AIR.PA: Airbus SE Historical Data

2021 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 105.323

CLOSE 105.3202

Low

LOW 81.84

High

HIGH 121

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2021	92.84	94.57	89.3	89.89
01/05/2021	88.55	90.54	88.37	89.83
01/06/2021	90.87	90.99	88.98	90.17
01/07/2021	90.92	91	89.35	89.62
01/08/2021	90.63	90.7	88.93	90.1
01/11/2021	90.63	91.78	89.06	89.78
01/12/2021	89.89	90.5	89.01	89.96
01/13/2021	89.96	90.5	88.12	89.11
01/14/2021	89.4	93.25	89.1	93.25
01/15/2021	92.5	92.94	91	92.55
01/18/2021	91.19	91.81	90.28	91.19
01/19/2021	92	92.3	91.03	91.3
01/20/2021	91.61	93.48	90.87	92.41
01/21/2021	93.02	93.45	89.04	89.36
01/22/2021	89	89.64	87.97	88.83
01/25/2021	88.9	89.03	84.53	84.87
01/26/2021	84.6	87.17	83.71	85.29
01/27/2021	85	85.39	83.31	84.36
01/28/2021	83.26	86.74	82.5	85.15
01/29/2021	82.7	85.5	81.84	83.2
02/01/2021	84.13	84.37	82.41	83.11
02/02/2021	85.6	88.82	85.14	88.59
02/03/2021	89.86	90.99	88.63	89.81
02/04/2021	90.16	93.12	89.63	93.1
02/05/2021	93.17	94.57	91.91	93.42
02/08/2021	94.02	94.8	92.51	93.87
02/09/2021	93.97	94.89	91.91	92.47
02/10/2021	93	93.64	91.18	91.69
02/11/2021	91.85	92.4	90.82	91.22
02/12/2021	90.61	92.21	89.54	92.21
02/15/2021	92.87	94.27	92.3	93.67
02/16/2021	93.58	94.52	93.4	93.8
02/17/2021	93.8	94.67	93.42	93.9
02/18/2021	91	92.06	89.58	91.29
02/19/2021	91.11	92.58	89.81	91.77
02/22/2021	90.63	95.8	90.2	95.8
02/23/2021	95.6	101.38	95.33	98.95
02/24/2021	99.05	102.74	98.16	102.72
02/25/2021	103.84	103.98	98.86	98.93
02/26/2021	96.74	98.14	95.13	95.91
03/01/2021	97.75	101.28	97.6	100.68
03/02/2021	100.18	100.18	98.41	99.1
03/03/2021	99.55	100.64	98.83	100.46
03/04/2021	99.57	101.26	98.91	100.3
03/05/2021	99	99.22	95.23	95.42
03/08/2021	96.87	100.68	96.27	100.52
03/09/2021	100.52	101.06	99.13	100.26
03/10/2021	99.87	101	98.64	98.99
03/11/2021	99.61	100	97.52	99.13
03/12/2021	99	100.16	97.8	100
03/15/2021	100.5	101.32	99.65	100
03/16/2021	100.32	103.1	99.65	101.78
03/17/2021	101.7	102.6	100.96	101
03/18/2021	101.84	102.42	100.62	101.1
03/19/2021	100.06	100.08	97.34	97.34
03/22/2021	97.35	98.01	96.27	97.07
03/23/2021	96.1	97.03	95.21	95.21
03/24/2021	94.5	96.77	93.14	95.97
03/25/2021	95.03	96.6	94.19	96.49
03/26/2021	97.6	98.69	96.69	97.68
03/29/2021	98.65	98.8	96.41	97.4
03/30/2021	97.39	98.29	96.84	97.7
03/31/2021	97.07	98.01	96.33	96.54
04/01/2021	96.7	101.44	96.55	100.42
04/06/2021	101.52	102.1	99.43	100.7
04/07/2021	100.66	101.64	100.24	100.54
04/08/2021	100.7	101.44	99.72	100.8
04/09/2021	101.4	104.1	100.96	101.1
04/12/2021	101.3	101.52	99.2	99.9
04/13/2021	99.74	100.64	97.73	98.4
04/14/2021	98.63	100.64	97.92	100.22
04/15/2021	100.12	104.1	99.5	102.84
04/16/2021	103	104.54	102.84	103.68
04/19/2021	103.94	104.18	102.42	102.7
04/20/2021	102.72	102.94	97.94	97.94
04/21/2021	98.1	99.94	95.95	97.73
04/22/2021	98.5	99.75	97.24	99.71
04/23/2021	98.5	99.49	97.67	98.46
04/26/2021	98.91	102.16	98.9	101.24
04/27/2021	100.72	100.98	99.16	99.79
04/28/2021	99.67	100.5	98.8	99.3
04/29/2021	100.34	102.76	99.52	100
04/30/2021	101.04	101.58	99.31	99.94
05/03/2021	100.16	100.9	98.83	99.91
05/04/2021	99.9	101.06	96.43	96.73
05/05/2021	97.58	98.15	95.88	96.57
05/06/2021	97.1	99	95.83	96.75
