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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7.5428
CLOSE 7.5498

Low

LOW 5.94

High

HIGH 8.95
DATEOPENHIGHLOWCLOSE
01/04/20106.326.386.326.37
01/05/20106.36.386.256.32
01/06/20106.366.46.346.37
01/07/20106.356.486.316.42
01/08/20106.546.596.466.53
01/11/20106.586.646.536.58
01/12/20106.576.586.36.41
01/13/20106.416.446.376.41
01/14/20106.456.586.286.48
01/15/20106.486.696.486.52
01/18/20106.576.76.516.7
01/19/20106.686.776.576.77
01/20/20106.716.796.686.73
01/21/20106.746.786.556.55
01/22/20106.466.516.376.44
01/25/20106.386.426.356.35
01/26/20106.36.446.276.39
01/27/20106.276.366.236.26
01/28/20106.346.446.256.25
01/29/20106.286.56.286.47
02/01/20106.426.576.396.5
02/02/20106.446.676.46.66
02/03/20106.596.726.546.64
02/04/20106.636.76.486.48
02/05/20106.476.576.386.41
02/08/20106.426.446.336.37
02/09/20106.356.386.256.28
02/10/20106.36.376.256.32
02/11/20106.276.36.186.24
02/12/20106.346.386.226.24
02/15/20106.296.346.156.18
02/16/20106.236.296.186.28
02/17/20106.66.626.546.6
02/18/20106.66.696.576.69
02/19/20106.646.766.616.76
02/22/20106.766.86.736.74
02/23/20106.846.956.816.82
02/24/20106.916.926.616.69
02/25/20106.716.736.596.59
02/26/20106.726.96.726.9
03/01/20106.947.016.867.01
03/02/20106.987.046.937.04
03/03/20106.977.066.977.03
03/04/20107.17.27.097.11
03/05/20107.177.267.167.25
03/08/20107.287.317.097.21
03/09/20106.837.076.797.01
03/10/20106.987.016.886.94
03/11/20106.896.946.76.75
03/12/20106.786.786.646.67
03/15/20106.716.736.656.65
03/16/20106.76.716.656.68
03/17/20106.676.676.536.61
03/18/20106.576.696.576.68
03/19/20106.716.796.696.72
03/22/20106.726.836.76.82
03/23/20106.786.836.636.7
03/24/20106.736.926.736.89
03/25/20106.936.986.96.98
03/26/20106.936.986.936.98
03/29/20106.987.016.946.95
03/30/20106.946.956.766.76
03/31/20106.816.876.746.79
04/01/20106.866.946.836.94
04/06/20106.876.966.836.91
04/07/20106.866.876.776.82
04/08/20106.836.856.66.6
04/09/20106.686.86.686.77
04/12/20106.816.816.736.74
04/13/20106.716.716.586.59
04/14/20106.646.726.66.71
04/15/20106.76.786.696.72
04/16/20106.696.816.636.63
04/19/20106.66.646.546.55
04/20/20106.576.666.546.66
04/21/20106.76.76.616.61
04/22/20106.596.636.56.53
04/23/20106.556.666.536.66
04/26/20106.696.746.626.66
04/27/20106.626.626.386.38
04/28/20106.376.46.236.33
04/29/20106.356.486.286.47
04/30/20106.466.486.366.36
05/03/20106.346.346.26.3
05/04/20106.286.416.186.18
05/05/20106.196.446.196.28
05/06/20106.256.516.216.35
05/07/20106.046.315.946.16
05/10/20106.246.516.16.48
05/11/20106.436.686.436.66
05/12/20106.627.066.67.04
05/13/20107.077.156.917.06
05/14/20107.067.437.067.43
05/17/20107.537.737.247.27
05/18/20107.427.737.47.73
05/19/20107.647.717.437.44
05/20/20107.587.617.187.29
05/21/20107.247.37.087.23
05/24/20107.257.277.057.15
05/25/20106.957.036.866.95
05/26/20107.017.226.987.18
05/27/20107.167.37.17.3
05/28/20107.367.497.297.29
05/31/20107.357.467.337.38
06/01/20107.47.47.217.32
06/02/20107.247.327.167.32
06/03/20107.457.477.377.42
06/04/20107.427.57.277.31
06/07/20107.237.497.237.33
06/08/20107.357.437.317.37
06/09/20107.557.887.547.87
06/10/20107.798.27.728.2
06/11/20108.188.187.948.06
06/14/20108.148.338.058.33
06/15/20108.278.398.198.36
06/16/20108.418.428.118.19
06/17/20108.198.238.118.18
06/18/20108.198.28.128.18
06/21/20108.288.288.098.15
06/22/20108.128.38.098.17
06/23/20108.168.328.128.16
06/24/20108.198.27.977.99
06/25/20108.078.087.937.95
06/28/20107.958.047.768.04
06/29/20107.897.917.727.75
