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
2020 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 80.4732
CLOSE 80.2589
Low
LOW 47.7
High
HIGH 139.4
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2020 | 132.58 | 135.7 | 132.5 | 133.54 |
| 01/03/2020 | 132.2 | 134.08 | 131.88 | 134.08 |
| 01/06/2020 | 133.1 | 133.78 | 131.78 | 133.48 |
| 01/07/2020 | 133.8 | 134.34 | 131.86 | 132.1 |
| 01/08/2020 | 131.2 | 134.9 | 130.56 | 134.5 |
| 01/09/2020 | 135.1 | 135.8 | 133.86 | 135.02 |
| 01/10/2020 | 135.42 | 135.42 | 134.1 | 134.38 |
| 01/13/2020 | 134.72 | 136.24 | 134.54 | 135.2 |
| 01/14/2020 | 135.46 | 136 | 133.2 | 135.22 |
| 01/15/2020 | 135.9 | 136 | 133.18 | 134.28 |
| 01/16/2020 | 135.56 | 135.56 | 133.36 | 133.46 |
| 01/17/2020 | 134.5 | 137.18 | 134.5 | 136.76 |
| 01/20/2020 | 137 | 138.22 | 136.2 | 137.94 |
| 01/21/2020 | 137.5 | 137.5 | 135.92 | 136.46 |
| 01/22/2020 | 137.62 | 139.24 | 137.42 | 138 |
| 01/23/2020 | 138 | 138.1 | 135.68 | 135.72 |
| 01/24/2020 | 137.46 | 139.4 | 137.4 | 139.04 |
| 01/27/2020 | 136.26 | 137.24 | 132.84 | 132.92 |
| 01/28/2020 | 136.12 | 136.84 | 133.74 | 134.26 |
| 01/29/2020 | 134.5 | 136.96 | 133.88 | 136.6 |
| 01/30/2020 | 135.42 | 135.46 | 133.54 | 134.4 |
| 01/31/2020 | 134.78 | 136.1 | 133.16 | 133.16 |
| 02/03/2020 | 133.54 | 134.02 | 132.96 | 133.56 |
| 02/04/2020 | 134.56 | 137.88 | 134.16 | 137.88 |
| 02/05/2020 | 137.6 | 138.46 | 136.2 | 136.92 |
| 02/06/2020 | 137.86 | 137.86 | 136.4 | 137.04 |
| 02/07/2020 | 137.52 | 137.98 | 136.42 | 136.68 |
| 02/10/2020 | 136.52 | 137.6 | 136.1 | 136.74 |
| 02/11/2020 | 137.58 | 138.72 | 136.94 | 137.92 |
| 02/12/2020 | 138.56 | 138.92 | 136.24 | 136.68 |
| 02/13/2020 | 133.32 | 138.24 | 131.96 | 132.8 |
| 02/14/2020 | 133 | 133.58 | 129.78 | 129.94 |
| 02/17/2020 | 128.9 | 130.96 | 127.14 | 130.92 |
| 02/18/2020 | 131.6 | 132.04 | 130.08 | 130.24 |
| 02/19/2020 | 131 | 131.9 | 130.18 | 131.7 |
| 02/20/2020 | 131.66 | 133.66 | 131.4 | 131.9 |
| 02/21/2020 | 132.38 | 132.38 | 129.6 | 130.8 |
| 02/24/2020 | 126.7 | 127.32 | 123.94 | 124.44 |
| 02/25/2020 | 124.98 | 126.26 | 123.52 | 123.52 |
| 02/26/2020 | 122.2 | 122.46 | 117.6 | 120.04 |
| 02/27/2020 | 117.2 | 117.82 | 113.08 | 114.9 |
| 02/28/2020 | 107.1 | 112.04 | 105.64 | 108.02 |
| 03/02/2020 | 109.24 | 110.22 | 103.36 | 107.5 |
