AIR.DE: Airbus SE Historical Data

2001 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 19.0402

CLOSE 19.0362

Low

LOW 6

High

HIGH 25

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2001	23	23	23	23
01/02/2001	23.01	23.9	22.92	22.95
01/03/2001	23	23.1	22.63	22.8
01/04/2001	22.5	23.4	22.5	22.59
01/05/2001	22.59	22.59	22.59	22.59
01/08/2001	22.4	23	22.2	22.48
01/09/2001	22.39	22.39	22	22.25
01/10/2001	22.01	22.91	22.01	22.49
01/11/2001	22.25	22.88	22.25	22.35
01/12/2001	22.5	22.7	21.91	22.69
01/15/2001	22.56	22.56	21.88	22.01
01/16/2001	22.16	22.5	22.15	22.42
01/17/2001	22.56	23.5	22.56	22.86
01/18/2001	23.06	23.58	23.06	23.25
01/19/2001	23.5	23.92	22.73	22.73
01/22/2001	23.15	23.15	22.01	22.41
01/23/2001	22.2	22.98	22.16	22.98
01/24/2001	23.2	23.61	23.01	23.5
01/25/2001	23.75	23.9	22.98	23.75
01/26/2001	23.32	23.6	23	23.17
01/29/2001	22.75	23.3	22.55	23.23
01/30/2001	22.81	23.4	22.8	23.05
01/31/2001	22.7	23	22.7	23
02/01/2001	22.65	23.2	22.65	23.2
02/02/2001	22.97	23.5	22.87	23
02/05/2001	23	23.74	22.97	23.2
02/06/2001	22.91	23.5	22.91	23.5
02/07/2001	23.16	23.5	22.81	22.83
02/08/2001	22.85	23.25	22.85	23.25
02/09/2001	23.09	23.09	22.6	22.6
02/12/2001	22.7	22.95	22.5	22.5
02/13/2001	22.6	23	22.6	22.75
02/14/2001	22.65	22.89	22	22
02/15/2001	22	22	22	22
02/16/2001	22.6	22.6	22.06	22.1
02/19/2001	22.31	22.31	21.11	21.65
02/20/2001	22.04	22.43	21.6	22.4
02/21/2001	22.7	22.7	21.42	21.75
02/22/2001	21.37	22.4	21.37	22.4
02/23/2001	22.4	22.5	21.6	22.4
02/26/2001	22	22.9	22	22.52
02/27/2001	22.65	22.95	22.41	22.41
02/28/2001	22.5	22.61	22.01	22.01
03/01/2001	22.1	22.68	22.1	22.15
03/02/2001	22.2	22.4	21.88	22.13
03/05/2001	22.23	22.5	22.01	22.45
03/06/2001	21.84	22.5	21.84	22.34
03/07/2001	22.3	22.71	22.01	22.25
03/08/2001	22.66	23.3	22.5	23.2
03/09/2001	23	23.5	23	23
03/12/2001	23.25	23.25	22.7	23
03/13/2001	22.58	22.98	22.25	22.98
03/14/2001	22.98	22.98	22.98	22.98
03/15/2001	22.31	22.4	21.2	21.2
03/16/2001	21.59	22.3	21.5	22.3
03/19/2001	22.3	23.2	21.6	21.6
03/20/2001	21.87	21.87	20.5	20.6
03/21/2001	19.74	20.03	19.02	19.19
03/22/2001	19.25	19.35	18.51	19.3
03/23/2001	19.39	19.75	18.27	19.19
03/26/2001	19.54	19.54	18.47	19.15
03/27/2001	19.09	20.18	18.81	20.18
03/28/2001	20.2	20.43	19.7	20.06
03/29/2001	20.33	20.67	19.73	20.4
03/30/2001	20.75	21.69	20.63	21.69
04/02/2001	21.69	21.69	20.48	20.62
04/03/2001	20.5	20.5	20.02	20.25
04/04/2001	20.13	20.39	19.72	20.23
04/05/2001	20.5	20.5	19.7	20.37
04/06/2001	20.4	20.4	19.5	19.93
04/09/2001	19.62	20.28	19.45	20.24
04/10/2001	20.23	20.46	20.23	20.3
04/11/2001	20	20.71	20	20.71
04/12/2001	20.38	20.8	20.26	20.4
04/13/2001	20.4	20.4	20.4	20.4
04/16/2001	20.4	20.4	20.4	20.4
04/17/2001	20.75	20.75	19.9	19.9
04/18/2001	20.27	20.78	20.2	20.78
04/19/2001	20.7	20.72	20.05	20.34
04/20/2001	20.52	20.52	20.1	20.28
04/23/2001	19.87	20.05	19.8	19.8
04/24/2001	19.9	20	19.87	19.91
04/25/2001	19.9	19.9	19.65	19.75
04/26/2001	19.8	20	19.45	20
