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
AIR.PA: Airbus SE Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 119.2629
CLOSE 119.3923
Low
LOW 77.5
High
HIGH 137.32
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 83.58 | 84.45 | 82.1 | 84.17 |
| 01/03/2019 | 83.33 | 83.75 | 77.5 | 81.21 |
| 01/04/2019 | 82.16 | 85.52 | 81.53 | 85.12 |
| 01/07/2019 | 85.96 | 86.95 | 82.64 | 83.56 |
| 01/08/2019 | 83.83 | 88.61 | 83.56 | 86.65 |
| 01/09/2019 | 88.5 | 90.54 | 87.68 | 89.68 |
| 01/10/2019 | 89 | 89.7 | 87.87 | 89.61 |
| 01/11/2019 | 89.92 | 90 | 88.19 | 88.38 |
| 01/14/2019 | 87.87 | 90.44 | 87.79 | 89.91 |
| 01/15/2019 | 90.5 | 92.5 | 90.42 | 92.31 |
| 01/16/2019 | 92.5 | 93.04 | 91.6 | 92.54 |
| 01/17/2019 | 91.7 | 92.34 | 90.86 | 91.76 |
| 01/18/2019 | 92.45 | 94.08 | 92.2 | 93.66 |
| 01/21/2019 | 93.26 | 94.5 | 93.01 | 94.5 |
| 01/22/2019 | 94.53 | 95.05 | 93.88 | 94.75 |
| 01/23/2019 | 93.97 | 95.28 | 93.31 | 93.81 |
| 01/24/2019 | 94.24 | 95.92 | 93.97 | 95.92 |
| 01/25/2019 | 96 | 97.12 | 95.6 | 96.51 |
| 01/28/2019 | 96.3 | 96.35 | 95.07 | 95.42 |
| 01/29/2019 | 95.78 | 96.89 | 95.25 | 96.05 |
| 01/30/2019 | 96.3 | 99.02 | 95.78 | 99 |
| 01/31/2019 | 100 | 100.46 | 99.12 | 100.22 |
| 02/01/2019 | 101.02 | 102.12 | 100.02 | 101.12 |
| 02/04/2019 | 101.2 | 102.02 | 100.74 | 101.4 |
| 02/05/2019 | 101.36 | 102.72 | 100.62 | 102 |
| 02/06/2019 | 102.02 | 102.18 | 101.08 | 102.08 |
| 02/07/2019 | 101.12 | 101.78 | 99.83 | 99.83 |
| 02/08/2019 | 99.83 | 101.34 | 98.05 | 99.94 |
| 02/11/2019 | 101.9 | 103.28 | 101.5 | 102 |
| 02/12/2019 | 102.98 | 103.46 | 102.44 | 102.78 |
| 02/13/2019 | 102.8 | 104.74 | 102.62 | 104.38 |
| 02/14/2019 | 108 | 110.94 | 107.18 | 107.18 |
| 02/15/2019 | 107.26 | 111.76 | 107.26 | 110.98 |
| 02/18/2019 | 111.16 | 111.92 | 110.64 | 111.26 |
| 02/19/2019 | 111.44 | 111.46 | 109.96 | 111.14 |
| 02/20/2019 | 111.02 | 111.4 | 110.4 | 111.12 |
| 02/21/2019 | 111.4 | 112.08 | 110.6 | 111.36 |
| 02/22/2019 | 111.74 | 113.82 | 111.62 | 113.7 |
| 02/25/2019 | 113.78 | 113.98 | 112.66 | 113.34 |
| 02/26/2019 | 113 | 113.44 | 112.56 | 113.12 |
| 02/27/2019 | 112.58 | 113.48 | 112.5 | 113.46 |
| 02/28/2019 | 113.26 | 113.84 | 112.9 | 113.6 |
| 03/01/2019 | 114.06 | 114.34 | 113.34 | 113.9 |
| 03/04/2019 | 114.3 | 114.9 | 113.68 | 114.02 |
| 03/05/2019 | 113.5 | 113.66 | 112.12 | 113.24 |
| 03/06/2019 | 112.84 | 113.94 | 112.82 | 113.72 |
| 03/07/2019 | 113.14 | 113.66 | 112.08 | 112.74 |
| 03/08/2019 | 110.92 | 111.92 | 109.3 | 111.52 |
| 03/11/2019 | 112 | 113.16 | 111.56 | 112.96 |