| 03/03/2020 | 109.76 | 114.44 | 108.7 | 112 |
| 03/04/2020 | 112.02 | 112.76 | 109.96 | 110.88 |
| 03/05/2020 | 111.3 | 112.16 | 105.82 | 107.54 |
| 03/06/2020 | 104.5 | 104.84 | 99.54 | 99.63 |
| 03/09/2020 | 88.1 | 95.44 | 86.99 | 90.05 |
| 03/10/2020 | 91.31 | 96.39 | 88.95 | 89.62 |
| 03/11/2020 | 91.66 | 92.9 | 85.72 | 85.76 |
| 03/12/2020 | 76.74 | 80.62 | 70.75 | 71 |
| 03/13/2020 | 74.51 | 80.47 | 69.19 | 74.3 |
| 03/16/2020 | 66.69 | 70.43 | 57.1 | 68.9 |
| 03/17/2020 | 71.45 | 72.21 | 60 | 62.98 |
| 03/18/2020 | 57.8 | 58.8 | 47.7 | 49.4 |
| 03/19/2020 | 50.94 | 54.83 | 49.62 | 54.03 |
| 03/20/2020 | 62.4 | 68.1 | 59.42 | 63.56 |
| 03/23/2020 | 58.32 | 64.92 | 54.98 | 55.14 |
| 03/24/2020 | 60.04 | 60.6 | 54.45 | 55.8 |
| 03/25/2020 | 60.56 | 61.6 | 52.93 | 60.08 |
| 03/26/2020 | 59.37 | 75.12 | 59 | 72.5 |
| 03/27/2020 | 72.2 | 74.48 | 65.1 | 68.21 |
| 03/30/2020 | 68 | 68.1 | 60.5 | 61 |
| 03/31/2020 | 63.85 | 64.52 | 59.35 | 59.55 |
| 04/01/2020 | 58.59 | 58.8 | 52.14 | 52.3 |
| 04/02/2020 | 54.7 | 54.92 | 50.01 | 50.6 |
| 04/03/2020 | 50.95 | 52.02 | 49.59 | 49.59 |
| 04/06/2020 | 53.45 | 55.13 | 50.9 | 53.51 |
| 04/07/2020 | 57.1 | 59.8 | 56.3 | 57.1 |
| 04/08/2020 | 56.6 | 59.8 | 54.6 | 59.8 |
| 04/09/2020 | 62.5 | 63.22 | 57.2 | 60.94 |
| 04/14/2020 | 62.1 | 62.83 | 59.44 | 60 |
| 04/15/2020 | 60.73 | 61.25 | 54.58 | 54.9 |
| 04/16/2020 | 56.52 | 57.27 | 52.74 | 53.3 |
| 04/17/2020 | 58.14 | 58.98 | 55.11 | 56.85 |
| 04/20/2020 | 57.81 | 57.95 | 54.82 | 55.7 |
| 04/21/2020 | 55.5 | 55.5 | 51.89 | 51.93 |
| 04/22/2020 | 52.74 | 53.79 | 51.68 | 53.59 |
| 04/23/2020 | 54.05 | 54.94 | 52.58 | 54.18 |
| 04/24/2020 | 53.7 | 53.7 | 52 | 52.34 |
| 04/27/2020 | 53 | 53.3 | 50.15 | 51.07 |
| 04/28/2020 | 51.24 | 54.11 | 51.04 | 52.99 |
| 04/29/2020 | 53.6 | 58.5 | 51.61 | 58.5 |
| 04/30/2020 | 59.68 | 65.26 | 57 | 57.86 |
| 05/04/2020 | 55.5 | 55.67 | 52.72 | 55 |
| 05/05/2020 | 56.03 | 57.89 | 55.68 | 56.51 |
| 05/06/2020 | 56.26 | 56.27 | 53.36 | 53.67 |
| 05/07/2020 | 53.83 | 56.14 | 52.91 | 56 |
| 05/08/2020 | 56.8 | 57.7 | 55.44 | 56 |
| 05/11/2020 | 56.76 | 56.82 | 53.47 | 54.49 |
| 05/12/2020 | 54.28 | 54.38 | 51.25 | 51.32 |
| 05/13/2020 | 51.2 | 51.56 | 49.13 | 49.7 |
| 05/14/2020 | 49.18 | 50.2 | 48.24 | 49.95 |
| 05/15/2020 | 50.6 | 50.86 | 48.65 | 49.42 |
| 05/18/2020 | 50.25 | 55.26 | 49.85 | 55.24 |