04/27/2001	20.11	20.8	19.99	20.29
04/30/2001	20.35	20.99	20.35	20.59
05/01/2001	20.59	20.59	20.59	20.59
05/02/2001	20.88	20.92	20.3	20.4
05/03/2001	20.03	20.2	19.77	20.2
05/04/2001	19.89	20	19.89	20
05/07/2001	20	20	20	20
05/08/2001	20	20	19.81	20
05/09/2001	19.9	20.25	19.76	20.25
05/10/2001	20.25	20.25	20.25	20.25
05/11/2001	21.2	21.89	21.2	21.8
05/14/2001	21.38	21.7	21.2	21.7
05/15/2001	21.6	22.89	21.6	22.46
05/16/2001	22.75	23	22.15	22.6
05/17/2001	23	23.5	22.8	22.95
05/18/2001	23	23.25	22.6	22.6
05/21/2001	23.01	23.9	22.71	22.94
05/22/2001	23.3	23.7	23.11	23.55
05/23/2001	23.7	23.8	23.55	23.55
05/24/2001	23.72	23.97	23.55	23.55
05/25/2001	23.55	23.55	22.76	22.76
05/28/2001	22.7	23.34	22.61	23.06
05/29/2001	23.18	23.2	22.6	22.6
05/30/2001	22.48	22.75	22.31	22.55
05/31/2001	22.22	23.15	22.22	23.15
06/01/2001	22.73	23.7	22.73	22.98
06/04/2001	22.8	22.8	22.8	22.8
06/05/2001	23.3	23.98	23.3	23.55
06/06/2001	23.75	23.9	23.24	23.71
06/07/2001	23.4	24.51	23.4	24.35
06/08/2001	23.91	25	23.85	24.2
06/11/2001	23.76	24.5	23.56	23.73
06/12/2001	24.15	24.15	23.52	24.08
06/13/2001	24.1	24.1	23.31	23.91
06/14/2001	23.49	23.73	23.04	23.33
06/15/2001	23.33	23.33	23.33	23.33
06/18/2001	23	23	22.41	22.96
06/19/2001	22.55	23.9	22.55	23.7
06/20/2001	23.43	23.43	22.5	22.83
06/21/2001	22.5	23.24	22.5	22.8
06/22/2001	23	24	23	23.1
06/25/2001	23.35	23.35	22.25	22.9
06/26/2001	22.93	22.93	21.84	22.24
06/27/2001	22.01	22.02	21.46	21.85
06/28/2001	21.46	21.75	20.61	21.75
06/29/2001	21.5	22.2	21.5	22.2
07/02/2001	22.04	22.61	22	22.61
07/03/2001	22.17	22.43	22	22.3
07/04/2001	22.32	22.68	22.25	22.68
07/05/2001	22.65	23	22.4	22.8
07/06/2001	22.8	22.9	22.7	22.8
07/09/2001	22.55	22.8	22.05	22.8
07/10/2001	22.4	22.78	21.9	22.2
07/11/2001	21.7	22.2	21.5	22.2
07/12/2001	22.01	22.1	21.5	21.6
07/13/2001	21.6	21.6	21.6	21.6
07/16/2001	22	22	21.5	21.5
07/17/2001	21.5	22.16	21.5	21.6
07/18/2001	21.6	22.62	21.53	22.01
07/19/2001	21.61	21.9	21.23	21.55
07/20/2001	21.4	21.8	20.57	21.6
07/23/2001	21.18	21.8	20.82	20.82
07/24/2001	21.24	21.42	21.02	21.3
07/25/2001	21.45	21.83	21.44	21.44
07/26/2001	21.83	22.7	21.5	22
07/27/2001	22	23.3	22	22.68
07/30/2001	23	23	22.5	22.6
07/31/2001	22.19	22.9	22.19	22.65
08/01/2001	22.65	22.7	22.49	22.6
08/02/2001	22.42	23.5	22.4	22.45
08/03/2001	22.87	23.12	21.88	21.88
08/06/2001	22.58	23.29	22.3	22.3
08/07/2001	22	22.4	21.26	21.9
08/08/2001	21.45	21.45	21.1	21.2
08/09/2001	21.33	21.54	21.15	21.54
08/10/2001	21.5	21.7	21.35	21.5
08/13/2001	21.35	21.35	20.6	20.98
08/14/2001	20.6	20.6	19.93	20.2
08/15/2001	19.9	20.06	19.54	19.54
08/16/2001	19.9	19.96	19.19	19.2
08/17/2001	19.56	19.76	19	19.34
08/20/2001	19.69	19.69	19	19.37
08/21/2001	19.48	20	19.48	19.8
08/22/2001	19.73	20	19.66	19.76
08/23/2001	19.5	20.08	19.5	19.94
08/24/2001	20.1	20.43	20	20
08/27/2001	20.2	20.41	19.8	20.1
08/28/2001	19.99	20.2	19.35	19.7
08/29/2001	19.52	20.05	19.52	19.7
08/30/2001	19.84	19.84	19.25	19.5
08/31/2001	19.8	19.8	18.8	18.8
