AIR.PA: Airbus SE Historical Data

2023 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 126.974

CLOSE 127.0752

Low

LOW 111.68

High

HIGH 143.98

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2023	112.22	114.08	111.68	113.86
01/03/2023	113.5	116.3	113.24	114.54
01/04/2023	114.92	115.56	112.52	115.38
01/05/2023	115	116.2	114.7	115.2
01/06/2023	115.64	116.54	114.92	116.54
01/09/2023	116.68	117.96	115.34	117.5
01/10/2023	117.12	117.16	114.08	115.1
01/11/2023	114.1	115.22	112.56	113.9
01/12/2023	114.44	116.42	114.12	116.24
01/13/2023	116.26	117.48	115.78	116.84
01/16/2023	115.74	116.2	115.26	115.32
01/17/2023	115	116.8	114.92	116.32
01/18/2023	116.56	119.68	116.52	118.54
01/19/2023	118.22	118.64	116.58	116.92
01/20/2023	117.28	118.98	116.92	118.92
01/23/2023	118.9	119.52	117.88	119.22
01/24/2023	119.3	120.78	118	120.78
01/25/2023	121	122.02	120.06	120.14
01/26/2023	119.34	121.2	119.08	120.94
01/27/2023	117.24	119.52	116.32	116.62
01/30/2023	115.68	117.02	114.84	115.52
01/31/2023	112.82	115.12	112.5	114.84
02/01/2023	114.84	116.04	114.2	116.04
02/02/2023	115.96	117.96	115.82	117.76
02/03/2023	117.34	117.72	115.74	117.12
02/06/2023	116.64	116.98	114.3	115.74
02/07/2023	114	114.54	111.98	112.3
02/08/2023	113.02	114.32	112.1	113.3
02/09/2023	113.82	114.44	113.1	113.66
02/10/2023	113.42	114.5	112.5	113.74
02/13/2023	114.3	116.42	114.2	115.6
02/14/2023	115.08	116.98	114.88	115.98
02/15/2023	116.18	119.4	116.08	119.06
02/16/2023	120	124.94	120	124.94
02/17/2023	125	125.94	123.48	125.66
02/20/2023	125.82	126.04	122.84	122.84
02/21/2023	122.6	124.04	121.58	122.82
02/22/2023	122.42	123.02	121.22	122.78
02/23/2023	123	124.44	122.84	124.44
02/24/2023	124.84	125.66	121.94	121.94
02/27/2023	122.62	124.66	122.58	123.64
02/28/2023	122.72	124.78	122.12	124.02
03/01/2023	124.08	124.36	121.8	122.32
03/02/2023	121.7	122.9	121.22	122.9
03/03/2023	123.08	124.28	123.06	124.16
03/06/2023	124.62	124.7	123.58	123.9
03/07/2023	123.78	124.48	123.14	124.02
03/08/2023	124.5	125.48	123.98	123.98
03/09/2023	123.5	125.08	123.12	124.5
03/10/2023	122.48	123	120.92	121.62
03/13/2023	121.86	122.3	117.02	118.16
03/14/2023	118.16	122.86	118.16	122.18
03/15/2023	121.84	121.92	116.06	116.3
03/16/2023	118.04	119.78	116.7	119.28
03/17/2023	120.9	121.36	116.34	116.74
03/20/2023	116.1	119.28	114.08	118.6
03/21/2023	120	121.86	119.3	121.6
03/22/2023	121.14	122.38	119.78	121
03/23/2023	120.82	121.54	119.22	119.94
03/24/2023	119.32	119.32	116.44	117.4
03/27/2023	118.8	119.36	118.04	119.08
03/28/2023	119.68	120.2	117.9	118.72
03/29/2023	118.9	121.86	118.78	120.9
03/30/2023	121.76	122.88	121.56	122.24
03/31/2023	122.44	123.68	122.4	123.28
04/03/2023	123.5	126.32	123.38	125.2
04/04/2023	125.9	126.78	124.82	125.44
04/05/2023	125.28	126.24	124.38	124.38
04/06/2023	124.42	126.18	124.28	126.18
04/11/2023	126.72	127.1	125.42	126
04/12/2023	126	127.42	125.76	126.24
04/13/2023	126.28	127.4	125.54	125.92
04/14/2023	126.08	126.58	124.9	126.28
04/17/2023	126.38	128.5	126.36	128.08
04/18/2023	128.12	128.78	125.32	128.32
04/19/2023	128.1	128.9	127.66	128.52
04/20/2023	128.06	129.68	128.06	129.28
04/21/2023	129.2	129.6	127.14	127.32
04/24/2023	127	128.46	126.92	128.24
04/25/2023	125.26	126.52	124.48	125.9
04/26/2023	126.38	126.38	122.6	124.08
04/27/2023	123.98	126.5	123.72	125.54