05/07/2021	97.83	98.5	97.01	98.37
05/10/2021	99	99.6	97.5	98.36
05/11/2021	96.4	97.34	94.65	95.9
05/12/2021	95.72	97.3	95.19	96.56
05/13/2021	95.07	97.09	93.18	96
05/14/2021	97	99.57	96.11	99.57
05/17/2021	99.6	99.9	96.65	96.9
05/18/2021	97.68	98.07	96.81	97.14
05/19/2021	95.8	96.35	93.56	95.06
05/20/2021	96.03	96.51	94.87	96.51
05/21/2021	96.7	97.98	96.58	97.91
05/24/2021	98.21	98.66	97.73	98.26
05/25/2021	98.6	98.92	97.14	97.14
05/26/2021	97.95	98.29	97.59	97.67
05/27/2021	101	107.82	100.54	106.68
05/28/2021	107.92	109.7	107.68	108
05/31/2021	107.92	108.42	106.58	106.66
06/01/2021	106.86	109.36	105.86	108.76
06/02/2021	109.72	110.96	109.24	110.7
06/03/2021	110.66	110.8	109.72	109.78
06/04/2021	109.8	110.34	109.28	109.92
06/07/2021	110.1	112	108.84	111.32
06/08/2021	111.72	112.38	110.46	110.5
06/09/2021	110.72	111.28	110.2	110.6
06/10/2021	111	111.38	109.58	110.52
06/11/2021	110.72	113.22	110.62	112.36
06/14/2021	112.86	113.3	112.08	112.4
06/15/2021	113.8	114.18	112.4	113.18
06/16/2021	114	114.86	112.8	114.08
06/17/2021	113.98	116.04	113.6	114.6
06/18/2021	114.5	115.06	112.2	112.72
06/21/2021	111.5	113.1	109.68	112.92
06/22/2021	113.34	114.44	112.62	112.64
06/23/2021	112.5	113.16	111.22	111.3
06/24/2021	111.76	112.64	111.56	111.92
06/25/2021	112.2	112.36	109.5	110.32
06/28/2021	110.6	111.72	107.1	107.1
06/29/2021	107.5	108.34	106.48	106.48
06/30/2021	106.38	109.12	104.9	108.44
07/01/2021	109.8	110.54	108.38	109.9
07/02/2021	110.56	112.4	109.4	112.22
07/05/2021	111.94	113.8	110.96	113.08
07/06/2021	113.2	113.44	110.26	110.88
07/07/2021	111.78	112.48	108.96	109.82
07/08/2021	109.42	110.44	107.22	109.02
07/09/2021	110.28	114.02	110.28	112.76
07/12/2021	112.52	113.76	110.04	112.2
07/13/2021	112.3	112.62	110.78	111.24
07/14/2021	110.66	111.98	109.9	110.98
07/15/2021	112	112.28	109.52	110.4
07/16/2021	111.08	112.18	109.92	110.64
07/19/2021	108.5	108.74	103.12	103.58
07/20/2021	104	106.42	103.56	106
07/21/2021	107	111.22	107	110.64
07/22/2021	111.36	113.36	109.5	109.52
07/23/2021	111.36	113.88	110.9	111.5
07/26/2021	111.12	113.28	110.92	112
07/27/2021	112.1	113.06	110.86	112.32
07/28/2021	111.1	115.34	111.1	115.3
07/29/2021	120	121	115.64	116
07/30/2021	116.02	116.42	113.16	115.7
08/02/2021	116.8	117.9	115.74	116.78
08/03/2021	116.8	117.22	114.22	114.78
08/04/2021	116.24	116.4	113.38	114.44
08/05/2021	114.18	117.36	114.1	116.64
08/06/2021	116.5	117.28	115.6	116.9
08/09/2021	116.58	117.02	114.7	114.76
08/10/2021	114.8	115.34	113.72	115.16
08/11/2021	115.7	116.68	115.1	115.72
08/12/2021	115.28	115.98	114.56	115.3
08/13/2021	114.96	116.34	114.96	115.44
08/16/2021	114.42	114.9	113.66	114.62
08/17/2021	113.94	113.96	112.6	113.54
08/18/2021	113.82	113.82	112.22	113.62
08/19/2021	111.4	111.9	109.82	110.04
08/20/2021	109.64	110.52	108.2	110.48
08/23/2021	112	112.54	111.18	111.72
08/24/2021	111.68	113.46	111.4	113.46
08/25/2021	114.3	116.68	114.28	115.92
08/26/2021	114.8	115.58	113.54	115
08/27/2021	114.94	115.02	113.46	115.02
08/30/2021	115.22	115.56	114.54	114.86
08/31/2021	114.48	115.7	113.68	115.7
09/01/2021	116.5	118.1	116.02	118
09/02/2021	117.52	117.9	116.4	116.78
09/03/2021	116.8	116.9	114.48	114.48
09/06/2021	114.72	116.56	114.68	115.88
09/07/2021	115.82	115.82	113.86	114.1
