AIR.PA: Airbus SE Historical Data

2020 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 80.4784

CLOSE 80.2586

Low

LOW 48.12

High

HIGH 139.4

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2020	132.58	135.72	132.02	133.52
01/03/2020	132.18	134.04	131.82	134.04
01/06/2020	132.68	133.82	131.76	133.46
01/07/2020	134	134.38	131.82	132
01/08/2020	131.5	134.92	130.5	134.38
01/09/2020	135.62	135.88	133.82	134.92
01/10/2020	134.92	135.02	134.08	134.42
01/13/2020	134.4	136.28	134.4	135.12
01/14/2020	135.12	136	133.14	135.1
01/15/2020	135.16	136	133.18	134.26
01/16/2020	134.2	135.62	133.3	133.4
01/17/2020	134.48	137.2	134.48	136.78
01/20/2020	136.8	138.26	136.18	137.9
01/21/2020	137	137	135.92	136.4
01/22/2020	137.4	139.32	137.14	137.98
01/23/2020	138	138.14	135.62	135.8
01/24/2020	137.18	139.4	137.1	139
01/27/2020	135.02	137.28	132.84	132.9
01/28/2020	136	136.9	133.72	134.24
01/29/2020	134.68	136.98	133.84	136.56
01/30/2020	134.72	135.48	133.54	134.5
01/31/2020	135.08	136.18	133.18	133.24
02/03/2020	133.64	134.08	132.96	133.68
02/04/2020	134.58	138	134	138
02/05/2020	137.32	138.46	136.16	136.88
02/06/2020	137.66	137.84	136.36	137
02/07/2020	137.02	137.92	136.38	136.78
02/10/2020	136.1	137.64	136.08	136.62
02/11/2020	138	138.78	136.9	138
02/12/2020	138.48	138.98	136.2	136.6
02/13/2020	134	138.3	130.76	132.8
02/14/2020	133.4	133.82	129.76	129.86
02/17/2020	129	130.98	127.06	130.98
02/18/2020	130.5	132.06	130.06	130.26
02/19/2020	130.76	131.92	130.18	131.8
02/20/2020	131.3	133.68	131.26	131.78
02/21/2020	131.24	132.2	129.6	130.84
02/24/2020	126.76	127.36	124.04	124.38
02/25/2020	125.56	126.32	123.52	123.54
02/26/2020	122.4	122.52	117.7	120.56
02/27/2020	117.56	117.84	113.06	115
02/28/2020	108.06	112.12	105.64	108.1
03/02/2020	110	111.92	103.36	107.62
03/03/2020	109.58	114.46	108.64	112.12
03/04/2020	112.12	112.5	109.94	110.96
03/05/2020	110.88	111.5	105.8	107.72
03/06/2020	103.9	104.98	99.5	99.5
03/09/2020	89.3	95.46	87.01	89.99
03/10/2020	91.42	96.41	88.94	89.62
03/11/2020	91.48	92.94	85.65	85.7
03/12/2020	77	80.75	70.84	71.36
03/13/2020	75	80.54	69.17	74.33
03/16/2020	66.57	70.52	56.4	69
03/17/2020	71.35	72.33	60.02	63.04
03/18/2020	56.75	57.98	48.12	49.06
03/19/2020	51.34	54.79	49.59	53.73
03/20/2020	63.65	68.08	59.56	63.78
03/23/2020	60.45	64.94	54.56	55
03/24/2020	60	60.37	54.42	55.98
03/25/2020	60.37	61.4	52.85	60.01
03/26/2020	60	75.19	59	72.29
03/27/2020	72.28	74.74	65.04	68.17
03/30/2020	67.31	67.4	60.37	60.93
03/31/2020	63	64.64	59.34	59.34
04/01/2020	58	58.8	52.1	52.2
04/02/2020	54.71	54.97	50	50.27
04/03/2020	50.56	51.9	49.51	49.51
04/06/2020	53.55	54.89	50.91	53.53
04/07/2020	57.34	59.74	56.34	57.04
04/08/2020	56.9	59.81	54.63	59.81
04/09/2020	62.5	63.2	57.15	61
04/14/2020	61.66	62.03	59.21	60
04/15/2020	61	61.2	54.53	54.8
04/16/2020	56.49	57	52.62	53.2
04/17/2020	58.5	58.7	55.11	56.8
04/20/2020	57.55	57.98	54.81	55.62
04/21/2020	55.4	55.4	51.87	51.96
04/22/2020	52.5	53.79	51.7	53.53
04/23/2020	53.86	54.92	52.55	54.25
04/24/2020	53.54	53.67	52.02	52.34
