AIR.PA: Airbus SE Historical Data

2022 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 105.594

CLOSE 105.65

Low

LOW 86.52

High

HIGH 121.1

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2022	113.6	116.26	113.22	116.14
01/04/2022	116.58	119.86	116	118.88
01/05/2022	119.32	121.1	117.2	120.4
01/06/2022	118.2	120.1	117.38	118.64
01/07/2022	118	118.62	116.34	117.7
01/10/2022	118	119.22	116.58	117.92
01/11/2022	118.6	119.1	117.14	118.42
01/12/2022	118.72	119.72	117.58	118.68
01/13/2022	118	118.46	116.2	117.3
01/14/2022	116.28	118.06	116.18	117.34
01/17/2022	118.28	118.48	116.76	116.76
01/18/2022	116.2	116.48	114.12	115.88
01/19/2022	115.56	117.46	114.28	115.12
01/20/2022	115.08	115.72	113.96	115.72
01/21/2022	114	114.46	112.18	113.4
01/24/2022	112.52	113.82	106.72	107.34
01/25/2022	108.82	110.12	106.2	108.34
01/26/2022	111	114.34	110.92	114.22
01/27/2022	111.12	115.06	110.78	114.42
01/28/2022	113.5	113.84	109.86	111.38
01/31/2022	112.76	113.74	110.94	112.12
02/01/2022	113.58	115.44	113.24	115.44
02/02/2022	115.38	115.6	112.9	113.3
02/03/2022	112.86	113.5	111.08	111.64
02/04/2022	111.94	112.16	108.66	110.32
02/07/2022	111.88	112.98	110.04	112.94
02/08/2022	113	115.64	112.16	115.64
02/09/2022	115.74	117.78	115.74	117.5
02/10/2022	117.28	118.52	116.16	118.3
02/11/2022	116.6	118.96	115.96	118.5
02/14/2022	115	117.02	112.5	116.3
02/15/2022	115.5	118.5	115.14	118.4
02/16/2022	118.1	119.5	116.7	117.88
02/17/2022	119.8	120.36	115.68	116.32
02/18/2022	117.66	117.8	114.18	115
02/21/2022	116.04	117.14	111.7	112.14
02/22/2022	109.48	115.18	108.8	114.08
02/23/2022	114.56	117.3	113.04	113.94
02/24/2022	108.24	110.98	105.72	108.92
02/25/2022	110	115.92	108.5	115.92
02/28/2022	115.46	116.12	110.9	114.9
03/01/2022	114.48	115.24	104.18	104.18
03/02/2022	104	111.12	102.18	109.68
03/03/2022	109.06	109.98	104.26	105.02
03/04/2022	103	103.54	96.83	97.1
03/07/2022	91.5	98.42	90.24	93.99
03/08/2022	91.32	97.83	90.48	94.13
03/09/2022	97.62	103.46	96.27	103.14
03/10/2022	103.2	103.54	97.5	99.79
03/11/2022	99.89	106.36	99.71	103.56
03/14/2022	105	107.58	104.34	104.56
03/15/2022	102.62	103.94	101.2	103.12
03/16/2022	105.9	109.52	104.7	106.82
03/17/2022	106.66	107.56	104.96	107.24
03/18/2022	106.8	107.52	103.9	106.14
03/21/2022	105.62	106.82	104.8	105.32
03/22/2022	105.38	108.48	105.22	108.26
03/23/2022	108.38	108.94	106.54	107.24
03/24/2022	107.24	108.2	106.18	107.4
03/25/2022	107.78	109.28	106.66	107.54
03/28/2022	107.12	109.34	107.12	107.7
03/29/2022	109.6	113.78	109	113.56
03/30/2022	112.5	112.92	110.32	111.36
03/31/2022	111.66	112.34	110.16	110.36
04/01/2022	110.08	111.74	109.74	111.02
04/04/2022	111.76	111.92	108	110.1
04/05/2022	109.58	110.08	103.5	105.24
04/06/2022	104.96	106.52	103.08	103.8
04/07/2022	104.14	105.32	101.72	101.98
04/08/2022	103.7	105.18	102.54	103.4
04/11/2022	102.58	105.36	101.56	104.44
04/12/2022	102.48	105.36	101.74	104.66
04/13/2022	103.82	105.14	103.54	104.36
04/14/2022	104.44	106.82	104.26	106.12
04/19/2022	104.18	105.02	102.3	104.22
04/20/2022	104.88	106.68	104.34	105.82
04/21/2022	105.8	109.72	105.58	108.52
04/22/2022	106.04	107.74	104.62	104.66
04/25/2022	102.5	105.1	102.2	103
04/26/2022	104.66	105.66	101.9	102.04
04/27/2022	102.1	102.96	100.56	102.12
04/28/2022	103.12	105.2	101.78	103.34