06/30/20107.757.767.67.73
07/01/20107.57.637.357.35
07/02/20107.417.457.217.21
07/05/20107.237.387.217.3
07/06/20107.357.527.337.45
07/07/20107.417.637.397.63
07/08/20107.687.767.657.68
07/09/20107.787.87.667.74
07/12/20107.767.857.737.8
07/13/20107.788.17.778.04
07/14/20108.078.077.847.89
07/15/20107.877.877.517.54
07/16/20107.577.667.447.46
07/19/20107.467.667.447.53
07/20/20107.597.597.287.34
07/21/20107.417.517.47.47
07/22/20107.447.917.47.86
07/23/20107.858.27.828.19
07/26/20108.18.198.038.17
07/27/20108.28.27.927.99
07/28/20108.018.197.927.94
07/29/20107.928.137.867.98
07/30/20108.098.448.098.22
08/02/20108.248.48.188.25
08/03/20108.218.298.128.19
08/04/20108.148.328.128.25
08/05/20108.258.538.178.49
08/06/20108.538.618.398.42
08/09/20108.478.58.38.4
08/10/20108.328.378.268.27
08/11/20108.278.38.118.11
08/12/20108.128.278.048.24
08/13/20108.38.38.18.24
08/16/20108.238.288.128.19
08/17/20108.258.48.188.4
08/18/20108.398.58.368.38
08/19/20108.428.558.288.29
08/20/20108.28.28.078.12
08/23/20108.158.498.148.43
08/24/20108.348.58.278.35
08/25/20108.38.328.068.19
08/26/20108.198.238.128.18
08/27/20107.927.977.87.93
08/30/20107.967.997.837.87
08/31/20107.767.897.747.86
09/01/20107.928.137.838.13
09/02/20108.088.348.078.34
09/03/20108.338.368.198.26
09/06/20108.198.258.178.21
09/07/20108.188.268.158.22
09/08/20108.258.268.098.22
09/09/20108.178.488.168.48
09/10/20108.468.698.448.63
09/13/20108.788.848.738.8
09/14/20108.638.758.598.71
09/15/20108.718.728.628.62
09/16/20108.648.688.458.46
09/17/20108.578.718.58.54
09/20/20108.658.788.578.78
09/21/20108.768.958.768.91
09/22/20108.878.878.68.61
09/23/20108.698.728.348.43
09/24/20108.498.88.498.77
09/27/20108.778.798.698.75
09/28/20108.738.858.638.66
09/29/20108.628.628.468.52
09/30/20108.528.528.338.33
10/01/20108.298.398.188.22
10/04/20108.258.338.158.23
10/05/20108.288.488.278.46
10/06/20108.438.498.178.23
10/07/20108.258.258.18.13
10/08/20108.178.28.088.17
10/11/20108.058.237.98.19
10/12/20108.228.348.168.28
10/13/20108.328.468.328.41
10/14/20108.48.428.248.27
10/15/20108.278.278.018.03
10/18/20108.028.177.988.16
10/19/20108.168.298.138.24
10/20/20108.198.438.198.3
10/21/20108.268.418.198.41
10/22/20108.348.48.278.35
10/25/20108.368.368.238.23
10/26/20108.238.38.28.29
10/27/20108.288.458.288.36
10/28/20108.398.538.338.46
10/29/20108.448.618.438.6
11/01/20108.628.738.68.65
11/02/20108.658.828.658.79
11/03/20108.88.828.658.65
11/04/20108.548.558.278.35
11/05/20108.448.478.278.38
11/08/20108.338.528.38.44
11/09/20108.488.498.358.44
11/10/20108.458.698.438.69
11/11/20108.728.768.578.64
11/12/20108.468.668.268.26
11/15/20108.238.268.138.26
11/16/20108.128.217.827.83
11/17/20107.817.977.777.94
11/18/20107.947.967.87.89
11/19/20107.97.97.847.85
11/22/20107.897.897.697.76
11/23/20107.677.77.557.57
11/24/20107.647.997.647.95
11/25/20107.957.987.897.96
11/26/20107.947.977.867.92
11/29/20107.937.947.817.83
11/30/20107.827.927.797.84
12/01/20107.928.047.897.91
12/02/20107.938.017.837.98
12/03/20107.968.017.897.95
12/06/20107.977.987.847.88
12/07/20107.948.157.98.1
12/08/20108.278.428.278.42
12/09/20108.418.418.158.23
12/10/20108.28.218.128.17
12/13/20108.178.248.118.14
12/14/20108.168.168.078.16
12/15/20108.128.158.048.05
12/16/20108.018.1488.12
12/17/20108.148.168.038.03
12/20/20108.018.148.018.08
12/21/20108.088.348.088.23
12/22/20108.228.238.128.21
12/23/20108.228.228.138.13
12/27/20108.198.258.18.25
12/28/20108.218.248.128.12
12/29/20108.188.248.148.14
12/30/20108.178.218.078.21