AIR.PA: Airbus SE Historical Data

2018 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 97.6571

CLOSE 97.5554

Low

LOW 78.83

High

HIGH 111.16

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	83.03	83.48	82.22	82.75
01/03/2018	83	84.65	82.86	84.12
01/04/2018	84.19	86.09	84.19	85.82
01/05/2018	86.23	86.23	84.42	85.6
01/08/2018	85.83	86.62	85.8	86.62
01/09/2018	86.31	87.25	86.31	86.88
01/10/2018	86.85	90.28	86.53	90.27
01/11/2018	90.41	91.9	89.91	90.02
01/12/2018	90.41	90.75	89.9	90.4
01/15/2018	90.4	90.74	89.62	90
01/16/2018	89.9	90.27	89.65	89.97
01/17/2018	89.37	90.3	89.25	89.74
01/18/2018	90.49	92.56	90.02	90.4
01/19/2018	90.94	92.88	90.87	92.79
01/22/2018	93	93.52	92.61	93.25
01/23/2018	94	94	91.74	92.1
01/24/2018	92.06	92.34	90.48	90.5
01/25/2018	90.5	90.79	87.28	88
01/26/2018	88.26	89.76	88.07	89.56
01/29/2018	90.5	90.84	89.64	90.42
01/30/2018	90.12	90.92	89.33	89.8
01/31/2018	90.01	92.77	90	92.5
02/01/2018	93.1	93.2	90.73	91.17
02/02/2018	89.36	90.28	87.13	87.97
02/05/2018	87.19	87.19	85.32	86.6
02/06/2018	83.52	87.14	82.05	85.01
02/07/2018	86.06	88.46	85.11	88.4
02/08/2018	87.77	88.06	85.23	85.51
02/09/2018	84.91	85.44	82.02	83.54
02/12/2018	84	84	82.17	82.52
02/13/2018	82.52	84.01	82.46	83.15
02/14/2018	83.92	84.48	81.33	84.17
02/15/2018	90.5	93.47	89.78	92.82
02/16/2018	93.37	95.6	93.21	95.53
02/19/2018	95.53	96.25	94.45	94.89
02/20/2018	94.51	97.47	94.21	96.99
02/21/2018	97.47	97.86	96.9	97.66
02/22/2018	97.2	98	97.01	97.7
02/23/2018	97.94	98.3	97.33	98.3
02/26/2018	98.5	99.66	98.29	98.94
02/27/2018	99.05	99.97	98.35	98.71
02/28/2018	98.18	98.98	97.75	98.34
03/01/2018	98.17	98.79	96.14	97.1
03/02/2018	95.8	95.88	93.57	93.95
03/05/2018	93.48	95.99	93.34	95.75
03/06/2018	96.24	97.39	95.87	96.12
03/07/2018	95.7	96.54	95.2	95.72
03/08/2018	95.69	97.47	95.1	97.09
03/09/2018	96.84	98.54	96.66	98.33
03/12/2018	98.5	98.6	95.76	95.87
03/13/2018	96.28	97.27	95.16	95.66
03/14/2018	95.49	96.75	94.88	95.25
03/15/2018	96	97.23	95.45	96.84
03/16/2018	96.45	97.38	95.69	96
03/19/2018	96	96.14	93.96	94.43
03/20/2018	94.74	97.26	94.31	96.43
03/21/2018	96.27	96.31	94.75	95.51
03/22/2018	95	95.46	92.78	94.63
03/23/2018	93.55	94.3	91.87	92.92
03/26/2018	92.93	93.78	92.08	92.88
03/27/2018	94.64	95.48	94	95.1
03/28/2018	93.89	94.41	92.62	93.98
03/29/2018	94.48	95.07	93.62	93.8
04/03/2018	92.88	94.05	91.55	93.6
04/04/2018	93.23	94.53	92.13	92.81
04/05/2018	94.62	94.92	94.22	94.87
04/06/2018	94.76	94.77	93.93	94.4
04/09/2018	94.4	95.28	94.11	94.4
04/10/2018	95.2	95.42	93.85	95.42
04/11/2018	95.38	95.59	92.12	92.43
04/12/2018	92.57	93.24	90.23	92.96
04/13/2018	93	94.12	90.95	91.5
04/16/2018	90.28	91.67	90.23	90.38
04/17/2018	90.76	93.31	90.41	93.08
04/18/2018	93.5	94.76	93.23	94.6
04/19/2018	94.98	95.42	93.63	94.24
04/20/2018	95.03	95.63	94.03	94.17
04/23/2018	94.29	96.34	94.09	96.16
04/24/2018	96.29	97.1	95.46	96.71
04/25/2018	95.78	96.03	92.82	94.97
04/26/2018	95.27	95.91	94.49	95.5
04/27/2018	95.04	97.95	93.73	96.93
04/30/2018	96.85	98.26	96.47	97.4
05/02/2018	97.99	98.53	96.46	98.07
05/03/2018	98.13	98.47	97.54	98.06
