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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 27.8555
CLOSE 27.8635

Low

LOW 24.01

High

HIGH 31.69
DATEOPENHIGHLOWCLOSE
01/02/201224.0124.524.0124.5
01/03/201224.524.524.3124.5
01/04/201224.3224.5824.324.57
01/05/201224.625.0324.5924.89
01/06/201224.9525.1524.5124.76
01/09/201224.8124.9324.6824.87
01/10/201224.925.224.8625.03
01/11/201224.9625.1724.7125.17
01/12/201225.225.572525.04
01/13/201225.2525.5124.9125.15
01/16/201224.9725.724.8325.67
01/17/201225.8226.0125.4825.79
01/18/201225.7525.9825.525.87
01/19/201225.9426.1825.2525.53
01/20/201225.5325.6825.1925.65
01/23/201225.5925.6525.3925.65
01/24/201225.4225.9725.3925.97
01/25/20122626.1425.5425.81
01/26/201225.9125.9425.2425.45
01/27/201225.5926.0725.5125.61
01/30/201225.4125.6725.2425.38
01/31/201225.7525.8925.525.68
02/01/201225.7425.9925.7125.96
02/02/201225.982625.8225.96
02/03/201225.9527.5625.9427.54
02/06/201227.4127.5127.1127.23
02/07/201227.2327.2326.7626.96
02/08/201226.9527.1926.3626.46
02/09/201226.4226.8926.1726.83
02/10/201226.5726.8926.5726.75
02/13/201226.8927.0526.8327.05
02/14/201226.8927.0826.7426.99
02/15/201227.127.2526.8927.04
02/16/201226.926.9826.5426.89
02/17/201227.0427.1726.7827.12
02/20/201227.2527.4826.9727.07
02/21/20122727.2826.8427
02/22/201226.9627.2526.9227.17
02/23/201227.1727.6626.9827.3
02/24/201227.3227.3826.9927.06
02/27/201226.9327.2826.927.17
02/28/201227.1627.2526.9727.19
02/29/201227.2527.4227.0527.26
03/01/201227.428.0527.2128.05
03/02/201228.0428.0427.5827.65
03/05/201227.5427.6527.2927.47
03/06/201227.4427.4426.4526.45
03/07/201226.327.0426.326.84
03/08/201228.9429.7428.4629.74
03/09/201229.7130.229.2230.06
03/12/201229.9129.9929.2429.7
03/13/201229.9930.3729.7630.25
03/14/201230.3630.7430.1530.56
03/15/201230.7530.9230.5930.82
03/16/201230.831.130.6631.1
03/19/201230.8330.930.1730.33
03/20/201230.2530.5129.8530.44
03/21/201230.530.830.2530.75
03/22/201230.630.753030.24
03/23/201230.243130.0130.46
03/26/201230.530.930.3330.86
03/27/201230.983130.6230.8
03/28/201230.8431.1330.730.7
03/29/201230.5930.930.2830.33
03/30/201230.530.7630.4730.71
04/02/201230.8530.9930.6530.95
04/03/201230.931.4130.8331.17
04/04/201231.1431.1730.2730.37
04/05/201230.4230.9130.2530.68
04/10/201230.230.3829.7329.73
04/11/201229.530.6829.430.04
04/12/201229.8530.9629.8530.9
04/13/201230.830.8730.2130.22
04/16/201230.1331.0830.0830.67
04/17/201230.483130.4230.97
04/18/201230.83130.530.64
04/19/201230.6431.6930.6430.85
04/20/201230.830.8730.330.58
04/23/201229.9829.9828.8429.25
04/24/201229.429.7629.2129.75
04/25/201229.6630.4629.5830.44
04/26/20123030.5329.930.29
04/27/201229.9530.5529.6130.46
04/30/201230.4530.4529.6329.83
05/02/201230.2530.4329.8330.16
05/03/201230.2130.6730.230.55
05/04/201230.430.529.329.53
05/07/201228.7729.7928.7629.71
05/08/201229.5729.728.5828.74
05/09/201228.8429.1728.6529.09
05/10/201229.3729.3728.2728.84
05/11/201228.7528.7928.4828.6
05/14/201228.4928.928.2528.73
05/15/201228.8729.0928.6729.03
05/16/201228.8929.928.8829.38
05/17/201229.6229.6528.6728.75
05/18/201228.5528.5527.7327.81
05/21/201228.0428.5127.927.94
05/22/201228.1128.7228.0728.5
05/23/201228.2228.4927.9227.92
05/24/201228.2628.3327.3827.99
05/25/201227.927.9327.227.28
05/28/201227.427.9527.3227.62
05/29/201227.8128.0327.4827.83
05/30/201227.6427.6526.9327.07
05/31/201227.4827.562727.07
06/01/201227.0827.2725.9326.15
06/04/201225.7425.8125.3925.61
06/05/201225.7525.8325.4525.76
06/06/201225.8126.425.6726.37
06/07/201226.4927.4726.3327.33
06/08/201227.1727.1726.4626.88
06/11/201227.5727.6926.7826.8
06/12/201226.9127.3626.6326.78
06/13/201226.8827.2426.3826.59
06/14/201226.5826.6625.8526.15
06/15/201226.3726.3825.8926.03
06/18/201226.4226.926.3826.78
06/19/201226.927.1126.6326.83
06/20/201226.8626.9826.526.58
06/21/201226.6127.1426.5226.9
06/22/201226.6626.7125.7325.74
06/25/201225.7426.3525.726.26
06/26/201226.226.2525.8625.96
