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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 16.5919
CLOSE 16.6074

Low

LOW 13.3

High

HIGH 19.7
DATEOPENHIGHLOWCLOSE
01/04/20101414.0513.913.99
01/05/201013.8814.0313.7113.95
01/06/201013.9614.0913.9314.07
01/07/201013.9114.2713.8614.21
01/08/201014.3214.4814.2114.35
01/11/201014.4714.5914.3614.48
01/12/201014.4714.5213.8414.1
01/13/201014.0814.181414.11
01/14/201014.1914.4913.8214.23
01/15/201014.2914.7214.2214.43
01/18/201014.4614.7114.2914.71
01/19/201014.6714.8514.4114.81
01/20/201014.814.9514.714.82
01/21/201014.8814.914.414.4
01/22/201014.3214.3514.0114.19
01/25/201014.0414.1313.9513.96
01/26/201013.8714.1613.7914.01
01/27/201013.811413.6813.8
01/28/201013.9314.1813.7813.78
01/29/201013.8214.2813.8114.2
02/01/201014.1114.4514.0514.28
02/02/201014.2514.6814.0714.61
02/03/201014.5914.7914.3714.63
02/04/201014.5814.7314.2514.25
02/05/201014.1614.461414.1
02/08/201014.1914.213.9114.01
02/09/201013.9514.0113.7413.81
02/10/201013.851413.7313.8
02/11/201013.813.8813.5813.73
02/12/201013.8914.0413.6613.75
02/15/201013.8313.9213.5213.55
02/16/201013.6713.8213.5913.8
02/17/201014.314.6814.314.48
02/18/201014.5414.714.4514.66
02/19/201014.4714.8814.4714.87
02/22/201014.814.9514.7714.87
02/23/20101515.2714.9315.05
02/24/201015.1515.2814.5314.74
02/25/201014.7314.814.5214.53
02/26/201014.7115.1614.6615.16
03/01/201015.2515.3915.0915.37
03/02/201015.3815.4515.2215.45
03/03/201015.3815.5415.3115.49
03/04/201015.5515.8415.5515.65
03/05/201015.7215.9615.715.96
03/08/201015.9516.0915.5815.88
03/09/201014.9515.5414.9315.44
03/10/201015.3415.4215.1115.28
03/11/201015.1515.2914.7214.85
03/12/201014.9414.9414.614.68
03/15/201014.7414.814.6414.66
03/16/201014.6914.7614.6214.64
03/17/201014.6814.6814.414.48
03/18/201014.4814.7214.4314.68
03/19/201014.7914.9414.714.83
03/22/201014.8415.0214.7315
03/23/201014.9915.0314.5514.69
03/24/201014.8215.2414.7915.16
03/25/201015.2415.3315.1515.27
03/26/201015.2415.3615.2215.33
03/29/201015.415.415.2615.31
03/30/201015.3115.3214.8614.88
03/31/201015.0115.1214.8314.9
04/01/201015.0315.2514.9915.25
04/06/201014.8915.3314.8915.15
04/07/201015.215.214.8814.99
04/08/201015.0815.114.5114.54
04/09/201014.714.9714.6814.9
04/12/201014.9414.9914.7814.78
04/13/201014.6914.7714.4714.52
04/14/201014.5514.7914.514.7
04/15/201014.8114.9214.714.77
04/16/201014.714.9914.5914.61
04/19/201014.5614.6314.3714.42
04/20/201014.414.6414.3714.64
04/21/201014.814.814.5414.58
04/22/201014.4214.5814.3114.37
04/23/201014.3614.6214.3514.52
04/26/201014.6414.8314.5514.59
04/27/201014.5114.5614.0414.04
04/28/20101414.0813.713.94
04/29/201013.9714.2413.8114.22
04/30/201014.1614.2514.0114.03
05/03/201013.9213.9413.6413.85
05/04/201013.9214.113.6113.66
05/05/201013.714.1713.613.81
05/06/201013.6714.3313.6613.95
05/07/201013.6213.8813.313.56
05/10/201013.614.3213.414.16
05/11/201014.1514.6914.1514.65
05/12/201014.615.5414.4915.4
05/13/201015.5315.7315.1915.53
05/14/201015.4516.3415.4416.32
05/17/201016.4517.0115.9116
05/18/201016.3316.9916.1416.98
05/19/201016.7516.9716.316.36
05/20/201016.616.7315.7716.04
05/21/201015.9516.0515.5515.85
05/24/201015.921615.5115.68
05/25/201015.3315.4615.0615.26
05/26/201015.515.8615.3615.77
05/27/201015.7116.0715.616.03
05/28/201016.216.4716.0416.08
05/31/201016.1116.4116.0816.29
06/01/201016.2116.2515.8416.06
06/02/201015.816.0815.7416.05
06/03/201016.316.4816.216.3
06/04/201016.2616.4915.9716.09
06/07/201015.9316.4715.8416.13
06/08/201016.2116.3316.0816.23
06/09/201016.517.4516.417.22
06/10/201017.0918.0216.9317.99
06/11/201018.0118.117.4517.65
06/14/201017.7918.3217.718.32
06/15/201018.1818.4518.0118.37
06/16/201018.5118.5517.9218.05
06/17/201018.0218.1117.8317.99
06/18/201017.9818.0517.8117.93
06/21/201018.1518.2117.7717.88
06/22/201017.7318.2417.7217.97
06/23/201017.8518.2917.8217.95
06/24/201018.1118.1117.5217.59
06/25/201017.6817.7717.3917.5
06/28/201017.517.6817.0417.6
06/29/201017.317.4116.9617
06/30/201017.0417.0616.716.87
