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
AIR.DE: Airbus SE Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 119.1515
CLOSE 119.2427
Low
LOW 78.93
High
HIGH 137.42
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 83.9 | 84.46 | 82.15 | 84.16 |
| 01/03/2019 | 83.3 | 83.74 | 78.93 | 81.16 |
| 01/04/2019 | 81.99 | 85.52 | 81.63 | 85.15 |
| 01/07/2019 | 86.24 | 86.87 | 82.67 | 83.59 |
| 01/08/2019 | 84 | 88.53 | 83.59 | 86.76 |
| 01/09/2019 | 88.34 | 90.51 | 87.67 | 89.77 |
| 01/10/2019 | 89.12 | 89.73 | 87.87 | 89.73 |
| 01/11/2019 | 89.75 | 89.78 | 88.17 | 88.33 |
| 01/14/2019 | 87.7 | 90.39 | 87.7 | 89.84 |
| 01/15/2019 | 90.15 | 92.52 | 90.15 | 92.23 |
| 01/16/2019 | 92.2 | 93 | 91.64 | 92.51 |
| 01/17/2019 | 91.83 | 92.32 | 90.88 | 91.72 |
| 01/18/2019 | 92.31 | 94.06 | 92.31 | 93.73 |
| 01/21/2019 | 93.5 | 94.56 | 93.02 | 94.56 |
| 01/22/2019 | 94.7 | 95.04 | 93.93 | 94.79 |
| 01/23/2019 | 94.09 | 95.23 | 93.76 | 93.91 |
| 01/24/2019 | 94.08 | 96 | 93.7 | 96 |
| 01/25/2019 | 96.6 | 97.09 | 95.64 | 96.63 |
| 01/28/2019 | 96.25 | 96.31 | 95.11 | 95.46 |
| 01/29/2019 | 95.64 | 96.83 | 95.3 | 96.15 |
| 01/30/2019 | 96.47 | 99.07 | 95.82 | 99.07 |
| 01/31/2019 | 99.55 | 100.44 | 99.26 | 100.2 |
| 02/01/2019 | 101.06 | 102.1 | 100.04 | 101 |
| 02/04/2019 | 101.2 | 102 | 100.76 | 101.4 |
| 02/05/2019 | 102.12 | 102.7 | 100.76 | 102.1 |
| 02/06/2019 | 101.94 | 102.14 | 101.1 | 102.04 |
| 02/07/2019 | 101.06 | 101.8 | 99.9 | 99.9 |
| 02/08/2019 | 99.5 | 101.3 | 99.41 | 100.04 |
| 02/11/2019 | 102.56 | 102.6 | 101.56 | 101.9 |
| 02/12/2019 | 102.02 | 103.4 | 102 | 102.94 |
| 02/13/2019 | 103.28 | 104.66 | 102.62 | 103.94 |
| 02/14/2019 | 109.32 | 111 | 107.42 | 107.42 |
| 02/15/2019 | 107.12 | 111.68 | 107.12 | 111.06 |
| 02/18/2019 | 111.08 | 111.86 | 110.62 | 111.38 |
| 02/19/2019 | 111.78 | 111.78 | 109.96 | 111.3 |
| 02/20/2019 | 111.3 | 111.36 | 110.5 | 111.28 |
| 02/21/2019 | 111.32 | 112.06 | 110.7 | 111.5 |
| 02/22/2019 | 111.18 | 113.9 | 111.18 | 113.9 |
| 02/25/2019 | 113.84 | 114 | 112.7 | 112.92 |
| 02/26/2019 | 112.66 | 113.4 | 112.54 | 113.06 |
| 02/27/2019 | 112.88 | 113.5 | 112.56 | 113.5 |
| 02/28/2019 | 113.18 | 113.84 | 112.98 | 113.54 |
| 03/01/2019 | 114.76 | 114.76 | 113.42 | 114.12 |
| 03/04/2019 | 114.3 | 114.72 | 113.72 | 114.08 |
| 03/05/2019 | 113.5 | 113.52 | 112.16 | 113.26 |
| 03/06/2019 | 113.1 | 113.92 | 112.9 | 113.64 |
| 03/07/2019 | 113.22 | 113.62 | 112.1 | 112.72 |
| 03/08/2019 | 110.9 | 111.9 | 110.54 | 111.68 |
