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.DE
Airbus SE
13:12:14
190.64 €
0.0000 (%0.00)
Previous Close: 191.78
Day Low₺189.42
Day High₺193.14
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

AIR.DE: Airbus SE Historical Data

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 18.5181
CLOSE 18.5247

Low

LOW 15.78

High

HIGH 25.19
DATEOPENHIGHLOWCLOSE
01/03/200017.7817.7817.7817.78
01/04/200017.7817.7817.7817.78
01/05/200017.7817.7817.7817.78
01/06/200017.7817.7817.7817.78
01/07/200017.7817.7817.7817.78
01/10/200017.7817.7817.7817.78
01/11/200017.7817.7817.7817.78
01/12/200017.7817.7817.7817.78
01/13/200017.7817.7817.7817.78
01/14/200017.7817.7817.7817.78
01/17/200017.7817.7817.7817.78
01/18/200017.7817.7817.7817.78
01/19/200017.7817.7817.7817.78
01/20/200017.7817.7817.7817.78
01/21/200017.7817.7817.7817.78
01/24/200017.7817.7817.7817.78
01/25/200017.7817.7817.7817.78
01/26/200017.7817.7817.7817.78
01/27/200017.7817.7817.7817.78
01/28/200017.7817.7817.7817.78
01/31/200017.7817.7817.7817.78
02/01/200017.7817.7817.7817.78
02/02/200017.7817.7817.7817.78
02/03/200017.7817.7817.7817.78
02/04/200017.7817.7817.7817.78
02/07/200017.7817.7817.7817.78
02/08/200017.7817.7817.7817.78
02/09/200017.7817.7817.7817.78
02/10/200017.7817.7817.7817.78
02/11/200016.8916.8916.8916.89
02/14/200016.8916.8916.8916.89
02/15/200016.8916.8916.8916.89
02/16/200016.8916.8916.8916.89
02/17/200016.8916.8916.8916.89
02/18/200016.8916.8916.8916.89
02/21/200016.8916.8916.8916.89
02/22/200016.8916.8916.8916.89
02/23/200016.8916.8916.8916.89
02/24/200016.8916.8916.8916.89
02/25/200016.8916.8916.8916.89
02/28/200016.8916.8916.8916.89
02/29/200016.8916.8916.8916.89
03/01/200016.8916.8916.8916.89
03/02/200016.8916.8916.8916.89
03/03/200016.8916.8916.8916.89
03/06/200016.8916.8916.8916.89
03/07/200016.8916.8916.8916.89
03/08/200016.8916.8916.8916.89
03/09/200016.8916.8916.8916.89
03/10/200016.8916.8916.8916.89
03/13/200016.8916.8916.8916.89
03/14/200016.8916.8916.8916.89
03/15/200016.8916.8916.8916.89
03/16/200016.8916.8916.8916.89
03/17/200016.8916.8916.8916.89
03/20/200016.8916.8916.8916.89
03/21/200016.8916.8916.8916.89
03/22/200016.8916.8916.8916.89
03/23/200016.8916.8916.8916.89
03/24/200016.8916.8916.8916.89
03/27/200016.8916.8916.8916.89
03/28/200016.8916.8916.8916.89
03/29/200016.8916.8916.8916.89
03/30/200015.7815.7815.7815.78
03/31/200015.7815.7815.7815.78
04/03/200015.7815.7815.7815.78
04/04/200015.7815.7815.7815.78
04/05/200015.7815.7815.7815.78
04/06/200015.7815.7815.7815.78
04/07/200016.6716.6716.6716.67
04/10/200016.6716.6716.6716.67
04/11/200016.6716.6716.6716.67
04/12/200016.6716.6716.6716.67
04/13/200016.6716.6716.6716.67
04/14/200016.6716.6716.6716.67
04/17/200016.6716.6716.6716.67
04/18/200016.6716.6716.6716.67
04/19/200016.6716.6716.6716.67
04/20/200016.6716.6716.6716.67
04/21/200016.6716.6716.6716.67
04/24/200016.6716.6716.6716.67
04/25/200016.6716.6716.6716.67
04/26/200016.6716.6716.6716.67
04/27/200016.6716.6716.6716.67
04/28/200016.6716.6716.6716.67
05/01/200016.6716.6716.6716.67
05/02/200016.6716.6716.6716.67
05/03/200016.6716.6716.6716.67
05/04/200016.6716.6716.6716.67
05/05/200016.6716.6716.6716.67
05/08/200016.6716.6716.6716.67
05/09/200016.6716.6716.6716.67
05/10/200016.6716.6716.6716.67
05/11/200016.6716.6716.6716.67
05/12/200016.6716.6716.6716.67
05/15/200016.6716.6716.6716.67
05/16/200016.6716.6716.6716.67
05/17/200016.4416.4416.4416.44
05/18/200016.4416.4416.4416.44
05/19/200016.4416.4416.4416.44
05/22/200016.4416.4416.4416.44
05/23/200016.4416.4416.4416.44
05/24/200016.4416.4416.4416.44
05/25/200016.4416.4416.4416.44
05/26/200016.4416.4416.4416.44
05/29/200016.4416.4416.4416.44
05/30/200016.4416.4416.4416.44
05/31/200016.4416.4416.4416.44
06/01/200016.4416.4416.4416.44
06/02/200016.4416.4416.4416.44
06/05/200016.4416.4416.4416.44
06/06/200016.4416.4416.4416.44
06/07/200016.4416.4416.4416.44
06/08/200016.4416.4416.4416.44
06/09/200016.4416.4416.4416.44
06/12/200016.4416.4416.4416.44
06/13/200016.4416.4416.4416.44
06/14/200016.4416.4416.4416.44