09/03/2001	18.98	19	18.9	18.9
09/04/2001	19.25	19.97	19.17	19.97
09/05/2001	19.66	19.93	19.65	19.65
09/06/2001	19.65	19.65	19.11	19.3
09/07/2001	19.2	19.21	18.3	18.66
09/10/2001	18.02	18.02	16.89	17.71
09/11/2001	17.55	17.88	15	17.48
09/12/2001	14.77	16	12.7	15.25
09/13/2001	14.59	14.61	13.65	14.45
09/14/2001	14.71	14.71	12.9	12.93
09/17/2001	13	14	10.8	13.5
09/18/2001	11.95	11.95	11	11.3
09/19/2001	11.5	11.5	10.26	10.5
09/20/2001	11.4	11.48	9.8	10.43
09/21/2001	10.2	10.5	9.2	9.75
09/24/2001	9.75	9.75	9.75	9.75
09/25/2001	10.99	11.62	10.7	11.49
09/26/2001	11.64	12.13	11.02	11.99
09/27/2001	11.59	12	11.4	11.9
09/28/2001	12	12.35	11.22	12.35
10/01/2001	12.19	12.19	11	11.45
10/02/2001	11.3	11.3	10.3	10.9
10/03/2001	10.9	10.9	10.9	10.9
10/04/2001	11.37	11.8	11	11.7
10/05/2001	11.58	11.8	11.05	11.45
10/08/2001	11.28	11.28	10.63	11
10/09/2001	10.8	11.01	10.4	10.96
10/10/2001	11.05	11.9	10.85	11.9
10/11/2001	12.06	12.7	11.95	12.7
10/12/2001	12.71	13	11.89	12.49
10/15/2001	12.49	12.49	11.96	12.2
10/16/2001	12.2	12.2	12.2	12.2
10/17/2001	12.37	12.74	12.29	12.44
10/18/2001	12.12	12.7	12.08	12.69
10/19/2001	12.46	12.46	11.87	11.96
10/22/2001	12.18	12.35	12.1	12.35
10/23/2001	12.28	13.1	12.28	12.9
10/24/2001	12.96	13.36	12.96	13.21
10/25/2001	13.21	13.5	12.85	13.1
10/26/2001	13.34	13.58	13.28	13.42
10/29/2001	13.58	13.58	13.35	13.35
10/30/2001	13.35	13.35	12.2	12.42
10/31/2001	12.3	13.24	12.2	13
11/01/2001	12.77	13.1	12.77	13.1
11/02/2001	12.87	13.11	12.72	12.98
11/05/2001	14.11	14.5	13.5	13.7
11/06/2001	13.69	13.84	13.42	13.42
11/07/2001	13.67	13.9	13.48	13.9
11/08/2001	13.65	14.12	13.45	14
11/09/2001	13.8	14.28	13.48	14.2
11/12/2001	14.01	14.14	10.9	13.75
11/13/2001	13.31	13.98	13.11	13.74
11/14/2001	13.84	14.04	13.28	13.95
11/15/2001	13.95	14.04	13.47	13.54
11/16/2001	13.6	14.05	13.43	13.8
11/19/2001	14	14.6	14	14.31
11/20/2001	14.4	14.4	13.74	13.95
11/21/2001	13.71	14	13.57	13.57
11/22/2001	13.65	14.26	13.52	14.26
11/23/2001	13.94	13.96	13.41	13.9
11/26/2001	13.9	14.1	13.8	14
11/27/2001	14	14.1	13.85	13.85
11/28/2001	14.1	14.1	13.61	13.61
11/29/2001	13.39	13.59	13.16	13.54
11/30/2001	13.3	13.78	13.01	13.77
12/03/2001	13.3	13.78	13.01	13.77
12/04/2001	13.5	13.55	13.23	13.45
12/05/2001	13.35	13.99	13.35	13.98
12/06/2001	13.8	15.1	13.8	14.35
12/07/2001	14.55	14.55	13.77	14.15
12/10/2001	14.29	14.4	13.7	13.8
12/11/2001	13.89	13.9	13.5	13.84
12/12/2001	13.85	13.98	13.61	13.65
12/13/2001	13.45	13.88	13.36	13.36
12/14/2001	13.45	13.6	13.28	13.28
12/17/2001	13.4	13.88	13.4	13.88
12/18/2001	13.63	14.02	13.5	14.02
12/19/2001	14.2	14.2	13.49	13.65
12/20/2001	13.6	13.8	13.33	13.33
12/21/2001	13.25	13.8	13.1	13.57
12/24/2001	13.57	13.57	13.57	13.57
12/25/2001	13.57	13.57	13.57	13.57
12/26/2001	13.57	13.57	13.57	13.57
12/27/2001	13.41	13.58	13.33	13.39
12/28/2001	6.13	6.13	6	6
12/31/2001	13.18	13.18	13.18	13.18

Menu

Create your free account now!

AIR.DE: Airbus SE Historical Data

2001 Historical Chart

Average

Low

High