05/04/2018	98.56	98.88	97.84	98.69
05/07/2018	98.89	100.42	98.49	100.42
05/08/2018	100.2	100.4	99.42	100.24
05/09/2018	99.21	99.55	98.7	99.16
05/10/2018	99.12	99.82	99.02	99.63
05/11/2018	99.7	99.82	98.93	99.45
05/14/2018	98.7	98.99	96.36	97.08
05/15/2018	96.74	97.98	95.36	96.25
05/16/2018	96.07	96.68	95.63	96.39
05/17/2018	96.44	97.98	96.41	97.98
05/18/2018	98.4	98.42	97.37	97.84
05/21/2018	98.53	100.96	98.44	100.82
05/22/2018	101	101.1	100	100.66
05/23/2018	100.44	100.86	98.57	98.96
05/24/2018	99.04	99.49	97.75	98.35
05/25/2018	99.1	99.82	97.54	98.21
05/28/2018	98.98	99.54	97	97.2
05/29/2018	96.44	98.48	95.62	97.32
05/30/2018	97.76	97.76	96.12	96.73
05/31/2018	97.18	98.24	97.01	97.31
06/01/2018	98.02	99.67	97.98	99.39
06/04/2018	100	100	98.69	99.56
06/05/2018	99.27	100.32	98.98	98.98
06/06/2018	98.74	100	98.61	100
06/07/2018	100.34	101.1	99.45	99.65
06/08/2018	99.4	101.04	98.61	100.9
06/11/2018	101.36	101.9	100.64	100.9
06/12/2018	101.52	101.54	100	100.48
06/13/2018	100.5	100.96	99.61	100.18
06/14/2018	99.49	104.74	99.46	104.56
06/15/2018	105	106.5	103.6	103.6
06/18/2018	103.52	103.52	100.34	101.9
06/19/2018	100.28	100.54	99.08	100.34
06/20/2018	100.76	101.08	99.82	99.88
06/21/2018	100.38	100.6	98.4	98.59
06/22/2018	99.62	100.78	99.41	100.64
06/25/2018	99.95	100.28	96.86	96.86
06/26/2018	98.37	98.82	96.48	96.48
06/27/2018	96.41	99.66	94.57	99.1
06/28/2018	98.68	99.55	97.52	98.12
06/29/2018	99.95	101.16	99.85	100.26
07/02/2018	97.65	99.11	97.03	97.71
07/03/2018	98.1	98.6	97.31	97.76
07/04/2018	98.08	98.19	97	98
07/05/2018	98.25	99	97.65	97.74
07/06/2018	97.75	98.94	97.74	98.5
07/09/2018	99.05	99.68	98.83	99.4
07/10/2018	100.3	103.34	100.3	103.34
07/11/2018	102.7	103.86	102.12	103.14
07/12/2018	104	105.14	103.2	105.14
07/13/2018	105.5	107.84	105.5	107.4
07/16/2018	107.12	107.72	106.8	106.94
07/17/2018	106.86	108.2	106.18	107.66
07/18/2018	107.84	109.1	107.14	107.2
07/19/2018	107.2	107.44	106.04	107.08
07/20/2018	107.78	108.04	104.62	105.76
07/23/2018	105.06	105.94	104.76	105.42
07/24/2018	105.7	106.58	105.26	105.98
07/25/2018	106.06	106.68	104.62	104.9
07/26/2018	107.8	111.16	107.8	109.62
07/27/2018	109.02	109.28	107.3	109.2
07/30/2018	108.96	108.96	107.04	107.08
07/31/2018	107.2	107.26	105.76	106
08/01/2018	106.12	107.36	105.92	106.6
08/02/2018	106.3	106.78	105.9	106.48
08/03/2018	106.84	107.98	106.28	107.76
08/06/2018	107.96	109.58	107.34	107.82
08/07/2018	109.22	109.96	108.76	109
08/08/2018	109.32	109.62	107.78	107.9
08/09/2018	108.18	108.76	107.12	108.66
08/10/2018	107.62	108.2	107.04	107.52
08/13/2018	107.4	108.8	107.38	108.1
08/14/2018	108.68	109.04	107.48	108
08/15/2018	108.2	108.78	104.96	105.22
08/16/2018	105.9	107.66	105.62	107.56
08/17/2018	108	108.68	106.92	107.72
08/20/2018	107.98	108.46	107.54	107.88
08/21/2018	107.68	108.24	107.3	107.46
08/22/2018	107.5	108	107.04	107.32
08/23/2018	107.58	108.22	107.44	107.74
08/24/2018	107.9	108	107.06	107.5
08/27/2018	108.2	108.26	107.28	108
08/28/2018	108.1	109.18	107.88	108.96
08/29/2018	109.34	110.88	109.2	110.06
08/30/2018	110.06	110.44	108.52	108.98
08/31/2018	108.8	108.8	106.2	106.26
