Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Airbus SE logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

AIR.PA: Airbus SE Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 146.1765
CLOSE 146.1734

Low

LOW 124.72

High

HIGH 172.78
DATEOPENHIGHLOWCLOSE
01/02/2024140.38142.4140.12141.28
01/03/2024140.48140.92136.62137.16
01/04/2024137.58139.72137.5139.38
01/05/2024138.26140.16138.14139.7
01/08/2024141.5143.58140.66143.2
01/09/2024144.76144.78142.44143.12
01/10/2024142.98144.64142.84144.04
01/11/2024144.72145.22143.66143.88
01/12/2024145.8149.2145.6149.2
01/15/2024149149.3147.96148.02
01/16/2024147.6148.58146.7147.66
01/17/2024146.4147.38145.94147.04
01/18/2024147.26150.24147150.04
01/19/2024150150.48148.16148.84
01/22/2024149.98150.62149.34150.04
01/23/2024150.5150.84147.2148
01/24/2024148.04148.28144.72146.74
01/25/2024148.04149.02147.12148.48
01/26/2024148.56149.4148.24149.28
01/29/2024149.6150.14148.84149.08
01/30/2024150151.4149.42149.86
01/31/2024150150.14147.44147.8
02/01/2024147.22147.94146.9147.4
02/02/2024148.42149.66148149.3
02/05/2024149.14149.92148.44149.06
02/06/2024149.84152.2149.84151.74
02/07/2024152.3152.82150.68150.68
02/08/2024151.46151.98150151.34
02/09/2024151.68152.18146.9150.52
02/12/2024150.5150.8148.5149.96
02/13/2024149.16149.42147.2148.9
02/14/2024148.92152.14148.7150.26
02/15/2024146.9151.06146.42148.9
02/16/2024148.68149.12144.98146.34
02/19/2024145.52146.22143.88144.3
02/20/2024143.88145.5143.68144.96
02/21/2024145.88145.88144.74145.86
02/22/2024146.62147.88145.82147.28
02/23/2024147.46148.3146.5147.96
02/26/2024147.42148.2147.14147.34
02/27/2024147.78148.86147.32148
02/28/2024148.5153.76148.16153.72
02/29/2024153.4154.08152.14152.94
03/01/2024154154.12152.24152.64
03/04/2024152.52155.86152.3155.36
03/05/2024156157.94155.98157.58
03/06/2024158.9159.32156.66158.24
03/07/2024157.68158.66156.74158.34
03/08/2024157.94158.26156.4158.06
03/11/2024157.78158.34156.52156.8
03/12/2024157.24158.12155.38158
03/13/2024158.38159.88157.76159.28
03/14/2024160161.9160160.36
03/15/2024160.76163.46160.44162.76
03/18/2024162.3164.16162.26163.22
03/19/2024165167.4164.92166.18
03/20/2024166.14168.56165.82168.06
03/21/2024170170.32168.1169.3
03/22/2024169.86170.88169.34169.9
03/25/2024169.94170.62169.48170.12
03/26/2024170.12171.1169.62170.64
03/27/2024171.1172.78170.8171.6
03/28/2024171.22172.36170.44170.72
04/02/2024170.52171.1166.44167.16
04/03/2024166.56168.06166.1168.06
04/04/2024168169.06167.52167.96
04/05/2024166.52168.04165.24168.02
04/08/2024168.38171.22168.38170.54
04/09/2024170170.1164.36164.68
04/10/2024164.7165.14162.7164.22
04/11/2024164.42165.64161.48162.26
04/12/2024163.7165.28162.44162.9
04/15/2024164.18165.44162.88163.6
04/16/2024159.18159.6156.88159
04/17/2024158.86161.56158.5159.9
04/18/2024161.22161.6158.9160.66
04/19/2024158.24160.9157.58160.04
04/22/2024160.08161.56159.48161.44
04/23/2024161.4163.02160.64162.72
04/24/2024162.48164.74162.2162.22