04/29/2022	104.1	106.7	103.7	105.54
05/02/2022	104.98	105.4	103.14	103.98
05/03/2022	104.8	106.54	104.24	106.54
05/04/2022	106.7	107.54	102.58	102.58
05/05/2022	109	111.26	108.2	109.02
05/06/2022	108.48	111.44	106.76	107.5
05/09/2022	105.52	108.2	103.72	103.72
05/10/2022	107	107.54	104.6	104.6
05/11/2022	106.38	107.96	105.08	107.48
05/12/2022	104.42	105.84	102.64	104.4
05/13/2022	105.46	106.36	103.88	106.36
05/16/2022	105.7	106.52	104	105.84
05/17/2022	107.14	108.36	106.76	108.28
05/18/2022	108.24	109.78	107.74	107.94
05/19/2022	106.46	107.46	105.34	106.4
05/20/2022	107.68	109.16	106.74	106.92
05/23/2022	108.38	108.74	105.06	107.18
05/24/2022	105.2	105.58	102.74	102.74
05/25/2022	104.1	105.14	102.84	104.76
05/26/2022	104.96	109.06	104.76	109.06
05/27/2022	109.96	112.28	109.08	111.86
05/30/2022	112.56	113.16	112.22	112.54
05/31/2022	110.96	111.1	108.78	108.78
06/01/2022	109.6	110.2	108.04	108.26
06/02/2022	108.8	109.46	108.22	108.96
06/03/2022	110.18	110.18	108.24	108.68
06/06/2022	109.5	111.96	109.38	111.34
06/07/2022	110.52	111.36	109.94	110.26
06/08/2022	111.02	111.52	107.96	108.32
06/09/2022	107.8	108.1	105.08	105.4
06/10/2022	104.6	105.06	101.86	102
06/13/2022	100.1	101.84	97.09	97.52
06/14/2022	98.61	99.21	95.4	96.36
06/15/2022	98.2	98.67	96.31	96.45
06/16/2022	96.55	96.68	93	93
06/17/2022	93.88	96.99	93.42	94.12
06/20/2022	94.9	97.43	93.69	96.98
06/21/2022	98	99	95.77	96.08
06/22/2022	94.34	94.44	92.13	92.96
06/23/2022	92.6	92.81	90.34	90.92
06/24/2022	91.68	93.22	90.75	92.5
06/27/2022	93.22	94.71	92.8	93.21
06/28/2022	94.11	96.56	94.11	94.94
06/29/2022	93.22	94.08	92.21	92.21
06/30/2022	90.7	92.6	90.16	92.45
07/01/2022	92.09	96.93	91.55	95.24
07/04/2022	96.19	96.62	93.39	93.4
07/05/2022	93.8	94.22	88.91	89.42
07/06/2022	90.57	93.23	90.43	92.66
07/07/2022	94.45	95.09	93.71	94.68
07/08/2022	94.78	96.35	94.4	96.04
07/11/2022	94.7	97.62	94	96.71
07/12/2022	95.51	101	95.14	100.46
07/13/2022	101.82	101.9	99.06	101.28
07/14/2022	100.42	101.92	99.08	99.62
07/15/2022	99.82	104.24	99.37	103.72
07/18/2022	104.52	105.8	103.28	104.34
07/19/2022	103	106.98	102.66	105.84
07/20/2022	106.36	106.82	103.62	104.66
07/21/2022	104.58	106.28	103.9	104.56
07/22/2022	104.12	107.34	104.1	105.58
07/25/2022	105.5	106.22	104.22	105.84
07/26/2022	105.4	106.58	104.82	105
07/27/2022	104.9	106.48	104.48	106.16
07/28/2022	102.4	103.6	99.17	103.04
07/29/2022	103.8	105.1	102.9	104.88
08/01/2022	104.36	105.54	102.48	102.48
08/02/2022	102.02	103.82	101.88	102.74
08/03/2022	102.72	104.48	102.26	104.1
08/04/2022	104.3	104.76	103.1	103.84
08/05/2022	104.1	106.14	103.88	104.78
08/08/2022	106.56	107.08	105.52	106.06
08/09/2022	106	107.2	105.64	106.44
08/10/2022	106	107.84	105.66	107.52
08/11/2022	107.62	108.44	107.08	107.84
08/12/2022	108.3	108.78	107.72	108.42
08/15/2022	108.8	108.9	107.92	108.8
08/16/2022	109	111.04	108.96	110.54
08/17/2022	110.28	110.44	108	108.14
08/18/2022	108.18	109.24	107.78	108.66
08/19/2022	107.6	108.18	106.18	106.24
08/22/2022	105.74	105.74	102.66	103.24
08/23/2022	102.5	104.82	102.2	102.88
08/24/2022	102.5	103.44	102.16	103.32
08/25/2022	104.2	104.88	103.52	103.9
08/26/2022	104.5	104.7	101.66	101.92
08/29/2022	100.56	100.84	99.3	100.38
08/30/2022	100.54	101.96	100.2	100.62