09/03/2018	106.04	107.7	105.94	107.5
09/04/2018	107.72	107.94	104.1	105.16
09/05/2018	105.08	105.28	103	103
09/06/2018	103.24	105.78	103.24	104.28
09/07/2018	104.8	105.64	103.86	104.84
09/10/2018	104.5	105.72	103.92	104.8
09/11/2018	105.44	106.82	104.2	106.76
09/12/2018	107.14	107.6	105.74	106.7
09/13/2018	106.24	108	104.12	105.64
09/14/2018	106.6	106.78	105.12	106.2
09/17/2018	106.02	106.96	105.72	106.3
09/18/2018	106.34	107.36	104.04	104.94
09/19/2018	105	106.68	104.58	106.36
09/20/2018	106.4	106.72	105.24	106.46
09/21/2018	106.48	107.18	105.48	106.8
09/24/2018	106.48	106.76	105.26	105.98
09/25/2018	105.7	106.52	104.92	105.08
09/26/2018	105.4	108.48	104.8	108.48
09/27/2018	108.04	108.98	106.94	108.9
09/28/2018	108.5	109.16	106.94	108.18
10/01/2018	108.68	108.74	107.1	107.4
10/02/2018	106.3	106.4	105.4	105.68
10/03/2018	106.24	107.34	105.84	107.06
10/04/2018	106.74	106.74	104.56	105.26
10/05/2018	105.6	106.3	104	104
10/08/2018	104.34	105.96	102.16	103.62
10/09/2018	103.76	104.38	101.04	102.5
10/10/2018	102.7	103.1	98.9	98.99
10/11/2018	97.02	99.51	93.59	97.33
10/12/2018	99	101.44	98.01	100.26
10/15/2018	99.14	100.22	97.81	97.81
10/16/2018	97.8	101.72	97.55	101.72
10/17/2018	102.24	102.62	100.18	100.86
10/18/2018	100.28	101.52	98.78	99.31
10/19/2018	99.79	101.44	97.05	97.95
10/22/2018	98.34	98.88	96.31	96.31
10/23/2018	96.5	96.5	94.1	94.14
10/24/2018	95.26	96.95	93.51	95.31
10/25/2018	95.02	98.3	94.75	97.94
10/26/2018	96.88	96.88	91.52	96.15
10/29/2018	95.39	99.89	94.75	95.83
10/30/2018	96.48	97.08	92.24	93.9
10/31/2018	96.25	99.77	93.02	97.71
11/01/2018	97.64	98.23	96	96.5
11/02/2018	97.29	98.77	95.39	95.61
11/05/2018	96.01	96.4	94.74	95.38
11/06/2018	96	96.99	95.56	95.85
11/07/2018	96.4	97.13	95.45	96.09
11/08/2018	96.09	96.84	95.4	95.65
11/09/2018	95.45	95.51	94.02	94.68
11/12/2018	94.9	95.66	94.21	94.39
11/13/2018	94.57	96.85	94.55	96.42
11/14/2018	95.88	97.19	94.04	95.53
11/15/2018	96.36	96.49	93.27	93.86
11/16/2018	94.58	94.8	91.89	92.89
11/19/2018	92.9	93.96	92.41	92.57
11/20/2018	91.56	92.33	89.96	91.07
11/21/2018	91.98	93.21	90.73	93.17
11/22/2018	92.89	92.97	92.1	92.33
11/23/2018	92.14	93.64	92.14	93.41
11/26/2018	94.2	95.13	93.46	93.58
11/27/2018	93.83	94.16	93.16	93.7
11/28/2018	93.96	94.02	93.4	93.5
11/29/2018	94	95.42	93.97	94.86
11/30/2018	95.37	95.46	94.45	94.62
12/03/2018	97.27	97.3	95.06	95.7
12/04/2018	95.39	95.67	94.26	94.27
12/05/2018	93.11	93.51	92.03	92.31
12/06/2018	90.94	91.05	88.15	88.64
12/07/2018	90.05	90.86	89.07	89.07
12/10/2018	88.61	89.56	87.39	87.49
12/11/2018	88.08	89.85	87.44	88.6
12/12/2018	89.18	91.77	88.61	91.48
12/13/2018	91.57	92.3	89.73	89.97
12/14/2018	89.29	89.79	88.32	88.67
12/17/2018	88.43	88.9	86.96	87.65
12/18/2018	87.58	89.27	87.06	88.65
12/19/2018	88.83	88.99	87.04	87.2
12/20/2018	85.6	85.6	78.83	83.33
12/21/2018	82.75	84.21	82.05	83.1
12/24/2018	81.54	82.58	81.2	81.63
12/27/2018	82.92	83.73	81.06	82.1
12/28/2018	82.98	84.33	82.56	83.76
12/31/2018	83.83	84.22	83.27	83.96

Menu

Create your free account now!

AIR.PA: Airbus SE Historical Data

2018 Historical Chart

Average

Low

High