04/25/2024162162.06156.98158.52
04/26/2024158158.38153.72157.06
04/29/2024157.5157.9154.1155.9
04/30/2024156.08157.02154.66154.68
05/02/2024154.52154.56153.14153.58
05/03/2024154.12155.52153.46154.34
05/06/2024154.62156.92154.4156.66
05/07/2024157.92159157.08158.86
05/08/2024159.76162.82159.54161.52
05/09/2024161.3162.44160.54162.44
05/10/2024162.88163.36159.78159.84
05/13/2024159.54159.9156.72157.96
05/14/2024157.72158.7157.04158.7
05/15/2024159.52160.28158.92160
05/16/2024159.7159.88158158.96
05/17/2024158.12159.36157.84158.96
05/20/2024159.32161.42158.94160.94
05/21/2024161.24161.88159.18161.34
05/22/2024162162.46160.38160.4
05/23/2024160.5161.86159.94161.28
05/24/2024160.3160.42158.42159.12
05/27/2024159159.46158.24159.46
05/28/2024159.7160.5157.74158.46
05/29/2024157.84158.12156.3156.74
05/30/2024156.14160.06156159.1
05/31/2024159.34159.74154.42155.9
06/03/2024157.18157.74154.7155.3
06/04/2024154.64155.8152.28152.6
06/05/2024153.48154.32152.68153.18
06/06/2024153.78154.38152.62153.52
06/07/2024153153.14148.74150
06/10/2024147.88149.46146.6149.46
06/11/2024150150.62147.12148.5
06/12/2024149.3149.92148.14149.36
06/13/2024149149.3145.8145.8
06/14/2024145.6145.82141.74143.82
06/17/2024144.82145.8142.84145.8
06/18/2024147.68148.4146.26148.12
06/19/2024148.5148.78147.62147.94
06/20/2024148.32148.96147.74148.76
06/21/2024148.88149.1147.54148.58
06/24/2024148.56149.4148148.78
06/25/2024135136.84129.96134.78
06/26/2024135.14137.38129.1130.98
06/27/2024132132.48129.88130.64
06/28/2024130.62130.62127.54128.26
07/01/2024131.34132.7130.4131.64
07/02/2024130132.1129.84131.88
07/03/2024132.56136.1132.14135.84
07/04/2024136.9137.28135.34136.1
07/05/2024137138.14136.16136.28
07/08/2024135.48137.26135135.68
07/09/2024135.54135.6131.84131.84
07/10/2024131.88134.26131.02133.3
07/11/2024133.44133.64131.96131.96
07/12/2024132.86133.56131.78133.36
07/15/2024133134.18132.44133
07/16/2024132.86133.32131.96133
07/17/2024133.1133.44131.32132.08
07/18/2024133133.4130.88130.88
07/19/2024131.42132.76130.8131.8
07/22/2024132.36133.36131.58132.56
07/23/2024132.32132.98130.58132.2
07/24/2024131.44132.22130.34130.6
07/25/2024129.56129.56126.66128.96
07/26/2024128.8130.96128.34130.9
07/29/2024131.78132.54129.62130.22
07/30/2024130.76133.58130.12133.58
07/31/2024140143.22137.92139.96
08/01/2024138.88139.38133.92133.92
08/02/2024132.72135.28131.82131.9
08/05/2024129.04131.26128.4130.5
08/06/2024132.24134.06131.26133.04
08/07/2024132.92136.16132.74135.98
08/08/2024134.06135.04133.14134.46
08/09/2024134.64135.9133.86134.36
08/12/2024134.74135.26133.36133.76
08/13/2024134.78134.9133.6134.34
08/14/2024135.3135.3134.16134.66
08/15/2024134.98136.92133.86136.92
08/16/2024137.42137.62136.3137.62
08/19/2024136.9138.56136.04138.52
08/20/2024139139.46138.48138.48
08/21/2024138.32139.1138.04139.1
08/22/2024139.3139.96138.62138.88
08/23/2024139.36141.1139.28140.8
08/26/2024140.86141.52140.14141.14
08/27/2024141.38142.02140.8140.86
08/28/2024141.32142.52140.78140.86