| 03/11/2019 | 112.4 | 113.18 | 111.54 | 113.06 |
| 03/12/2019 | 114.34 | 114.64 | 112.72 | 114.56 |
| 03/13/2019 | 115 | 116.9 | 114.7 | 116.88 |
| 03/14/2019 | 117.24 | 117.24 | 115.26 | 116.96 |
| 03/15/2019 | 116.8 | 119.2 | 116.8 | 117.66 |
| 03/18/2019 | 118 | 118.08 | 116.98 | 118.08 |
| 03/19/2019 | 118.56 | 119.18 | 117.96 | 119.1 |
| 03/20/2019 | 119.06 | 119.26 | 117.5 | 117.86 |
| 03/21/2019 | 118.44 | 118.72 | 117.3 | 118.52 |
| 03/22/2019 | 118.96 | 119.16 | 114.56 | 114.56 |
| 03/25/2019 | 114.5 | 114.76 | 112.54 | 114.2 |
| 03/26/2019 | 115.26 | 117.3 | 115.1 | 116.34 |
| 03/27/2019 | 117.5 | 117.9 | 114.88 | 115.58 |
| 03/28/2019 | 115.58 | 116.58 | 115.08 | 116.26 |
| 03/29/2019 | 117.08 | 118.14 | 116.5 | 117.84 |
| 04/01/2019 | 119.1 | 119.14 | 117.22 | 117.8 |
| 04/02/2019 | 117.64 | 118.28 | 116.8 | 117.22 |
| 04/03/2019 | 118.38 | 118.9 | 117.76 | 118.54 |
| 04/04/2019 | 118.32 | 118.7 | 117.5 | 117.86 |
| 04/05/2019 | 118.36 | 119.2 | 117.74 | 118.66 |
| 04/08/2019 | 119.5 | 121.2 | 118.5 | 120.94 |
| 04/09/2019 | 118.7 | 119.58 | 117.7 | 118.5 |
| 04/10/2019 | 118.4 | 119 | 116.56 | 116.56 |
| 04/11/2019 | 116.68 | 118.32 | 116.64 | 117.5 |
| 04/12/2019 | 117.6 | 119.68 | 117.26 | 118.66 |
| 04/15/2019 | 117.42 | 117.74 | 116.7 | 117.14 |
| 04/16/2019 | 117.76 | 117.9 | 116.52 | 117.6 |
| 04/17/2019 | 117.72 | 119.4 | 117.2 | 119 |
| 04/18/2019 | 119.16 | 120.6 | 118.2 | 120.16 |
| 04/23/2019 | 120.66 | 122.86 | 119.34 | 122.86 |
| 04/24/2019 | 123 | 123.2 | 121.88 | 122.74 |
| 04/25/2019 | 122.66 | 122.68 | 121.28 | 121.84 |
| 04/26/2019 | 122.02 | 123 | 121.22 | 121.76 |
| 04/29/2019 | 122.02 | 123.5 | 121.48 | 122.94 |
| 04/30/2019 | 123.5 | 123.78 | 120.8 | 121.94 |
| 05/02/2019 | 121.6 | 121.6 | 119.82 | 119.82 |
| 05/03/2019 | 119.5 | 120.68 | 119.4 | 119.64 |
| 05/06/2019 | 116.58 | 119.82 | 113.58 | 119.72 |
| 05/07/2019 | 119.6 | 120.3 | 117.06 | 117.66 |
| 05/08/2019 | 117.96 | 119.26 | 117 | 118.94 |
| 05/09/2019 | 117.26 | 118.26 | 116.36 | 116.72 |
| 05/10/2019 | 117.54 | 118.3 | 116.6 | 117.46 |
| 05/13/2019 | 117 | 117.2 | 114.94 | 115.54 |
| 05/14/2019 | 117.5 | 119.12 | 117.04 | 118.94 |
| 05/15/2019 | 119.2 | 120.76 | 118.12 | 120.76 |
| 05/16/2019 | 120.72 | 122.76 | 119.92 | 122.5 |
| 05/17/2019 | 122.5 | 122.74 | 120.54 | 120.98 |
| 05/20/2019 | 120.74 | 121.14 | 118.28 | 119.02 |
| 05/21/2019 | 119 | 119.7 | 117.9 | 118.22 |
| 05/22/2019 | 118.48 | 118.48 | 117.38 | 118.2 |
| 05/23/2019 | 117.62 | 117.62 | 114.78 | 114.84 |
