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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 177.4187
CLOSE 177.3271

Low

LOW 126.4

High

HIGH 216.95
DATEOPENHIGHLOWCLOSE
01/02/2025155.7160.5155.62160.14
01/03/2025159.3159.46158.04158.58
01/06/2025158.62159.64155.78159.64
01/07/2025159.62160.18157.26158.4
01/08/2025158.08159.76157.6158.58
01/09/2025158.02159.48156.58156.58
01/10/2025158.4159.54156.92157.56
01/13/2025157.08157.4154.28155.44
01/14/2025156.22157.6155.3155.98
01/15/2025156157.3154.38154.38
01/16/2025156.04158.14155.06157.2
01/17/2025157.96161.46157.82160.78
01/20/2025160.74164.38160.64163.42
01/21/2025163163.48161.64163.3
01/22/2025163.38165.14162.6165.14
01/23/2025166166.78164.26166.66
01/24/2025167167.48166.24167.04
01/27/2025166.16167.44163.54165.84
01/28/2025165.16167.44164.96166.8
01/29/2025166.48168.04166.1166.62
01/30/2025167.04167.34165.94166.32
01/31/2025167169.06166.42167.12
02/03/2025163.54166.78162.82166.58
02/04/2025167.66168.12165.08166.02
02/05/2025165166.9164.76166.9
02/06/2025167.36168.1166.2167.9
02/07/2025168.18168.32166.36166.92
02/10/2025166.44167.88166.26167.44
02/11/2025167.86168.02166.1167.22
02/12/2025168.32169.9167.68169.88
02/13/2025170170.92168.62169.98
02/14/2025168.22169.84167.8168.52
02/17/2025168.7171.64168.36170.5
02/18/2025172174171.58173
02/19/2025172.5173.46168.82168.92
02/20/2025167.24168.4163.22165.08
02/21/2025163164.16159.74160
02/24/2025161.26164.82160.76164.34
02/25/2025164.7166.44163.44164.1
02/26/2025165168.24164.76167.52
02/27/2025167.46167.74163.12165.14
02/28/2025164.76166.32164.62165.7
03/03/2025168177.3167.04174.38
03/04/2025174.48174.64167.9168.74
03/05/2025173174.28171.78172.78
03/06/2025175175168.36173.06
03/07/2025174.76174.76168.54169.56
03/10/2025170.58171.64163.08163.12
03/11/2025165.08165.4161.52163
03/12/2025164.86167.9163.54164.1
03/13/2025164.98165.04162.22162.22
03/14/2025162.04169.38161.68169.2
03/17/2025169.9171.84169.38171.24
03/18/2025172172.2169.86171.78
03/19/2025171.6172.38170171.3
03/20/2025170.58171.04165.34167.36
03/21/2025166.1167.48164.88166.64
03/24/2025168.3169.28166.18167.22
03/25/2025167.36172.32167.22172.32
03/26/2025172.86173.3169.32170.54
03/27/2025168.04169.64166.24168.7
03/28/2025167.18167.98165.32166.26
03/31/2025164.68164.98161.6162.78
04/01/2025163.56168.06163.16168.06
04/02/2025167167.72160.76162.74
04/03/2025155.98159.22153.7158.02
04/04/2025157.14157.28144.74146.9
04/07/2025132.22150126.4136.8
04/08/2025139.4142.94138140.24
04/09/2025135.98138.02131.52133.48
04/10/2025150.2150.28139.2139.46
04/11/2025141.6141.68133.36134.86
04/14/2025139.3139.84137.32139.26
04/15/2025139141.52138.48140.94
04/16/2025140.18140.52138.56140.5
04/17/2025140.64140.86135.38136.46
04/22/2025133.82133.82131.9133.06
04/23/2025135.5141.5135.2138.84
04/24/2025138.84139.3136.82137.26
04/25/2025139.5141.58138.9140.6
04/28/2025142.66145.98142.42144.32