08/29/2024140.98142.04140.36140.56
08/30/2024140.14140.96138.82138.82
09/02/2024138.84139.12136.14136.92
09/03/2024136.8137.68134.06134.54
09/04/2024132.08134.32132.02133.58
09/05/2024132.82133.2130.94131.74
09/06/2024131.22132.28128.34128.34
09/09/2024129.22130.64128.56129.76
09/10/2024129.7131.32129.32130.44
09/11/2024130.56131.24128.82130.22
09/12/2024130.92131.56128.92130.54
09/13/2024130.7130.94129.58130.5
09/16/2024129.7130.92129.38129.42
09/17/2024130131.06128.84129.72
09/18/2024129.5130.36128.58128.72
09/19/2024130.24133.5129.66133.44
09/20/2024133.6133.9130.76130.84
09/23/2024131.5133.1130.92132.94
09/24/2024134.5134.94133.66134.92
09/25/2024133.86134.2133.06133.5
09/26/2024134.66135.4133.54134.34
09/27/2024133.88134.62132.48133.82
09/30/2024133.44133.52131.22131.22
10/01/2024131.64132.92128.28128.74
10/02/2024128.7129.26127.2127.34
10/03/2024127.28127.78125.72126.56
10/04/2024126.28127.54125.56126.84
10/07/2024127.58128125.66127.4
10/08/2024126.38126.92124.72126.34
10/09/2024126.44127.44125.16127.44
10/10/2024126.06128.92125.98127.9
10/11/2024127.74133.46126.26132.92
10/14/2024133.48135.32132.1135.12
10/15/2024136137.14135.32135.76
10/16/2024135.2136.8134.72135.96
10/17/2024137.62142.46137.36141.3
10/18/2024140.72141.24139.56139.56
10/21/2024139139.94138.18138.84
10/22/2024138.2142.3137.56141.24
10/23/2024140.38141.66140.04141.18
10/24/2024141.6142.06140.84141.12
10/25/2024140.44141.28139.96140.48
10/28/2024140.92141.7138.52139.88
10/29/2024141.34142.12138.98140.34
10/30/2024140.04140.42137.42139.74
10/31/2024145145140.16140.16
11/01/2024139.36143.04139.12141.6
11/04/2024140.92141.64139.88140.28
11/05/2024140.52142.3139.9141.82
11/06/2024142.76145.84141.16142.36
11/07/2024142.72145.26141.36144.4
11/08/2024144.56144.9141.26142.3
11/11/2024143.68145.66143.46145.48
11/12/2024143.94145.28140.12140.12
11/13/2024139.1140.26137.6138.46
11/14/2024139.08140.2138.22138.92
11/15/2024137.9138.98136.74138.04
11/18/2024137.12138.68136.8138.54
11/19/2024138.32138.36135.1137.26
11/20/2024138.38139.72137.36137.84
11/21/2024137.56140.04136.56139.5
11/22/2024139.9140.02137.36137.94
11/25/2024139.48140.44138.24138.32
11/26/2024137.28137.64136.14136.7
11/27/2024136.34140.6135.28139.38
11/28/2024140.8145.52140.7145.14
11/29/2024145.02147.74144.92147.56
12/02/2024146.52150.58146.44150.52
12/03/2024150.72152.52150.52152.08
12/04/2024152.5154.22152.3154.22
12/05/2024153154.48152.18153.54
12/06/2024156.16156.76154.5155.16
12/09/2024156.22157.54154.96156.96
12/10/2024157.08157.32155.84156.2
12/11/2024156.2156.88155.4156.24
12/12/2024156.36159.9156.36159.9
12/13/2024159.12160.84158.82160.22
12/16/2024159.58160.14157.58157.86
12/17/2024159.72160.96158.4158.54
12/18/2024158.2159.98158.2158.86
12/19/2024157.98159.1156.52156.52
12/20/2024155.6156.36152.86154.78
12/23/2024154.32154.7153.16153.9
12/24/2024153.72154.7153.66153.7
12/27/2024154155.3153.4155.3
12/30/2024154.26155.74154.02154.38
12/31/2024153.22154.98153.16154.78