| 03/12/2019 | 114.1 | 114.68 | 112.7 | 114.58 |
| 03/13/2019 | 115 | 116.96 | 114.58 | 116.88 |
| 03/14/2019 | 117.02 | 117.24 | 115.3 | 117 |
| 03/15/2019 | 116.9 | 119.24 | 116.82 | 117.68 |
| 03/18/2019 | 118 | 118.08 | 116.96 | 118 |
| 03/19/2019 | 118.3 | 119.2 | 117.8 | 119 |
| 03/20/2019 | 118.72 | 119.28 | 117.42 | 117.86 |
| 03/21/2019 | 118.08 | 118.78 | 117.26 | 118.56 |
| 03/22/2019 | 119.44 | 119.44 | 114.6 | 114.6 |
| 03/25/2019 | 114.02 | 114.86 | 112.62 | 114.04 |
| 03/26/2019 | 114.88 | 117.3 | 114.88 | 116.34 |
| 03/27/2019 | 116.4 | 116.78 | 114.86 | 115.48 |
| 03/28/2019 | 115.12 | 116.64 | 115.1 | 116.26 |
| 03/29/2019 | 116.94 | 118.2 | 116.6 | 117.9 |
| 04/01/2019 | 118.9 | 119.12 | 117.18 | 117.76 |
| 04/02/2019 | 117.84 | 118.26 | 116.76 | 117.22 |
| 04/03/2019 | 118.8 | 119 | 117.72 | 118.54 |
| 04/04/2019 | 118.64 | 118.66 | 117.48 | 117.82 |
| 04/05/2019 | 118 | 119.22 | 117.6 | 118.68 |
| 04/08/2019 | 118.88 | 121.22 | 118.56 | 120.74 |
| 04/09/2019 | 118.8 | 119.58 | 117.7 | 118.5 |
| 04/10/2019 | 118.22 | 119.04 | 116.5 | 116.5 |
| 04/11/2019 | 116.92 | 118.34 | 116.6 | 117.5 |
| 04/12/2019 | 117.54 | 119.74 | 117.26 | 118.6 |
| 04/15/2019 | 117.78 | 117.8 | 116.7 | 117.24 |
| 04/16/2019 | 117 | 117.98 | 116.38 | 117.92 |
| 04/17/2019 | 117.58 | 119.46 | 117.1 | 119.04 |
| 04/18/2019 | 119 | 120.64 | 118.18 | 120.24 |
| 04/23/2019 | 120.44 | 122.8 | 119.34 | 122.8 |
| 04/24/2019 | 122.9 | 123.28 | 121.78 | 122.2 |
| 04/25/2019 | 122.24 | 122.68 | 121.22 | 121.9 |
| 04/26/2019 | 122.4 | 123.06 | 121.2 | 121.86 |
| 04/29/2019 | 122 | 123.52 | 121.52 | 123.02 |
| 04/30/2019 | 123.98 | 124 | 120.8 | 121.88 |
| 05/02/2019 | 120.66 | 121.58 | 119.68 | 119.98 |
| 05/03/2019 | 119.24 | 120.7 | 119.18 | 119.56 |
| 05/06/2019 | 117.02 | 119.84 | 115.06 | 119.7 |
| 05/07/2019 | 119.72 | 120.1 | 117.06 | 117.54 |
| 05/08/2019 | 117.68 | 119.28 | 116.94 | 118.8 |
| 05/09/2019 | 117.64 | 118.32 | 116.38 | 116.8 |
| 05/10/2019 | 117.5 | 118.36 | 116.52 | 117.5 |
| 05/13/2019 | 117.04 | 117.24 | 114.82 | 115.52 |
| 05/14/2019 | 117 | 119.14 | 116.7 | 119 |
| 05/15/2019 | 119.06 | 120.88 | 118.08 | 120.88 |
| 05/16/2019 | 120.66 | 122.78 | 119.94 | 122.5 |
| 05/17/2019 | 122.46 | 122.82 | 120.5 | 121 |
| 05/20/2019 | 120.72 | 121.18 | 118.24 | 119.08 |
| 05/21/2019 | 119.46 | 119.72 | 117.84 | 118.26 |
| 05/22/2019 | 118.2 | 118.36 | 117.36 | 118.22 |
| 05/23/2019 | 117.18 | 117.78 | 114.74 | 114.88 |
| 05/24/2019 | 115.58 | 117.5 | 115.46 | 116.54 |
| 05/27/2019 | 117.78 | 118 | 116.5 | 116.84 |