07/01/201016.5516.7816.3216.39
07/02/201016.4616.4915.815.8
07/05/201015.8716.2215.8616.17
07/06/201016.2716.5416.1116.36
07/07/201016.216.7516.216.75
07/08/201016.9917.0516.7816.92
07/09/20101717.1416.8417.01
07/12/201017.0217.2716.9817.15
07/13/201017.0717.8217.0617.66
07/14/201017.7217.817.2317.4
07/15/201017.3317.3416.516.55
07/16/201016.6516.8416.3416.42
07/19/201016.316.8316.316.56
07/20/201016.6416.71616.08
07/21/201016.1816.5316.1716.39
07/22/201016.3117.3916.2617.35
07/23/201017.3918.0317.1618.01
07/26/201017.9518.0317.6417.95
07/27/20101818.0417.4317.5
07/28/201017.591817.4217.46
07/29/201017.4517.917.2617.58
07/30/201017.3618.5617.3618.18
08/02/201018.2518.4817.9518.08
08/03/20101818.2317.8418.01
08/04/201017.9518.2917.8518.14
08/05/201018.2118.7517.9518.67
08/06/201018.7618.9518.4218.54
08/09/201018.6718.7518.2318.36
08/10/201018.3118.4118.1418.3
08/11/201018.1818.2417.8617.86
08/12/201017.8418.217.6918.17
08/13/201018.2518.2517.8218.02
08/16/201018.0318.1817.8618.11
08/17/201018.218.4517.9718.43
08/18/201018.418.718.3618.48
08/19/201018.5518.7918.1718.22
08/20/201017.9118.0417.7217.9
08/23/201017.9218.6817.8318.52
08/24/201018.3118.6818.1318.38
08/25/201018.2518.317.717.92
08/26/201018.0918.117.8317.95
08/27/201017.617.617.1217.39
08/30/201017.5217.5917.217.32
08/31/201017.117.3617.0117.36
09/01/201017.4817.917.1717.86
09/02/201017.8518.3617.7318.36
09/03/201018.3918.411818.15
09/06/201018.1118.1617.9218.06
09/07/201018.0518.1717.9118.17
09/08/201018.1418.1717.5318.01
09/09/201017.9818.6517.918.63
09/10/201018.6619.1318.5619
09/13/201019.3519.4319.1819.21
09/14/20101919.2418.8319.18
09/15/201019.1119.1818.9518.99
09/16/20101919.0818.5718.65
09/17/201018.919.1618.718.92
09/20/201018.9519.3218.8419.32
09/21/201019.2619.719.2519.59
09/22/201019.519.518.9118.93
09/23/201019.0919.1718.3318.55
09/24/201018.7619.3618.6619.25
09/27/201019.3219.3419.0719.26
09/28/201019.2519.4918.9719.04
09/29/20101919.0418.5818.75
09/30/201018.6718.7318.2618.3
10/01/201018.2118.4517.9918.08
10/04/201018.118.3417.9118.18
10/05/201018.2418.6718.1718.6
10/06/201018.6118.6917.9418.07
10/07/201018.1118.1717.8117.87
10/08/201017.9218.0417.7517.98
10/11/201017.7218.117.3618.01
10/12/201018.0118.3417.8718.31
10/13/201018.3618.5918.2518.48
10/14/201018.418.518.118.15
10/15/201018.1618.2917.6117.66
10/18/201017.5817.9717.5317.93
10/19/201017.9218.2117.8618.2
10/20/201018.1518.5318.0218.2
10/21/201018.2418.491818.45
10/22/201018.3118.4818.218.43
10/25/201018.4418.4518.0918.09
10/26/201018.0618.2718.0118.25
10/27/201018.218.5918.1918.39
10/28/201018.418.7818.3118.61
10/29/201018.6318.9418.5118.89
11/01/201018.9719.1918.8719.13
11/02/201019.0319.3919.0119.28
11/03/201019.419.419.0119.02
11/04/201018.7518.818.1718.25
11/05/201018.4918.5718.1618.4
11/08/201018.2218.7318.2218.52
11/09/201018.5518.6918.3718.56
11/10/201018.5719.1118.519.09
11/11/201019.119.2718.8419
11/12/201018.5919.0418.1418.16
11/15/201018.1118.1917.8718.03
11/16/201017.9318.0617.1917.19
11/17/201017.1617.5217.1217.32
11/18/201017.3817.517.1617.32
11/19/201017.3417.3617.217.32
11/22/201017.3417.416.916.97
11/23/201016.8716.9616.6116.67
11/24/201016.7717.5716.7217.51
11/25/201017.4917.5617.3617.5
11/26/201017.3617.5517.2517.46
11/29/201017.4717.5517.1717.22
11/30/201017.2217.417.0817.26
12/01/201017.4717.6817.3317.48
12/02/201017.5417.6317.2117.58
12/03/201017.4117.6117.3417.5
12/06/201017.4717.5417.2317.38
12/07/201017.417.9417.3217.92
12/08/201018.0118.531818.49
12/09/201018.5418.5517.917.92
12/10/201017.9518.0417.8417.98
12/13/201018.0418.1817.9117.92
12/14/201017.9217.9317.7317.83
12/15/201017.8117.9617.6417.65
12/16/201017.5817.8617.5617.83
12/17/201017.8617.9617.6617.66
12/20/201017.6117.8917.6117.89
12/21/201017.9918.3417.9318.06
12/22/201018.0318.1517.8318.02
12/23/201018.0518.117.9217.95
12/24/201017.8618.0517.8618
12/27/20101818.0917.7618.02
12/28/201018.0218.0817.8417.88
12/29/201017.9118.117.917.91
12/30/201017.9117.9617.7417.76
12/31/201017.8917.8917.4417.44