09/08/2021	113.96	115.28	112.48	113.72
09/09/2021	112.66	115.78	112.46	115.2
09/10/2021	115.6	116.7	114.18	114.36
09/13/2021	114.62	115.42	113.68	115.08
09/14/2021	114.64	114.84	112.16	112.76
09/15/2021	112.8	114.06	112.14	112.36
09/16/2021	113.14	115.78	113.08	114.88
09/17/2021	115.22	116.14	111.86	113.04
09/20/2021	110.8	113.92	108.72	111.94
09/21/2021	112.16	113.52	111.76	113.28
09/22/2021	113.88	115.84	113.88	115.84
09/23/2021	117	118	116.14	116.68
09/24/2021	115.96	116.98	115.02	115.4
09/27/2021	116.5	118.88	116.34	117.24
09/28/2021	116.8	117.3	113.1	113.36
09/29/2021	115.2	117.3	114.56	117.3
09/30/2021	118.16	118.34	114.86	115.1
10/01/2021	113.02	116.7	111.88	116.58
10/04/2021	116.56	116.96	113.12	113.66
10/05/2021	114.36	115.54	113.62	115.08
10/06/2021	114	114.08	111.12	113.42
10/07/2021	115.06	115.3	113.68	114.2
10/08/2021	114.16	114.48	112.62	113.22
10/11/2021	112.84	114.26	112.7	113.82
10/12/2021	111.5	113.56	111.26	113.24
10/13/2021	113.1	113.18	111.28	112.34
10/14/2021	113	114.22	112	113.36
10/15/2021	113.52	115.4	113.32	114.9
10/18/2021	114.26	114.34	112.7	113.3
10/19/2021	113.48	113.6	112.18	112.32
10/20/2021	112.1	112.66	111.04	112.16
10/21/2021	111.12	111.96	110.44	111.38
10/22/2021	111.64	111.9	109.78	109.78
10/25/2021	109.82	109.88	107.24	108.08
10/26/2021	108	110.92	107.16	109.94
10/27/2021	109.14	110.38	108.6	110
10/28/2021	112.74	113.56	110.28	112
10/29/2021	111	112.9	109.88	110.6
11/01/2021	111.08	111.62	109.14	109.66
11/02/2021	109.4	111.14	108.62	110.3
11/03/2021	110.14	110.14	107.76	108
11/04/2021	108.3	109.8	107.68	109
11/05/2021	108.24	114.14	107.52	113.9
11/08/2021	114	115.64	113.68	115.64
11/09/2021	115.24	117.18	114.84	116.32
11/10/2021	116.56	117.62	115.38	116.2
11/11/2021	116.2	116.78	113.94	114.7
11/12/2021	114.22	115.24	112.14	112.14
11/15/2021	114.38	115.72	113.64	114.04
11/16/2021	114.8	115.64	113.9	115
11/17/2021	114.64	115.14	114.06	114.44
11/18/2021	114.26	114.7	112.6	113.26
11/19/2021	113.56	113.56	108.84	109.4
11/22/2021	109.98	110.9	108.52	108.78
11/23/2021	108.8	111.82	108.32	110.26
11/24/2021	110.82	111.96	109.18	111.46
11/25/2021	111.98	112.78	110.7	112.26
11/26/2021	99.5	102.82	95.73	99.36
11/29/2021	101.16	102.68	98.69	99.69
11/30/2021	98.2	101.58	96.81	98.72
12/01/2021	100.96	102.2	99.19	101.92
12/02/2021	100	102.22	99.71	101.1
12/03/2021	102.96	103.72	98.02	98.55
12/06/2021	99.5	103.24	99.1	102.84
12/07/2021	104	106.42	103.22	105.88
12/08/2021	105.26	108.08	103.62	107.26
12/09/2021	107.34	107.94	104.94	105.5
12/10/2021	104.42	107.08	104.18	105.58
12/13/2021	105.6	105.74	102.34	103.08
12/14/2021	103.72	104.84	102.26	102.5
12/15/2021	102.82	102.92	99.77	99.99
12/16/2021	103.5	104.26	102.32	102.4
12/17/2021	103.58	104.96	102.14	104.14
12/20/2021	101.56	103.38	100.26	102.06
12/21/2021	103.56	106.8	102.82	106.8
12/22/2021	107.3	111.08	107.1	111.08
12/23/2021	110.9	112.42	110.64	111.84
12/24/2021	111.06	111.74	110.24	111.68
12/27/2021	110.84	112.98	110.4	112.34
12/28/2021	112.24	113.82	112.24	113.42
12/29/2021	112.9	113.94	111.62	112.12
12/30/2021	111.84	112.8	111.28	112.68
12/31/2021	112.86	113.06	112.1	112.36

Menu

Create your free account now!

AIR.PA: Airbus SE Historical Data

2021 Historical Chart

Average

Low

High