| 05/24/2019 | 115.62 | 117.5 | 115.4 | 116.58 |
| 05/27/2019 | 117.48 | 117.98 | 116.5 | 116.96 |
| 05/28/2019 | 117.04 | 117.4 | 115.9 | 116.24 |
| 05/29/2019 | 115.2 | 116.34 | 113.16 | 114.38 |
| 05/30/2019 | 113.64 | 115.44 | 113.4 | 115.18 |
| 05/31/2019 | 113.5 | 114.86 | 112.6 | 114.72 |
| 06/03/2019 | 113.62 | 117.1 | 112.96 | 117.1 |
| 06/04/2019 | 116.2 | 118.66 | 115.24 | 118.3 |
| 06/05/2019 | 118.28 | 119.86 | 117.88 | 118.68 |
| 06/06/2019 | 119.2 | 120.52 | 117.86 | 118 |
| 06/07/2019 | 118.24 | 122.4 | 118.24 | 120.96 |
| 06/11/2019 | 121.6 | 124.12 | 121.52 | 123.36 |
| 06/12/2019 | 122.18 | 123.14 | 121.06 | 122.36 |
| 06/13/2019 | 122.1 | 123.68 | 122.02 | 122.56 |
| 06/14/2019 | 122.68 | 122.86 | 121.06 | 122.36 |
| 06/17/2019 | 122.26 | 125.14 | 122.26 | 125.08 |
| 06/18/2019 | 124.88 | 126.48 | 124.82 | 125.46 |
| 06/19/2019 | 125.64 | 125.8 | 122.54 | 123.04 |
| 06/20/2019 | 123.1 | 124.18 | 121.78 | 123.36 |
| 06/21/2019 | 123.5 | 124.92 | 122.62 | 122.62 |
| 06/24/2019 | 122.68 | 123.44 | 122.5 | 123.24 |
| 06/25/2019 | 122.7 | 125.22 | 122.66 | 125.16 |
| 06/26/2019 | 124.98 | 125.98 | 124.78 | 125.48 |
| 06/27/2019 | 125.74 | 125.74 | 123.9 | 124.04 |
| 06/28/2019 | 123.88 | 124.96 | 123.34 | 124.78 |
| 07/01/2019 | 125.3 | 126 | 123.8 | 124.38 |
| 07/02/2019 | 123.16 | 124.26 | 122.94 | 124 |
| 07/03/2019 | 124.14 | 126.02 | 123.78 | 125.76 |
| 07/04/2019 | 125.72 | 125.9 | 124.48 | 125.3 |
| 07/05/2019 | 125.08 | 125.16 | 123.76 | 124.68 |
| 07/08/2019 | 124.62 | 124.62 | 123.04 | 124.02 |
| 07/09/2019 | 124.54 | 124.66 | 123.32 | 124.04 |
| 07/10/2019 | 124.92 | 127.6 | 124.56 | 125.82 |
| 07/11/2019 | 126.18 | 127 | 125.74 | 125.96 |
| 07/12/2019 | 126.22 | 128 | 125.16 | 127.62 |
| 07/15/2019 | 128.52 | 129.9 | 128.28 | 129.2 |
| 07/16/2019 | 129.02 | 131.44 | 128.46 | 131.18 |
| 07/17/2019 | 131.06 | 132.3 | 130.96 | 131.76 |
| 07/18/2019 | 131.1 | 132.84 | 130.24 | 132 |
| 07/19/2019 | 132.46 | 133.82 | 131.12 | 131.58 |
| 07/22/2019 | 131.12 | 131.64 | 130.42 | 130.7 |
| 07/23/2019 | 131.34 | 133.26 | 131.34 | 132.7 |
| 07/24/2019 | 132.76 | 133.28 | 131.54 | 132.1 |
| 07/25/2019 | 132.36 | 133.38 | 129.94 | 130.58 |
| 07/26/2019 | 131.42 | 131.78 | 130.92 | 131.1 |
| 07/29/2019 | 131.26 | 131.34 | 130.06 | 130.24 |
| 07/30/2019 | 130.16 | 130.4 | 127.46 | 127.76 |
| 07/31/2019 | 129.88 | 129.88 | 126.9 | 128.18 |
| 08/01/2019 | 128.2 | 129.84 | 127.7 | 129.52 |
| 08/02/2019 | 126.06 | 126.64 | 123.04 | 123.36 |