04/27/2020	52.99	53.23	50.15	51.07
04/28/2020	51.07	54.1	51.07	52.88
04/29/2020	53.2	58.46	51.6	58.39
04/30/2020	60	65.26	57.05	57.88
05/04/2020	55	55.69	52.71	55
05/05/2020	56.27	57.9	55.68	56.44
05/06/2020	55.9	56.4	53.36	53.7
05/07/2020	53.8	56.14	52.89	55.75
05/08/2020	56.78	57.74	55.41	56.07
05/11/2020	56.53	56.68	53.41	54.5
05/12/2020	54.3	54.37	51.22	51.22
05/13/2020	51	51.52	49.12	49.6
05/14/2020	49.05	50.23	48.21	49.88
05/15/2020	50.12	50.9	48.61	49.31
05/18/2020	50.02	55.34	49.81	55.34
05/19/2020	56.34	57.19	52.98	54.23
05/20/2020	53.84	55.08	51.51	55.05
05/21/2020	54.3	55.9	53.29	54.65
05/22/2020	54	55.28	52.92	54.04
05/25/2020	54.97	58.88	54.51	58.64
05/26/2020	59.27	63.28	59.1	62.81
05/27/2020	63.49	64.27	60.72	61.13
05/28/2020	62.07	62.75	59.81	60.12
05/29/2020	59.38	59.38	56.7	56.7
06/01/2020	59.18	59.69	57.66	59.44
06/02/2020	60.02	63.88	59.59	63.7
06/03/2020	65.41	68.53	64.6	68.41
06/04/2020	68.41	73.71	65.89	71.98
06/05/2020	75.3	80.98	74.86	80.98
06/08/2020	80.5	84.95	78.6	81.91
06/09/2020	82.5	85.08	74.65	75.67
06/10/2020	77.35	80	73.67	74.96
06/11/2020	71.35	73.74	67.06	67.06
06/12/2020	65.99	71.84	65.2	66.95
06/15/2020	64.75	68.43	63.45	68
06/16/2020	71.14	72.12	68.38	69.83
06/17/2020	70	70.82	68.3	69.75
06/18/2020	68.36	69.14	66	67.82
06/19/2020	68.8	69.84	66.95	68.86
06/22/2020	67.88	68.7	65.76	67.26
06/23/2020	68.1	69.29	66	66.76
06/24/2020	66.7	67.41	62.97	62.97
06/25/2020	62.52	64.62	61.27	63.92
06/26/2020	64.37	65.49	61.86	61.88
06/29/2020	60.89	64.42	60.18	63.35
06/30/2020	64.66	65.92	62.78	63.52
07/01/2020	63.6	65.64	60.85	64.19
07/02/2020	65.14	67.79	64.24	66.41
07/03/2020	66.98	67.66	64.6	65.63
07/06/2020	67.42	68.46	66.94	67.72
07/07/2020	67.55	68.1	66.62	67.3
07/08/2020	66.31	66.9	64.8	65.83
07/09/2020	66.5	66.72	63.22	63.22
07/10/2020	62.22	65.81	62.02	65.45
07/13/2020	66.53	67.98	66.4	67.85
07/14/2020	66.5	66.85	64.71	66.16
07/15/2020	67.3	70.74	66.89	69.22
07/16/2020	68.53	69.36	66.76	67
07/17/2020	66.9	67.08	65.19	65.9
07/20/2020	66	67.09	64.84	65.71
07/21/2020	66.99	69.5	66.86	68.05
07/22/2020	67.7	68.04	65.3	67.11
07/23/2020	67.42	67.45	65.02	65.28
07/24/2020	64.64	64.78	62.98	63.93
07/27/2020	63.58	63.61	61.75	61.92
07/28/2020	61.88	64.06	61.76	63.85
07/29/2020	63.46	64.98	62.18	62.18
07/30/2020	63.5	66.11	62.16	63.34
07/31/2020	63.08	63.98	61.81	62.01
08/03/2020	62.33	63.88	60.78	63.73
08/04/2020	64.47	66.35	64.23	65.68
08/05/2020	65.93	68.45	65.91	67.97
08/06/2020	68.08	69.6	67.6	68.33
08/07/2020	68.25	69.4	67.25	69.3
08/10/2020	69.68	72.06	69.35	72.06
08/11/2020	73	76.18	73	76.18
08/12/2020	75.77	75.95	74.18	74.92
08/13/2020	73.4	74.79	72.2	73.3
08/14/2020	72.77	72.77	70.76	72.11
08/17/2020	72	72.54	70.56	71.44
08/18/2020	70.79	71.52	69.19	69.23
08/19/2020	69.14	70.34	68.57	70.25
08/20/2020	69	69.61	68.09	69.17
08/21/2020	70	70.58	66.97	69.08
08/24/2020	69.52	72.1	69.42	72.1
08/25/2020	72.72	74.08	71.56	71.56
08/26/2020	71.19	71.79	70.05	70.24
08/27/2020	70.39	72.47	69.01	72.11
08/28/2020	72.5	72.74	70.92	71.44
08/31/2020	72	72.41	68.71	68.84