| 05/28/2019 | 116.98 | 117.54 | 115.68 | 116.32 |
| 05/29/2019 | 115.96 | 116.44 | 113.12 | 114.38 |
| 05/30/2019 | 114.6 | 115.44 | 114.48 | 115.24 |
| 05/31/2019 | 113.6 | 114.88 | 112.6 | 114.86 |
| 06/03/2019 | 113.7 | 117.16 | 112.86 | 117.16 |
| 06/04/2019 | 116.5 | 118.7 | 115.18 | 118.48 |
| 06/05/2019 | 118.22 | 119.86 | 117.78 | 118.7 |
| 06/06/2019 | 119.04 | 120.56 | 117.78 | 117.96 |
| 06/07/2019 | 118.4 | 122.44 | 118.06 | 120.92 |
| 06/10/2019 | 121.94 | 122 | 120.16 | 121.06 |
| 06/11/2019 | 121.5 | 124.16 | 121.48 | 123.4 |
| 06/12/2019 | 122.18 | 123.16 | 121 | 122.28 |
| 06/13/2019 | 122.4 | 123.7 | 122 | 122.66 |
| 06/14/2019 | 122.76 | 122.94 | 121.04 | 122.42 |
| 06/17/2019 | 122.84 | 125.14 | 122.4 | 125 |
| 06/18/2019 | 124.78 | 126.5 | 124.58 | 125.46 |
| 06/19/2019 | 125.6 | 125.76 | 122.56 | 123 |
| 06/20/2019 | 123 | 124.24 | 121.78 | 123.46 |
| 06/21/2019 | 123.28 | 124.98 | 122.76 | 122.78 |
| 06/24/2019 | 122.56 | 123.44 | 122.4 | 123.26 |
| 06/25/2019 | 122.6 | 125.24 | 122.6 | 125.18 |
| 06/26/2019 | 125 | 126 | 124.5 | 125.54 |
| 06/27/2019 | 125.5 | 125.76 | 123.82 | 123.88 |
| 06/28/2019 | 123.66 | 125 | 123.22 | 124.68 |
| 07/01/2019 | 123.5 | 126.08 | 123.5 | 124.3 |
| 07/02/2019 | 122.9 | 124.28 | 122.6 | 123.96 |
| 07/03/2019 | 124.28 | 126.04 | 123.82 | 125.64 |
| 07/04/2019 | 125.6 | 125.96 | 124.44 | 125.38 |
| 07/05/2019 | 124.54 | 125.2 | 123.7 | 124.58 |
| 07/08/2019 | 124.2 | 124.42 | 123 | 123.92 |
| 07/09/2019 | 124.08 | 124.72 | 123.3 | 124.1 |
| 07/10/2019 | 124.84 | 127.62 | 124.5 | 125.84 |
| 07/11/2019 | 126.22 | 127.1 | 125.74 | 125.98 |
| 07/12/2019 | 126.28 | 128.04 | 125.12 | 127.68 |
| 07/15/2019 | 128.58 | 129.9 | 128.14 | 129.2 |
| 07/16/2019 | 128.88 | 131.42 | 128.48 | 131.14 |
| 07/17/2019 | 130.96 | 132.32 | 130.88 | 131.96 |
| 07/18/2019 | 131.48 | 132.92 | 130.18 | 132.1 |
| 07/19/2019 | 132.44 | 133.86 | 131.04 | 131.5 |
| 07/22/2019 | 131.2 | 131.68 | 130.38 | 130.76 |
| 07/23/2019 | 131.38 | 133.26 | 131.36 | 132.62 |
| 07/24/2019 | 132.64 | 133.36 | 131.5 | 131.96 |
| 07/25/2019 | 132.34 | 133.38 | 129.92 | 130.5 |
| 07/26/2019 | 131.52 | 131.8 | 130.82 | 131 |
| 07/29/2019 | 130.44 | 131.32 | 130.08 | 130.08 |
| 07/30/2019 | 130.16 | 130.42 | 127.4 | 127.72 |
| 07/31/2019 | 130 | 130.5 | 126.74 | 128.06 |
| 08/01/2019 | 128.08 | 129.98 | 127.62 | 129.42 |
| 08/02/2019 | 126.4 | 126.72 | 122.96 | 123.34 |
| 08/05/2019 | 122.72 | 123.2 | 120 | 120.7 |
| 08/06/2019 | 120.92 | 121.94 | 119.92 | 119.92 |