| 08/05/2019 | 123 | 123.24 | 120 | 120.62 |
| 08/06/2019 | 120.52 | 121.86 | 120.06 | 120.06 |
| 08/07/2019 | 121.24 | 123.1 | 120.12 | 121.88 |
| 08/08/2019 | 123.8 | 127.06 | 123.38 | 127.06 |
| 08/09/2019 | 126.54 | 126.6 | 124.5 | 124.98 |
| 08/12/2019 | 126.2 | 127.12 | 124.92 | 125.26 |
| 08/13/2019 | 124.24 | 127.02 | 123.38 | 126.5 |
| 08/14/2019 | 126.22 | 126.22 | 121.48 | 121.76 |
| 08/15/2019 | 121.94 | 123.66 | 120.3 | 122.26 |
| 08/16/2019 | 123.16 | 123.68 | 121.72 | 122.94 |
| 08/19/2019 | 124.4 | 126.5 | 124.36 | 124.64 |
| 08/20/2019 | 124.66 | 126.8 | 124.4 | 126.02 |
| 08/21/2019 | 127.06 | 128.26 | 126.6 | 128.08 |
| 08/22/2019 | 127.76 | 127.76 | 124.32 | 124.44 |
| 08/23/2019 | 125.32 | 125.46 | 122.64 | 122.64 |
| 08/26/2019 | 122.1 | 123.6 | 121.62 | 122.9 |
| 08/27/2019 | 122.94 | 123.22 | 121.86 | 122.62 |
| 08/28/2019 | 122.5 | 122.5 | 120.46 | 121.64 |
| 08/29/2019 | 121.4 | 125.32 | 121.18 | 125.06 |
| 08/30/2019 | 125.56 | 126.2 | 125.14 | 125.3 |
| 09/02/2019 | 126.1 | 126.38 | 124.86 | 126.06 |
| 09/03/2019 | 125.66 | 125.68 | 123.34 | 124.78 |
| 09/04/2019 | 125.6 | 126.3 | 125.12 | 126.1 |
| 09/05/2019 | 126.66 | 128.68 | 126.66 | 127.28 |
| 09/06/2019 | 127.1 | 127.66 | 126.3 | 126.52 |
| 09/09/2019 | 127.18 | 127.56 | 125.68 | 126.76 |
| 09/10/2019 | 126.92 | 126.92 | 122.28 | 122.38 |
| 09/11/2019 | 123.06 | 123.8 | 122.38 | 123.44 |
| 09/12/2019 | 122.62 | 126.56 | 122.62 | 124.68 |
| 09/13/2019 | 125.14 | 126 | 124.44 | 125.44 |
| 09/16/2019 | 121 | 122.06 | 118.78 | 121.16 |
| 09/17/2019 | 120.8 | 122.16 | 120.5 | 122.06 |
| 09/18/2019 | 122 | 122.8 | 121.28 | 122.76 |
| 09/19/2019 | 122.26 | 124.08 | 122.12 | 123.84 |
| 09/20/2019 | 123.54 | 123.54 | 119.7 | 120.24 |
| 09/23/2019 | 119.82 | 120.24 | 117.62 | 119.9 |
| 09/24/2019 | 119.66 | 120 | 117.88 | 118.78 |
| 09/25/2019 | 117.82 | 121 | 117.82 | 121 |
| 09/26/2019 | 120.78 | 121.48 | 119.1 | 119.44 |
| 09/27/2019 | 119.9 | 119.9 | 118.38 | 119.06 |
| 09/30/2019 | 119.34 | 119.48 | 118.36 | 119.2 |
| 10/01/2019 | 120.3 | 120.36 | 116.18 | 116.66 |
| 10/02/2019 | 116.3 | 117.12 | 114.4 | 114.4 |
| 10/04/2019 | 119.1 | 119.9 | 117.28 | 117.68 |
| 10/07/2019 | 118 | 118 | 116.24 | 117.06 |
| 10/08/2019 | 117.86 | 120.16 | 117.4 | 117.76 |
| 10/09/2019 | 116.86 | 117.68 | 115.5 | 117.22 |
| 10/10/2019 | 117.5 | 117.96 | 115.36 | 117.82 |
| 10/11/2019 | 117.36 | 119.44 | 116.8 | 118.9 |
| 10/14/2019 | 118.38 | 118.86 | 117.7 | 118.4 |
| 10/15/2019 | 119.4 | 120.78 | 118.94 | 119.52 |