04/29/2025145.08146.12143.5143.98
04/30/2025143.98147.54143.86147.14
05/02/2025152.88155.46151.28154.96
05/05/2025155.6158.86155.4158.28
05/06/2025159159.2153.48156.64
05/07/2025156.88157.1153.76154.58
05/08/2025155.84158.62155.48158.38
05/09/2025159.12159.58158.02158.44
05/12/2025158.82159.54154.46158.58
05/13/2025158.4161.1158.14161.1
05/14/2025161.58161.9158.22159.5
05/15/2025159.04159.7158.38159.22
05/16/2025159.46161.52158.72160.24
05/19/2025159.1162.16158.46161.9
05/20/2025162.64162.72161.42161.84
05/21/2025160.84162.92160.78162.1
05/22/2025160.66161.98159.98161.26
05/23/2025161.24162.7154.08157.3
05/26/2025160.32161.44160.1160.22
05/27/2025160.46163.26160.46162.2
05/28/2025162.5165.76161.86162.34
05/29/2025164.92165.4162.48162.56
05/30/2025162.54163.96162.08162.08
06/02/2025161.94163159.88162.58
06/03/2025163.72166.44161.22166.44
06/04/2025169.92173.8168.86170.18
06/05/2025169.5169.9165.5165.5
06/06/2025165165.88163.8165.34
06/09/2025165.46166.18164.58165.5
06/10/2025165.48166.7163.92163.92
06/11/2025163.88165.8163.22163.62
06/12/2025162.22163.72160.86162.8
06/13/2025160.1162.32160161.58
06/16/2025162.48163.08161.56162.02
06/17/2025160.74161.6159.12160.74
06/18/2025161.22166.96161.22162.98
06/19/2025162.6163.38161.34161.76
06/20/2025163168.68162.44167.5
06/23/2025166.52168.32165.32167
06/24/2025170.18172.06168.82170.6
06/25/2025172172170.02171.54
06/26/2025172.8176.1171.48176.1
06/27/2025178.12178.66175.88178.2
06/30/2025178.42178.54176.9177.26
07/01/2025177.54177.82171.9172.32
07/02/2025173.14175.96173.04175.18
07/03/2025176177.12174.36176.76
07/04/2025175175.96174.34175.38
07/07/2025176.08177.86176177.28
07/08/2025178.3179.28176.86178.92
07/09/2025179.84182.92179.54182.36
07/10/2025182.8184.32181.58183.3
07/11/2025181.6183.74181.24183.22
07/14/2025180.9183.38180.44183
07/15/2025183.58183.8179.94180.14
07/16/2025179.12182.26178.96181
07/17/2025182.86185.28181.48185.28
07/18/2025185.16187185.12186.22
07/21/2025186.2186.34183.02186.02
07/22/2025185.22185.74179.6181.32
07/23/2025184.74184.86182.58183.38
07/24/2025186.5186.9181.68182.6
07/25/2025180.8181.44179.5180.2
07/28/2025183.06183.1177.52177.64
07/29/2025178182.36177.84179.44
07/30/2025181181178.22178.86
07/31/2025178.24180.72175.66176.04
08/01/2025175.02175.02167.36169.1
08/04/2025170.44172.36170172.32
08/05/2025173.56176.3173.02175.2
08/06/2025177.08178.14175.34177.9
08/07/2025178.84179.24177.28177.4
08/08/2025178.5178.7176.22176.22
08/11/2025176.64176.8174.76175.8
08/12/2025176.3180.86176.02180.86
08/13/2025181.9182.86179.56179.56
08/14/2025180.72183.92180.34183.78
08/15/2025184.72186.88183.48186.88
08/18/2025186.5186.88183.48184.22
08/19/2025184.88185.2182183.84
08/20/2025183.18183.64178.9179.14
08/21/2025179.32181.02179.2180.92
08/22/2025180181.67179.86180.72
08/25/2025179.6182.1179.46180.54
08/26/2025178.9180.16176179.88
08/27/2025180.08180.72178.1178.26
08/28/2025179.3180.38177.78178.62