09/01/2020	69.35	69.57	66.79	69.57
09/02/2020	70	72.48	69.45	72.08
09/03/2020	72.5	75.28	71.05	71.5
09/04/2020	71	72.66	69.18	69.78
09/07/2020	70.5	73.77	70.27	73.77
09/08/2020	74	74.03	69.98	70.78
09/09/2020	69.98	70.32	68	69.39
09/10/2020	69.2	70.6	68.72	69.44
09/11/2020	68.95	69.31	67.75	68.82
09/14/2020	70.04	71.51	69.55	71.32
09/15/2020	71.21	71.65	69.23	69.48
09/16/2020	69.51	70.79	68.69	70.79
09/17/2020	69.51	71.45	68.82	71.12
09/18/2020	71.04	71.04	68.6	68.6
09/21/2020	68.33	68.41	63.95	64.09
09/22/2020	64.5	64.7	61.5	62.37
09/23/2020	63.36	65.19	61.79	61.79
09/24/2020	60.5	61.04	58.1	59.65
09/25/2020	59.99	60.17	57.87	60.02
09/28/2020	61.55	62.64	61.01	62.31
09/29/2020	62.31	63.14	61.33	62.59
09/30/2020	61.75	63.19	60.95	62.07
10/01/2020	63.41	65.1	62.45	64.9
10/02/2020	63.8	64.83	62.03	64.62
10/05/2020	65.84	66.71	64.8	65.8
10/06/2020	66	68.74	65.81	67.77
10/07/2020	67.41	67.98	66.12	66.7
10/08/2020	67.37	68.2	66.52	66.92
10/09/2020	66.92	67.83	66.42	66.78
10/12/2020	67.08	67.58	65.78	65.99
10/13/2020	64.5	64.64	63.34	63.68
10/14/2020	63.55	63.68	61.57	62.15
10/15/2020	61.15	61.88	59.87	61.79
10/16/2020	62.29	64.67	61.55	64.34
10/19/2020	64.36	66.73	64.1	65.72
10/20/2020	65.48	67.99	64.91	66.94
10/21/2020	67.42	67.44	64	64.06
10/22/2020	63.65	64.65	62.56	64.45
10/23/2020	65.25	68.7	65.22	68.03
10/26/2020	66.61	69.69	65.69	65.85
10/27/2020	65.8	65.83	63.07	64
10/28/2020	62.01	62.73	60.09	61.77
10/29/2020	62	63.86	59.28	61.5
10/30/2020	60.5	63.42	60.5	62.59
11/02/2020	62.97	63.98	61.68	63.09
11/03/2020	64	66.74	63.9	66.28
11/04/2020	65.16	69.24	64.2	68.58
11/05/2020	68.75	70.59	68.3	70.38
11/06/2020	69.52	71	68.81	70
11/09/2020	71.8	90.43	71.75	83
11/10/2020	82.42	88.93	81.8	87.92
11/11/2020	88	89.54	85.83	87
11/12/2020	85.36	86.48	83.33	84.61
11/13/2020	84	87.3	83.25	85.56
11/16/2020	87.4	91.4	87.3	90
11/17/2020	90.14	90.2	87.65	90.09
11/18/2020	90.29	90.5	87.73	90
11/19/2020	88.5	89.92	88.02	89.33
11/20/2020	89.56	90	88.36	88.64
11/23/2020	89.5	90.98	89.39	90.14
11/24/2020	91.85	94.9	91.7	93.5
11/25/2020	94.37	94.55	90.71	91.5
11/26/2020	92.1	92.53	89.14	89.8
11/27/2020	89.02	91.21	89	90
11/30/2020	89.99	90.35	87.73	87.73
12/01/2020	88.01	89.72	87.85	89.4
12/02/2020	89.96	91.77	89.7	91.32
12/03/2020	91.36	95.19	91.36	95
12/04/2020	95.08	97.04	94.9	96.24
12/07/2020	95.62	95.87	93.64	95.21
12/08/2020	94.81	95.85	94.11	94.73
12/09/2020	95.69	96.5	93.49	93.59
12/10/2020	93.77	94.48	92.77	93.72
12/11/2020	93.52	93.76	91.41	92.19
12/14/2020	93.13	94.21	91.7	92.05
12/15/2020	91.5	92.34	89.85	91.37
12/16/2020	90.9	92.52	89.79	90.71
12/17/2020	91.34	91.7	89.63	90.38
12/18/2020	89.62	90.9	88.94	89
12/21/2020	85	86.96	82.75	86.54
12/22/2020	87.37	88	85.51	87.94
12/23/2020	88	92.09	87.62	91.95
12/24/2020	92.44	93.06	91.53	92.04
12/28/2020	93	93.25	91.77	91.98
12/29/2020	92.97	93.44	91.98	93.07
12/30/2020	92.92	92.98	91.06	91.25
12/31/2020	90.35	91.31	89.78	89.78

Menu

Create your free account now!

AIR.PA: Airbus SE Historical Data

2020 Historical Chart

Average

Low

High