08/31/2022	99.8	100.22	97.84	97.89
09/01/2022	96.96	97.04	94.24	94.97
09/02/2022	95.83	99.02	95.38	98.96
09/05/2022	96.6	97.27	95.71	96.86
09/06/2022	96.34	97.99	96.34	97.09
09/07/2022	96.2	96.67	94.73	95.97
09/08/2022	96.84	97.27	94.25	96.28
09/09/2022	95.65	97.37	95.27	96
09/12/2022	96.9	99.94	96.81	99.69
09/13/2022	100.24	100.72	97.41	97.5
09/14/2022	96.65	97.1	94.42	95.48
09/15/2022	95.96	96.59	94.36	94.9
09/16/2022	92.65	92.91	91.18	91.74
09/19/2022	91.49	94.02	90.91	93.44
09/20/2022	93.86	93.98	91.31	91.97
09/21/2022	91	93.43	90.83	93.37
09/22/2022	91.49	94.08	91.26	92.34
09/23/2022	92.77	96.05	91.58	91.98
09/26/2022	91.1	93.05	90.82	91.48
09/27/2022	92.14	92.53	89.61	89.8
09/28/2022	89.1	89.54	86.8	89.29
09/29/2022	90.05	90.2	87.13	88.09
09/30/2022	88.13	89.4	87.49	88.89
10/03/2022	87.9	89.77	86.52	89.21
10/04/2022	90.64	95.16	90.36	94.7
10/05/2022	94.3	94.96	92.79	93.35
10/06/2022	94.23	94.95	92.65	93.14
10/07/2022	92.91	94.26	91.98	92.33
10/10/2022	91.8	93.56	91.58	93.01
10/11/2022	92.71	94.2	92.36	93.93
10/12/2022	94	94.42	92.48	93.25
10/13/2022	93.51	97.43	93.04	96.9
10/14/2022	98.72	99.34	96.26	96.59
10/17/2022	96.69	99.88	96.59	99.1
10/18/2022	101.5	101.96	99.52	100.24
10/19/2022	101	101.68	99.9	100.88
10/20/2022	100.56	101.9	100.02	101.36
10/21/2022	100.5	101.72	99.38	100.92
10/24/2022	101.98	103.78	101.32	102.54
10/25/2022	103.16	104.58	102.22	104.06
10/26/2022	104.36	106.2	104.3	105.9
10/27/2022	106.2	107.24	104.66	106.12
10/28/2022	103	110	102.62	110
10/31/2022	109.98	109.98	108.48	109.58
11/01/2022	110.5	112.86	110.46	112.52
11/02/2022	112.42	112.6	110.92	111.86
11/03/2022	111.2	112.42	111	111.4
11/04/2022	111.96	115.66	111.24	114
11/07/2022	113.76	114.82	113.06	113.98
11/08/2022	113.66	113.68	112.3	113.16
11/09/2022	112.92	113.94	112.72	113.3
11/10/2022	112.9	115.44	111.7	113.14
11/11/2022	113.76	114.98	112.44	113
11/14/2022	112.96	114.02	111.84	112.86
11/15/2022	113.22	115	112.68	114.38
11/16/2022	114.8	115.36	113.38	114.26
11/17/2022	114.54	114.72	112.16	113.06
11/18/2022	114.02	114.88	113.1	114.64
11/21/2022	114	114.64	113.14	114.18
11/22/2022	114.54	114.94	113.72	114.08
11/23/2022	114.34	114.72	113.54	113.76
11/24/2022	113.6	114.08	112.86	113.26
11/25/2022	113.58	114.46	113.1	113.82
11/28/2022	110.4	112.3	107.22	107.36
11/29/2022	108.1	109.18	107.78	109.18
11/30/2022	110	110.62	108.32	109.2
12/01/2022	110	110.22	108.44	110.14
12/02/2022	110.24	111.78	110.1	110.98
12/05/2022	111.12	111.3	109.48	110.32
12/06/2022	109.72	111.7	109.5	110.84
12/07/2022	108.84	109.44	107.04	108.4
12/08/2022	108.16	110.82	108.16	110.14
12/09/2022	110.96	111.94	109.64	111.64
12/12/2022	111.3	114.3	111.14	112.1
12/13/2022	112.5	114	111.42	113.48
12/14/2022	112.98	114.2	111.64	113
12/15/2022	112.04	113.56	110.68	110.68
12/16/2022	110.7	111.42	109.32	109.98
12/19/2022	110.24	111.68	110.14	110.94
12/20/2022	110.02	111.34	108.88	111.08
12/21/2022	111.16	113.3	110.78	113.3
12/22/2022	113.78	114.12	111.64	111.84
12/23/2022	111.6	112.26	110.94	111.74
12/27/2022	112.94	113.68	112.3	112.82
12/28/2022	113	113.1	111.46	111.62
12/29/2022	111.3	112.02	110.58	112.02
12/30/2022	111.68	111.76	110.82	111.02

Menu

Create your free account now!

AIR.PA: Airbus SE Historical Data

2022 Historical Chart

Average

Low

High