08/29/2025177.78180.7177.38179.06
09/01/2025179.5182.74179.36182
09/02/2025181.7182.18178.86179.16
09/03/2025180.48185.06180.08184.7
09/04/2025186.7187.48185.38186.86
09/05/2025187.1187.4182.66183.84
09/08/2025185.28187.94185.18187.82
09/09/2025187.02188184.34187.54
09/10/2025189.52190.7188.28188.56
09/11/2025189.24195.24189.1194
09/12/2025193.3194.3192.12193.22
09/15/2025193.5198.34193.12196.3
09/16/2025196.24196.96192.74192.92
09/17/2025193.16193.72190.84191.7
09/18/2025193.12194.18191.02191.7
09/19/2025194.18195.02193.28193.86
09/22/2025193.64195.92193.34195.14
09/23/2025196.02196.42194.26194.26
09/24/2025195.08195.92193.42193.82
09/25/2025193194.08191.92193.86
09/26/2025195.12195.9193.08195.72
09/29/2025197197.64195.16195.78
09/30/2025195.3197.4194.36197.4
10/01/2025197.16199.72195.36199.08
10/02/2025200202.9199.64202.05
10/03/2025202.75204.65202.55203.55
10/06/2025200.55202.85200.1201.1
10/07/2025200.95203.7200.05202.45
10/08/2025203.85205.6202.45205.3
10/09/2025205.9206.7204.65204.65
10/10/2025204.8205.5201.15202
10/13/2025203.5203.5201.3202.35
10/14/2025201203.3198.16203.3
10/15/2025204.85206.95203203
10/16/2025204.25205.9201.45205.45
10/17/2025200.95204.55199.18200.4
10/20/2025203.5204.25201.65203.7
10/21/2025204.4208.6203.25207.35
10/22/2025208.3210.2205.75205.8
10/23/2025206.4208.3205.7207.25
10/24/2025208.7208.7205.75208.45
10/27/2025209.35209.35206.95208.6
10/28/2025208.05208.85206.75207.75
10/29/2025207.05208.7205.7208.4
10/30/2025211.75216.95210.9212.7
10/31/2025213.15214.6211.6213.4
11/03/2025213.4214.55212.55214.15
11/04/2025211.3213.75209.8212.85
11/05/2025211.4212.85209.95212.35
11/06/2025211.8211.85207.35208.65
11/07/2025208.15208.95206.1208.05
11/10/2025211.4212.35210.3211.1
11/11/2025211.4212.45209.25211
11/12/2025212.05213.4211.45212
11/13/2025212.1213.35208.7210.25
11/14/2025207.6207.85202.5206.5
11/17/2025207.7210.35206.7207.3
11/18/2025203.8206.8202.4204.15
11/19/2025204204.35201.95203.25
11/20/2025204.4207.45204.3204.4
11/21/2025200.9205.35200.3202.75
11/24/2025203.25204.15199.7200.05
11/25/2025200.45203.3199.76201.75
11/26/2025203.85204.85202.35204.85
11/27/2025204.5205.2203.2204.15
11/28/2025204.6205.35203.45204.45
12/01/2025201.15201.6182.38192.58
12/02/2025192193.2188.24190.5
12/03/2025191.32199.54191.3198.12
12/04/2025198.48198.58196.18197.02
12/05/2025198.96199.4196.7196.7
12/08/2025197.2198.34196.46198.08
12/09/2025198.8199.04194.04195.44
12/10/2025194.74195.9192.94193.98
12/11/2025193.3193.82191.24193.28
12/12/2025194196.34193.44194.02
12/15/2025195.08197194.04196.12
12/16/2025194.34194.94191.32192.96
12/17/2025193.98195.4190.26190.4
12/18/2025190.82194.26190.5194.04
12/19/2025194.12196.36193.42195.84
12/22/2025196.28196.58194.88195.72
12/23/2025195.7197.32195.26196.72
12/24/2025196.34197.52195.96195.96
12/29/2025196.7196.8194.34196
12/30/2025194.9199.84194.9198.94
12/31/2025197.9198.7197.74198.4