| 08/07/2019 | 120.82 | 123.06 | 120.14 | 122 |
| 08/08/2019 | 124.02 | 127.16 | 123.28 | 127.16 |
| 08/09/2019 | 126.6 | 126.6 | 124.5 | 125.12 |
| 08/12/2019 | 126 | 127.38 | 124.86 | 125.2 |
| 08/13/2019 | 124.16 | 127.12 | 123.28 | 126.58 |
| 08/14/2019 | 126.18 | 126.2 | 121.54 | 121.84 |
| 08/15/2019 | 122.4 | 123.78 | 120.28 | 122.4 |
| 08/16/2019 | 123.22 | 123.74 | 121.66 | 123.02 |
| 08/19/2019 | 124.26 | 126.54 | 124.1 | 124.78 |
| 08/20/2019 | 124.2 | 126.8 | 124 | 126.2 |
| 08/21/2019 | 126.5 | 128.3 | 126.24 | 128 |
| 08/22/2019 | 127.84 | 127.84 | 124.26 | 124.42 |
| 08/23/2019 | 124.86 | 125.4 | 122.62 | 122.62 |
| 08/26/2019 | 122.2 | 123.56 | 121.56 | 122.84 |
| 08/27/2019 | 122.94 | 123.2 | 121.76 | 122.56 |
| 08/28/2019 | 122.2 | 122.44 | 120.48 | 121.6 |
| 08/29/2019 | 121.4 | 125.4 | 121.12 | 125.28 |
| 08/30/2019 | 125.58 | 126.2 | 125.14 | 125.34 |
| 09/02/2019 | 125.82 | 126.36 | 124.84 | 126 |
| 09/03/2019 | 125.52 | 125.64 | 123.28 | 124.62 |
| 09/04/2019 | 125.6 | 126.34 | 124.96 | 126.2 |
| 09/05/2019 | 127 | 128.78 | 126.72 | 127.32 |
| 09/06/2019 | 127 | 127.72 | 126.16 | 126.6 |
| 09/09/2019 | 126.54 | 127.02 | 125.66 | 126.84 |
| 09/10/2019 | 126.5 | 126.98 | 122.22 | 122.3 |
| 09/11/2019 | 123.04 | 123.72 | 122.34 | 123.5 |
| 09/12/2019 | 124.14 | 126.58 | 123.5 | 124.82 |
| 09/13/2019 | 124.96 | 126.08 | 124.26 | 125.5 |
| 09/16/2019 | 121 | 122.06 | 118.72 | 121.24 |
| 09/17/2019 | 121 | 122.2 | 120.52 | 121.96 |
| 09/18/2019 | 121.9 | 122.82 | 121.2 | 122.82 |
| 09/19/2019 | 122.5 | 124.08 | 122.2 | 124.08 |
| 09/20/2019 | 123.48 | 123.7 | 119.62 | 120.1 |
| 09/23/2019 | 120.2 | 120.88 | 117.5 | 119.8 |
| 09/24/2019 | 119.88 | 120.04 | 117.8 | 118.8 |
| 09/25/2019 | 118.2 | 120.96 | 117.88 | 120.96 |
| 09/26/2019 | 120.44 | 121.46 | 119.06 | 119.54 |
| 09/27/2019 | 119.8 | 120 | 118.34 | 119 |
| 09/30/2019 | 119.36 | 119.56 | 118.32 | 119.2 |
| 10/01/2019 | 120 | 120.36 | 116.16 | 116.74 |
| 10/02/2019 | 116.76 | 117.16 | 114.36 | 114.36 |
| 10/03/2019 | 117.3 | 119.96 | 117.3 | 119.22 |
| 10/04/2019 | 119.88 | 119.98 | 117.24 | 117.78 |
| 10/07/2019 | 117.78 | 117.78 | 116.18 | 117.22 |
| 10/08/2019 | 117.94 | 120.22 | 117.36 | 117.7 |
| 10/09/2019 | 117.5 | 118 | 115.28 | 117.38 |
| 10/10/2019 | 117.04 | 117.96 | 115.4 | 117.92 |
| 10/11/2019 | 117.54 | 119.52 | 116.8 | 118.88 |
| 10/14/2019 | 118.28 | 118.9 | 117.62 | 118.3 |
| 10/15/2019 | 119.44 | 120.78 | 118.92 | 119.44 |
| 10/16/2019 | 119.1 | 119.9 | 118.32 | 119.32 |
| 10/17/2019 | 119.52 | 121.38 | 119.02 | 119.84 |