| 10/16/2019 | 119.08 | 119.84 | 118.4 | 119.4 |
| 10/17/2019 | 119 | 121.32 | 119 | 119.86 |
| 10/18/2019 | 120 | 120.48 | 119.16 | 120.34 |
| 10/21/2019 | 120.8 | 122.16 | 119.46 | 121.92 |
| 10/22/2019 | 122 | 122.54 | 121.5 | 121.9 |
| 10/23/2019 | 120.66 | 120.76 | 118.92 | 120.1 |
| 10/24/2019 | 120.44 | 122.54 | 120.22 | 122.22 |
| 10/25/2019 | 123 | 123.72 | 122.22 | 123.24 |
| 10/28/2019 | 124 | 125.2 | 123.26 | 124.6 |
| 10/29/2019 | 124.6 | 128.04 | 124.6 | 125.8 |
| 10/30/2019 | 122.5 | 129.9 | 122.28 | 129.9 |
| 10/31/2019 | 130.56 | 130.62 | 128.16 | 128.52 |
| 11/01/2019 | 129.34 | 130.3 | 128.16 | 129.88 |
| 11/04/2019 | 130.04 | 132.18 | 130.02 | 130.82 |
| 11/05/2019 | 130.64 | 130.74 | 128.58 | 130.18 |
| 11/06/2019 | 130 | 131.36 | 129.16 | 130.98 |
| 11/07/2019 | 131.02 | 132.6 | 131.02 | 132.2 |
| 11/08/2019 | 131.62 | 132.9 | 130.94 | 132.9 |
| 11/11/2019 | 132.5 | 133.92 | 132.5 | 132.82 |
| 11/12/2019 | 132.78 | 135.2 | 132.7 | 134.6 |
| 11/13/2019 | 135.02 | 135.5 | 134.18 | 135.5 |
| 11/14/2019 | 135.58 | 136.76 | 135 | 135.8 |
| 11/15/2019 | 137 | 137.42 | 135.7 | 136.36 |
| 11/18/2019 | 136.48 | 136.88 | 133.78 | 134.36 |
| 11/19/2019 | 135.4 | 136.66 | 134.86 | 135.24 |
| 11/20/2019 | 135.48 | 135.74 | 134.76 | 135.16 |
| 11/21/2019 | 134.92 | 135.3 | 133.7 | 134.2 |
| 11/22/2019 | 133.64 | 135.08 | 133.54 | 133.74 |
| 11/25/2019 | 134.18 | 134.82 | 133.68 | 134.62 |
| 11/26/2019 | 134.36 | 135.68 | 134.1 | 135.58 |
| 11/27/2019 | 135.2 | 136.12 | 133.7 | 133.94 |
| 11/28/2019 | 133 | 133.98 | 132.2 | 133.64 |
| 11/29/2019 | 132.94 | 133.46 | 131.82 | 133.46 |
| 12/02/2019 | 133.64 | 134.34 | 129.8 | 129.9 |
| 12/03/2019 | 129.8 | 130.26 | 124.14 | 124.14 |
| 12/04/2019 | 125 | 128.38 | 124.64 | 127.94 |
| 12/05/2019 | 128.88 | 128.88 | 126.94 | 126.98 |
| 12/06/2019 | 126.98 | 127.52 | 126.22 | 127.02 |
| 12/09/2019 | 127.04 | 127.04 | 124.64 | 125.1 |
| 12/10/2019 | 124.7 | 124.7 | 122.52 | 124.3 |
| 12/11/2019 | 123.02 | 124.38 | 123.02 | 124.06 |
| 12/12/2019 | 124.02 | 125.16 | 123.06 | 124.26 |
| 12/13/2019 | 126.48 | 127.12 | 124.86 | 125.84 |
| 12/16/2019 | 127.02 | 129.3 | 126.6 | 129.28 |
| 12/17/2019 | 131.34 | 131.96 | 129.18 | 131.5 |
| 12/18/2019 | 131.9 | 132.12 | 130.38 | 130.76 |
| 12/19/2019 | 130.58 | 131.12 | 129.52 | 130.74 |
| 12/20/2019 | 130.54 | 132.48 | 130.18 | 131.9 |
| 12/23/2019 | 132.48 | 133.24 | 131.2 | 132.82 |
| 12/27/2019 | 133.48 | 134.88 | 132.82 | 133.24 |
| 12/30/2019 | 133.22 | 133.34 | 132.14 | 132.14 |