04/28/2023	125.94	127.14	124.58	127.14
05/02/2023	126.9	127.3	124.86	125.36
05/03/2023	123.8	126.34	123	124.4
05/04/2023	123	124.8	120.42	122.1
05/05/2023	122.34	122.82	120.4	122.2
05/08/2023	122.5	122.56	120.96	121.26
05/09/2023	120.98	121.62	120.1	121.62
05/10/2023	121.66	122.9	121.6	121.7
05/11/2023	122.04	123.24	120.08	121.32
05/12/2023	121.64	122.8	121.6	122.8
05/15/2023	123.18	123.42	122.4	123.06
05/16/2023	123.18	126.76	123.06	126.24
05/17/2023	126	129.74	125.86	128.2
05/18/2023	129.54	131.22	128.24	128.8
05/19/2023	129.3	130.04	128.82	129.24
05/22/2023	128.84	129.38	127.48	128.2
05/23/2023	127.48	128.04	125.92	126.28
05/24/2023	124.68	124.72	123.22	123.8
05/25/2023	124.52	125.38	123.66	124.54
05/26/2023	125.36	125.78	123.4	125.68
05/29/2023	126	126.38	124.92	125.28
05/30/2023	124.96	125.38	123.58	124.44
05/31/2023	123.2	124.96	122.46	122.54
06/01/2023	124.2	126.22	123.92	125.94
06/02/2023	127.26	128.38	125.82	128.38
06/05/2023	129.42	130.06	126.06	126.72
06/06/2023	126.9	127.62	126	127.44
06/07/2023	127.44	127.62	125.8	126.44
06/08/2023	126.58	127	125.36	126.54
06/09/2023	126.1	128.98	126.1	128.42
06/12/2023	129.32	130.42	128.68	129.44
06/13/2023	130.78	130.78	129.04	130.04
06/14/2023	129.54	129.96	129.18	129.52
06/15/2023	129.68	130.42	129.48	129.9
06/16/2023	130.16	132.34	129.66	131.18
06/19/2023	132.34	133.98	131.44	131.48
06/20/2023	131.46	132.66	130.72	132.02
06/21/2023	132.28	133.2	129.42	129.78
06/22/2023	129.3	129.5	126.9	127.64
06/23/2023	127.2	127.64	125.86	126.74
06/26/2023	126.96	128.2	125	127.66
06/27/2023	128.22	128.92	127.12	128.92
06/28/2023	130.3	130.74	129.76	130.46
06/29/2023	130.56	131.24	129.94	130.66
06/30/2023	131.16	132.78	130.42	132.36
07/03/2023	132.8	133.8	131.68	132.62
07/04/2023	132.6	132.98	130.96	131.32
07/05/2023	131.2	133.4	130.98	132.92
07/06/2023	132.58	132.62	129.16	129.48
07/07/2023	130	131.86	129.32	131.1
07/10/2023	130.76	132.26	130.44	132.04
07/11/2023	132.4	132.96	131	132.24
07/12/2023	132.68	133.46	131.82	133.46
07/13/2023	134	135.42	133.36	134.6
07/14/2023	134.14	134.7	133.02	133.02
07/17/2023	132.72	134.1	132.18	133.52
07/18/2023	133.94	134.44	133.44	134.04
07/19/2023	134.06	135.4	133.92	134.36
07/20/2023	134.1	134.6	132.9	134.6
07/21/2023	134.98	135.42	133.4	134.5
07/24/2023	134.02	136.44	133.12	136.36
07/25/2023	136.26	138.76	131.4	133.02
07/26/2023	133.02	133.2	129.58	133.18
07/27/2023	131.5	131.9	128.9	131
07/28/2023	130.86	134.64	130.5	133.42
07/31/2023	133.58	134.4	133.04	133.98
08/01/2023	134.2	134.58	131.76	131.8
08/02/2023	131.1	133.14	130.58	131.76
08/03/2023	130.68	131.18	129.04	130.42
08/04/2023	131.16	131.7	130.04	130.8
08/07/2023	130.82	131.5	129.98	131.12
08/08/2023	130.52	131.18	129.04	130.5
08/09/2023	131.66	132.76	131.28	131.68
08/10/2023	132.2	132.78	130.96	132.04
08/11/2023	131.96	132.1	130.56	130.74
08/14/2023	130.56	131.08	129.64	130.64
08/15/2023	130.72	130.74	128.52	128.94
08/16/2023	128.32	129.54	128.14	128.68
08/17/2023	128	128.84	126.96	127.58
08/18/2023	127	127.2	125.26	126.7
08/21/2023	126.9	128.52	126.8	128.12
08/22/2023	128.44	129.88	128.3	128.94
08/23/2023	129.18	130.24	129.02	130.02
08/24/2023	130.54	131.92	129.3	129.32
08/25/2023	128.58	130.94	128.18	129.88
08/28/2023	131	132.24	130.42	132.24
08/29/2023	132.5	132.72	131.34	132.56
08/30/2023	132.9	134.22	131.6	133.84