06/15/200016.4416.4416.4416.44
06/16/200016.4416.4416.4416.44
06/19/200016.4416.4416.4416.44
06/20/200016.4416.4416.4416.44
06/21/200016.4416.4416.4416.44
06/22/200016.4416.4416.4416.44
06/23/200016.4416.4416.4416.44
06/26/200016.4416.4416.4416.44
06/27/200016.4416.4416.4416.44
06/28/200016.4416.4416.4416.44
06/29/200016.4416.4416.4416.44
06/30/200016.4416.4416.4416.44
07/03/200016.4416.4416.4416.44
07/04/200016.4416.4416.4416.44
07/05/200016.4416.4416.4416.44
07/06/200016.4416.4416.4416.44
07/07/200016.4416.4416.4416.44
07/10/2000191917.1917.25
07/11/200017.518.2117.4518.2
07/12/200018.2518.5318.1218.48
07/13/200018.4818.4818.4818.48
07/14/200018.118.117.8518
07/17/200017.9918.0517.3517.65
07/18/200017.461817.417.81
07/19/200017.981817.6617.9
07/20/200017.818.1417.5917.63
07/21/200017.9518.0117.7517.75
07/24/20001818.317.8118
07/25/200018.1518.317.918.1
07/26/200018.0918.31818
07/27/200017.9118.2317.9118.05
07/28/200018.0618.117.9218
07/31/200017.71817.717.92
08/01/200017.817.917.517.5
08/02/200017.8217.8717.617.6
08/03/200017.6117.8517.6117.74
08/04/200017.6817.9417.6517.65
08/07/200017.8917.9417.7517.77
08/08/200017.8318.0517.7818.01
08/09/200017.9618.417.9618.15
08/10/20001818.31818
08/11/20001818.0417.717.7
08/14/200017.8118.0217.7217.8
08/15/200017.8317.9517.817.8
08/16/2000181817.817.8
08/17/200017.817.8117.4617.48
08/18/200017.5117.5417.217.4
08/21/200017.2517.351717.25
08/22/200017.217.4416.9717.44
08/23/200017.1317.316.216.48
08/24/200016.416.4216.116.2
08/25/200016.418.116.317.62
08/28/200017.8617.9217.3617.8
08/29/200017.5517.817.317.31
08/30/200017.2517.3317.0617.06
08/31/200017.0217.817.0217.6
09/01/200017.618.1517.4518.1
09/04/200017.8518.4417.8518.26
09/05/200018.318.718.0118.45
09/06/200018.3118.718.118.1
09/07/200018.119.218.118.9
09/08/200019.152018.6518.99
09/11/20001919.1518.6618.75
09/12/200018.6619.418.6619
09/13/200019191919
09/14/20001919.3518.9518.95
09/15/200018.9119.1518.7919
09/18/200018.7119.0218.4518.61
09/19/200018.6618.818.218.2
09/20/200018.218.317.517.5
09/21/200017.7118.4917.417.55
09/22/200017.417.8517.117.85
09/25/200017.5517.9917.417.7
09/26/200017.3817.9517.3817.4
09/27/200017.4618.6217.4618.3
09/28/200018.219.2118.219
09/29/200019.12018.9619.24
10/02/200019.0220.1219.0220
10/03/200020202020
10/04/20002121.3920.821
10/05/20002122.120.821.8
10/06/200021.6122.321.1221.6
10/09/200021.621.619.9520.4
10/10/200020.420.719.7920.31
10/11/200020.7721.220.0120.79
10/12/200020.8921.3520.4920.58
10/13/200020.5820.5820.5820.58
10/16/200020.5820.5820.5820.58
10/17/200020.5820.5820.5820.58
10/18/200020.5820.5820.5820.58
10/19/200020.5820.5820.5820.58
10/20/200020.5820.5820.5820.58
10/23/200021.321.320.520.5
10/24/200020.520.520.520.5
10/25/20002122.220.121.7
10/26/200021.5623.9321.5623.25
10/27/200023.672423.1623.17
10/30/200023.332423.324
10/31/200024242424
11/01/200023.8824.4923.7923.79
11/02/200023.9923.9923.123.1
11/03/200023.5223.7423.1723.17
11/06/200023.2123.682323
11/07/200023.423.523.223.48
11/08/200023.312423.3123.56
11/09/200023.562423.4123.96
11/10/200023.9624.7523.823.8
11/13/20002424.4923.5923.59
11/14/200023.5923.5923.5923.59
11/15/200024.152524.1524.9
11/16/200024.9825.1924.624.8
11/17/200024.524.6624.0224.15
11/20/200024.5824.5823.5324
11/21/200023.924.223.824
11/22/2000242422.9123.02
11/23/200023.4423.522.923.07
11/24/200023.423.422.6623
11/27/200022.7123.1722.722.8
11/28/20002323.972323.97
11/29/200023.5324.523.5324.15
11/30/200024.4824.4822.9324
12/01/200024.324.323.624.04
12/04/200023.624.123.2223.6
12/05/200023.162422.824
12/06/200023.723.722.5123
12/07/200022.9922.9921.521.55
12/08/200021.9423.421.9422.8
12/11/200023.2123.8922.7523.07
12/12/200023.2623.2621.822.5
12/13/200022.4822.4920.2521
12/14/200020.9921.5320.6321
12/15/200021.3821.3820.2720.97
12/18/200020.921.8820.3421.87
12/19/200021.2823.3221.2822.9
12/20/200022.5523.3321.8323
12/21/200022.3223.9822.222.61
12/22/200022.523.422.522.57
12/25/200022.5722.5722.5722.57
12/26/200022.5722.5722.5722.57
12/27/200022.1823.422.1822.84
12/28/200023.0223.723.0223.7
12/29/200023.2823.3722.9623