06/27/201226.0326.6325.9526.63
06/28/201226.6526.9826.4126.75
06/29/201227.3227.9527.1827.94
07/02/20122828.5727.4528.5
07/03/201228.4328.5828.2328.42
07/04/201228.42928.2529
07/05/201228.9828.9828.2528.5
07/06/201228.528.6928.0728.07
07/09/201228.0928.6227.8128.51
07/10/201228.4628.5728.0428.24
07/11/201228.0228.1426.7626.92
07/12/201226.8426.9826.6126.79
07/13/201226.9427.2226.827.22
07/16/201227.1427.5426.7127.53
07/17/201227.627.6726.9827.06
07/18/201227.2727.4926.9827.37
07/19/201227.5627.6427.327.64
07/20/201228.4528.9328.228.71
07/23/201228.3828.5927.6427.93
07/24/201227.9628.5227.6428.45
07/25/201228.2428.3227.8427.9
07/26/201227.8128.2927.6628.21
07/27/20123030.529.6429.81
07/30/201230.130.3129.3329.72
07/31/201229.83029.2629.26
08/01/201229.3531.0529.3531
08/02/201230.6831.013030.28
08/03/201230.3931.230.2531.2
08/06/201231.0331.230.7330.8
08/07/201230.6630.830.4230.7
08/08/201230.4630.5830.1230.25
08/09/201230.3930.643030.62
08/10/201230.3330.730.2530.7
08/13/201230.5530.5830.0930.37
08/14/201230.4430.4730.0330.27
08/15/201230.2630.4429.9730.41
08/16/201230.5230.5530.0430.11
08/17/201230.1130.3829.9730.25
08/20/201230.2130.3229.9830.32
08/21/201230.5930.8630.4830.72
08/22/201230.5230.6830.2930.64
08/23/201230.4430.629.7929.92
08/24/201229.7529.9729.329.6
08/27/201229.5829.829.4829.63
08/28/201229.529.8529.529.78
08/29/201229.6930.3729.5830.34
08/30/201230.2430.3230.0730.18
08/31/201230.1630.4930.0230.32
09/03/201230.3230.8130.2530.81
09/04/201230.830.829.9229.99
09/05/201229.9530.1329.7829.93
09/06/201229.9830.5429.9830.5
09/07/201230.6130.830.1630.25
09/10/201230.330.3829.4829.56
09/11/201229.4129.6729.4129.67
09/12/201229.6930.7827.8328
09/13/201226.126.625.0725.15
09/14/201225.82624.9225.31
09/17/201225.126.0325.125.7
09/18/201225.7425.9525.6525.74
09/19/201225.9125.9125.425.64
09/20/201225.6126.0825.5525.93
09/21/201226.126.125.725.7
09/24/201225.822624.9625
09/25/201225.0725.4224.9625.2
09/26/201224.8824.9924.4124.45
09/27/201224.624.9324.324.85
09/28/201225.0125.124.6524.67
10/01/201224.6825.2524.6824.92
10/02/201224.9425.8524.8125.57
10/03/201225.525.9525.2525.63
10/04/201225.8426.0425.6725.9
10/05/201225.9727.5425.9526.48
10/08/201226.4426.6226.1126.25
10/09/201226.2626.8525.8626.1
10/10/201225.927.5725.927.48
10/11/201227.6127.82727.17
10/12/2012272726.3426.34
10/15/201226.2426.8526.2226.64
10/16/201226.926.926.4226.65
10/17/201226.752726.6527
10/18/201226.9127.1326.6527
10/19/201226.926.9626.6226.8
10/22/201226.7526.8426.4126.56
10/23/201226.4526.5125.8125.87
10/24/201225.9626.6425.8826.6
10/25/201226.5227.2326.5226.75
10/26/201226.5927.1826.527.12
10/29/20122727.3226.927.13
10/30/201227.1227.4127.0227.41
10/31/201227.4527.5727.3827.41
11/01/201227.4827.627.3327.5
11/02/201227.527.5527.0927.45
11/05/201227.4127.5627.1227.22
11/06/201227.2227.527.1127.43
11/07/201227.5827.6427.0527.23
11/08/201227.627.612626.1
11/09/201226.2526.5426.1726.32
11/12/201226.1826.2425.8526.12
11/13/201226.0126.3626.0126.18
11/14/20122626.1225.525.85
11/15/201225.725.7625.0125.09
11/16/201225.0625.3824.9725.17
11/19/201225.5925.7725.325.58
11/20/201225.4225.5825.2525.49
11/21/201225.3825.5125.1325.41
11/22/201225.525.6125.1725.24
11/23/201225.125.1524.2524.9
11/26/201224.6724.9224.3124.57
11/27/201224.6624.8524.2624.39
11/28/201224.424.9524.3924.81
11/29/201224.9925.4824.9525.3
11/30/201225.2625.8925.2625.89
12/03/201226.2126.6926.0926.45
12/04/201226.6627.4526.0526.58
12/05/201226.9527.3626.7527.23
12/06/201228.8529.5928.6629.4
12/07/201229.4629.829.4229.8
12/10/201229.5729.7826.6529.66
12/11/201229.5629.6629.3729.37
12/12/201229.3229.4929.0529.41
12/13/201229.329.429.1429.24
12/14/201229.2129.3828.9228.92
12/17/201228.9629.2228.8729.11
12/18/201229.2229.8729.1729.87
12/19/2012303029.7130
12/20/201229.783029.7329.87
12/21/201229.6230.0729.6230
12/24/201230.1430.1929.629.76
12/27/201229.4429.9229.4329.64
12/28/201229.7829.8329.3529.4
12/31/201229.2929.6329.2529.5