08/31/2023	134.26	136.18	134.14	135.38
09/01/2023	135	135.6	133.74	133.86
09/04/2023	134.02	135.54	133.82	134.18
09/05/2023	133.54	134.82	132.52	134.1
09/06/2023	133.24	134.86	132.72	133.94
09/07/2023	133.8	137.2	133.52	136.42
09/08/2023	136.48	136.62	133.7	135.44
09/11/2023	135.98	136	132.46	133.66
09/12/2023	133.72	133.84	130	130.48
09/13/2023	130.44	131.12	128.86	130.52
09/14/2023	130	130.68	129.08	130.4
09/15/2023	131.3	132.3	130.52	131.32
09/18/2023	131.4	131.5	129.74	130.04
09/19/2023	129.44	130.32	129.06	129.28
09/20/2023	129.48	130.4	128.84	129.64
09/21/2023	128.28	128.56	125.52	125.52
09/22/2023	124.68	125.2	123.62	123.88
09/25/2023	123.8	124.68	122.16	122.96
09/26/2023	122.76	124.96	121.06	123.58
09/27/2023	123.52	124.16	122.88	124
09/28/2023	124.2	126.82	123.94	126.74
09/29/2023	126.4	128.28	125.9	126.98
10/02/2023	127.98	128.46	125.48	125.56
10/03/2023	124.6	125.7	123.96	124.32
10/04/2023	123.94	124.9	123.26	123.54
10/05/2023	124.16	124.26	122.96	123.52
10/06/2023	123.6	124.34	122.36	124.28
10/09/2023	123.98	124.28	122.54	123.08
10/10/2023	123.9	125.74	123.64	125.6
10/11/2023	125.92	126.44	124.68	126.32
10/12/2023	127.84	128.1	125.72	125.76
10/13/2023	125.86	126.1	121.82	121.96
10/16/2023	121.84	123.58	121.02	122.94
10/17/2023	124.32	127.4	124.26	127.3
10/18/2023	126.34	126.78	124.58	124.72
10/19/2023	123.52	124.14	122.4	123.9
10/20/2023	122.72	122.78	121.26	121.26
10/23/2023	121.76	122.52	120.28	122.5
10/24/2023	122.9	127.28	122.4	125.16
10/25/2023	124.28	125.54	123.56	125.04
10/26/2023	124.7	126.86	124.16	126.44
10/27/2023	127.84	127.88	124.22	124.96
10/30/2023	125.4	126.66	125.26	126.2
10/31/2023	126.98	126.98	124.8	126.28
11/01/2023	126.7	128.36	125.96	127.94
11/02/2023	128.8	129.86	128.3	129.06
11/03/2023	128.86	129.9	127.82	129.06
11/06/2023	128.92	129.64	128.26	128.42
11/07/2023	128.3	129.38	127.74	129.2
11/08/2023	129.08	130.68	128.42	130.38
11/09/2023	129.12	129.34	126.06	127.86
11/10/2023	128.26	128.82	126.76	128.48
11/13/2023	128.92	130.88	128.82	130.24
11/14/2023	129.52	132.32	129.08	131.64
11/15/2023	131.5	132.1	130.62	131.2
11/16/2023	131.8	132.3	131	131.46
11/17/2023	131.8	132.3	130.8	132.26
11/20/2023	132.7	133.96	132.46	133.04
11/21/2023	132.96	133.94	132.4	133.76
11/22/2023	133.88	134.1	132.66	134
11/23/2023	133.96	135.64	133.64	134.58
11/24/2023	134.7	135.54	134.62	134.66
11/27/2023	134.76	134.92	133.6	133.6
11/28/2023	133.66	134.92	133.42	134.56
11/29/2023	134.48	136.78	134.32	135.56
11/30/2023	135.8	136.42	134.9	136.2
12/01/2023	137.12	138.3	136.92	138.08
12/04/2023	137.9	138.62	137.02	137.02
12/05/2023	136.5	137	135.24	136.56
12/06/2023	136.74	139.28	136.02	138.3
12/07/2023	138	138.62	137.58	138.36
12/08/2023	139.68	142.02	139.28	141.82
12/11/2023	142.04	142.98	141.92	142.3
12/12/2023	141.92	142.8	140.2	142.68
12/13/2023	143	143.44	142.3	142.3
12/14/2023	142.8	143.98	139.56	140.06
12/15/2023	140.54	141.64	138.8	139.52
12/18/2023	139.32	139.54	138.6	139.18
12/19/2023	139.28	140.1	138.98	139.88
12/20/2023	140.08	140.16	137.66	137.88
12/21/2023	137	138.84	136.8	138.52
12/22/2023	138.72	140.16	138.34	139.44
12/27/2023	139.76	140.02	139.02	139.42
12/28/2023	139.84	140.18	139.46	139.68
12/29/2023	139.46	140.42	139.46	139.78

Menu

Create your free account now!

AIR.PA: Airbus SE Historical Data

2023 Historical Chart

Average

Low

High