| 10/18/2019 | 119.8 | 120.5 | 119.16 | 120.4 |
| 10/21/2019 | 120.38 | 122.18 | 119.48 | 122 |
| 10/22/2019 | 121.98 | 122.58 | 121.52 | 121.86 |
| 10/23/2019 | 120.7 | 120.82 | 118.96 | 120.16 |
| 10/24/2019 | 120.5 | 122.58 | 120.26 | 122.26 |
| 10/25/2019 | 123 | 123.76 | 122.16 | 123.52 |
| 10/28/2019 | 123.8 | 125.22 | 123.24 | 124.68 |
| 10/29/2019 | 125.18 | 128.18 | 124.54 | 125.76 |
| 10/30/2019 | 122 | 129.98 | 121.64 | 129.98 |
| 10/31/2019 | 129.98 | 130.36 | 128.14 | 128.42 |
| 11/01/2019 | 129.2 | 130.36 | 128.14 | 129.98 |
| 11/04/2019 | 130.38 | 132.2 | 130.04 | 130.84 |
| 11/05/2019 | 130.88 | 130.88 | 128.6 | 130.12 |
| 11/06/2019 | 129.98 | 131.44 | 129.32 | 131.04 |
| 11/07/2019 | 131.26 | 132.56 | 131.18 | 132.28 |
| 11/08/2019 | 131.58 | 132.96 | 130.9 | 132.96 |
| 11/11/2019 | 132.54 | 133.9 | 132.5 | 132.86 |
| 11/12/2019 | 133.2 | 135.24 | 132.64 | 134.68 |
| 11/13/2019 | 134.8 | 135.56 | 134.16 | 135.5 |
| 11/14/2019 | 135.86 | 136.78 | 135 | 135.86 |
| 11/15/2019 | 136.68 | 137.32 | 135.62 | 136.4 |
| 11/18/2019 | 136.26 | 136.56 | 133.74 | 134.4 |
| 11/19/2019 | 134.7 | 136.66 | 134.7 | 135.3 |
| 11/20/2019 | 134.82 | 135.8 | 134.66 | 135.1 |
| 11/21/2019 | 134.82 | 135.36 | 133.7 | 134.04 |
| 11/22/2019 | 133.96 | 135.08 | 133.54 | 133.7 |
| 11/25/2019 | 134 | 134.8 | 133.62 | 134.58 |
| 11/26/2019 | 134.2 | 135.72 | 134.1 | 135.68 |
| 11/27/2019 | 136.14 | 136.2 | 133.68 | 133.94 |
| 11/28/2019 | 133.14 | 134.06 | 132.5 | 133.62 |
| 11/29/2019 | 132.7 | 133.5 | 131.68 | 133.4 |
| 12/02/2019 | 133.86 | 134.4 | 129.78 | 129.78 |
| 12/03/2019 | 130 | 130.3 | 124.06 | 124.06 |
| 12/04/2019 | 124.66 | 128.38 | 124.5 | 127.98 |
| 12/05/2019 | 127.6 | 127.88 | 126.86 | 127 |
| 12/06/2019 | 127.28 | 128.28 | 126.2 | 127.04 |
| 12/09/2019 | 126.9 | 127.06 | 124.62 | 124.94 |
| 12/10/2019 | 124.46 | 124.6 | 122.52 | 124.22 |
| 12/11/2019 | 123.44 | 124.38 | 123.04 | 124 |
| 12/12/2019 | 124.4 | 125.22 | 123 | 124.16 |
| 12/13/2019 | 126.84 | 127.36 | 124.84 | 125.9 |
| 12/16/2019 | 127 | 129.32 | 126.56 | 129.22 |
| 12/17/2019 | 131.2 | 132 | 129.14 | 131.5 |
| 12/18/2019 | 131.48 | 132.24 | 130.36 | 130.72 |
| 12/19/2019 | 130.84 | 130.88 | 129.52 | 130.82 |
| 12/20/2019 | 130.74 | 132.5 | 130.16 | 131.88 |
| 12/23/2019 | 132.2 | 133.28 | 131.2 | 132.78 |
| 12/24/2019 | 133.14 | 133.54 | 132.32 | 133.14 |
| 12/25/2019 | 133.14 | 133.14 | 133.14 | 133.14 |
| 12/27/2019 | 133.48 | 134.88 | 132.76 | 133.28 |
| 12/30/2019 | 133.12 | 133.42 | 129.96 | 130 |
| 12/31/2019 | 129.88 | 130.96 | 129.24 | 130.48 |