612.5
06/24/200812.512.7212.1112.56
06/25/200812.5412.9812.4312.95
06/26/200812.512.5712.3412.34
06/27/200812.312.3712.0612.16
06/30/200812.1212.2511.812.04
07/01/200811.921211.5611.89
07/02/200811.9812.5111.711.74
07/03/200811.6612.2611.5412.09
07/04/200812.1912.1911.411.48
07/07/200811.6412.4311.5312.34
07/08/200812.0212.1411.7812.06
07/09/200812.3412.4511.9512.09
07/10/200811.8512.2211.5312.03
07/11/200812.0512.2510.710.74
07/14/200811.2311.5911.0811.4
07/15/200811.2711.410.7811.08
07/16/200811.1811.5410.7611.5
07/17/200811.8112.3811.5812.2
07/18/20081212.811.912.8
07/21/200812.8412.8412.3812.49
07/22/200812.3512.411.8612.32
07/23/200812.513.0312.3913.03
07/24/200813.213.212.3312.41
07/25/200812.212.812.0812.76
07/28/200812.6712.6912.1912.19
07/29/200812.112.6811.912.67
07/30/200812.51312.0512.05
07/31/200812.0512.3211.9612.19
08/01/200812.1912.511.9612.14
08/04/200812.2212.512.1612.33
08/05/200812.5413.1712.3713.17
08/06/200813.213.412.9713.25
08/07/200813.1413.9513.0113.58
08/08/200813.3714.9113.1814.9
08/11/200814.9915.4514.6215.12
08/12/200815.2615.9115.0415.35
08/13/200815.215.5514.8115.2
08/14/200815.2215.314.7414.86
08/15/200815.1915.9315.1915.76
08/18/200815.6315.6315.1215.21
08/19/200815.0815.0814.3814.38
08/20/200814.3814.6714.1814.38
08/21/200814.2914.4213.9114.18
08/22/200814.2415.0614.2414.97
08/25/200814.9714.9714.5614.62
08/26/200814.5815.0914.4414.99
08/27/200814.9514.9914.5614.85
08/28/200814.8315.5814.7115.56
08/29/200815.5415.5915.2515.33
09/01/200815.215.8715.0715.71
09/02/200815.916.6815.7216.54
09/03/200816.4416.4816.1116.14
09/04/200816.1116.1115.215.2
09/05/200815.115.2814.6614.68
09/08/200815.3915.9814.9915.2
09/09/200815.2516.115.215.53
09/10/200815.5216.0515.4315.99
09/11/200816.0516.4915.9316.39
09/12/200816.5916.614.7215.5
09/15/200814.7215.1114.6114.72
09/16/200814.5115.1914.2214.28
09/17/200814.6514.6913.4813.48
09/18/200813.3113.9813.313.59
09/19/200814.314.9914.0214.38
09/22/200814.3514.4513.4713.47
09/23/200813.4113.512.7413.18
09/24/200813.3713.5512.7112.73
09/25/200812.9513.6312.8713.54
09/26/200813.2513.3812.8113.08
09/29/200813.1513.2212.312.35
09/30/200811.9712.3511.7312
10/01/200812.2412.5612.0612.53
10/02/200812.431312.2112.78
10/03/200812.9112.9112.1412.81
10/06/200812.2512.4211.611.64
10/07/200812.0112.311.2811.37
10/08/200810.8111.6810.2710.65
10/09/200810.9711.4510.4210.6
10/10/20089.510.59.479.93
10/13/200811.1611.1610.4710.9
10/14/200811.6411.710.8511.1
10/15/200811.111.2710.0510.17
10/16/20089.610.19.299.55
10/17/200810.1310.229.5610.01
10/20/200810.410.49.9510.3
10/21/200810.410.49.8110.3
10/22/20081011.029.9910.4
10/23/200810.4810.710.0710.61
10/24/200810.1411.19.911.02
10/27/200810.7611.6310.5610.59
10/28/200811.0311.8810.9211.68
10/29/200812.2713.1412.1613.14
10/30/200813.1513.1512.6912.98
10/31/200812.6413.0212.2712.94
11/03/200813.021412.8114
11/04/200813.3714.3613.2814.13
11/05/200813.613.8113.2513.51
11/06/20081313.312.5112.56
11/07/200812.7712.8912.2112.43
11/10/200812.8412.9212.0912.16
11/11/200812.0512.4711.7111.91
11/12/200812.1112.5111.9512.1
11/13/200811.8212.411.611.88
11/14/200812.913.0812.2112.31
11/17/200812.212.7111.8611.89
11/18/200812.0112.0911.3111.72
11/19/200811.8511.8510.8411.06
11/20/200810.7210.8510.1510.51
11/21/200810.6611.310.3810.67
11/24/200811.0411.9510.9311.95
11/25/20081212.4311.6212.1
11/26/200812.1512.6611.8812.54
11/27/200812.813.1212.4312.66
11/28/200812.5612.6612.1512.46
12/01/200812.512.6111.9812.09
12/02/200811.912.2211.6112.1
12/03/200812.2512.612.0512.49
12/04/200812.5412.9812.2412.38
12/05/200812.1512.1511.311.41
12/08/200812.0812.4411.8511.96
12/09/200811.9112.3111.7511.99
12/10/200811.9812.1911.7711.98
12/11/200811.9312.111.4211.46
12/12/200811.0511.810.9811.67
12/15/200811.8512.111.5611.6
12/16/200811.5811.8111.3811.5
12/17/200811.6311.6910.9711.02
12/18/200811.0411.4410.9711.03
12/19/200810.7911.6910.7511.69
12/22/200811.5811.6711.1311.28
12/23/200811.3811.7211.2711.52
12/24/200811.411.6611.311.3
12/29/200811.4311.6811.3211.63
12/30/200811.8511.8511.0611.64
12/31/200811.812.1811.6112.03