| 05/19/2020 | 56.01 | 57.19 | 52.97 | 54.29 |
| 05/20/2020 | 53.95 | 55.05 | 51.51 | 55.04 |
| 05/21/2020 | 54.3 | 55.94 | 53.33 | 54.6 |
| 05/22/2020 | 53.8 | 55.29 | 52.94 | 54.12 |
| 05/25/2020 | 55 | 58.85 | 54.55 | 58.65 |
| 05/26/2020 | 59.6 | 63.26 | 59.18 | 62.72 |
| 05/27/2020 | 63.5 | 64.23 | 60.7 | 61.1 |
| 05/28/2020 | 62.3 | 62.8 | 59.82 | 60.25 |
| 05/29/2020 | 59.3 | 59.49 | 56.7 | 56.77 |
| 06/02/2020 | 60.32 | 63.88 | 59.93 | 63.69 |
| 06/03/2020 | 65.2 | 68.52 | 64.59 | 68.36 |
| 06/04/2020 | 68.43 | 73.67 | 65.93 | 72.1 |
| 06/05/2020 | 75 | 80.87 | 74.89 | 80.87 |
| 06/08/2020 | 81.1 | 84.91 | 78.56 | 82.02 |
| 06/09/2020 | 82.66 | 85 | 74.62 | 75.74 |
| 06/10/2020 | 77.2 | 80.1 | 73.67 | 74.99 |
| 06/11/2020 | 70.85 | 73.68 | 67.1 | 67.18 |
| 06/12/2020 | 66.05 | 71.84 | 65.31 | 67.1 |
| 06/15/2020 | 64.16 | 68.44 | 63.36 | 68.04 |
| 06/16/2020 | 71.3 | 72.14 | 68.4 | 69.7 |
| 06/17/2020 | 69.86 | 70.85 | 68.23 | 69.7 |
| 06/18/2020 | 68.36 | 69.13 | 65.99 | 67.87 |
| 06/19/2020 | 68.82 | 69.84 | 66.97 | 69.09 |
| 06/22/2020 | 67.8 | 68.66 | 65.77 | 67.24 |
| 06/23/2020 | 68 | 69.24 | 66 | 66.69 |
| 06/24/2020 | 66.8 | 67.42 | 63 | 63 |
| 06/25/2020 | 62.76 | 64.6 | 61.25 | 64 |
| 06/26/2020 | 64.62 | 65.49 | 61.8 | 61.8 |
| 06/29/2020 | 60.78 | 64.41 | 60.21 | 63.4 |
| 06/30/2020 | 63.8 | 65.9 | 62.84 | 63.58 |
| 07/01/2020 | 62.3 | 65.6 | 60.86 | 64.23 |
| 07/02/2020 | 65.26 | 67.77 | 64.24 | 66.29 |
| 07/03/2020 | 66.65 | 67.61 | 64.6 | 65.63 |
| 07/06/2020 | 67.48 | 68.42 | 66.9 | 67.78 |
| 07/07/2020 | 67.8 | 68.1 | 66.63 | 67.23 |
| 07/08/2020 | 66.71 | 66.9 | 64.82 | 65.67 |
| 07/09/2020 | 66.02 | 66.7 | 63.35 | 63.35 |
| 07/10/2020 | 62.49 | 65.81 | 62.14 | 65.5 |
| 07/13/2020 | 66.55 | 67.97 | 66.43 | 67.9 |
| 07/14/2020 | 66.37 | 66.83 | 64.76 | 66.23 |
| 07/15/2020 | 67.12 | 70.75 | 66.93 | 69.35 |
| 07/16/2020 | 68.67 | 69.4 | 66.78 | 67.12 |
| 07/17/2020 | 67.3 | 67.3 | 65.23 | 65.85 |
| 07/20/2020 | 66 | 67 | 64.9 | 65.68 |
| 07/21/2020 | 67.18 | 69.49 | 66.92 | 68.13 |
| 07/22/2020 | 67.46 | 68.1 | 65.33 | 67.2 |
| 07/23/2020 | 67.44 | 67.44 | 65.04 | 65.26 |
| 07/24/2020 | 64.7 | 64.98 | 63 | 63.93 |
| 07/27/2020 | 63.84 | 63.84 | 61.76 | 61.89 |
| 07/28/2020 | 61.7 | 64 | 61.7 | 63.83 |
| 07/29/2020 | 63.4 | 64.98 | 62.29 | 62.29 |
| 07/30/2020 | 63.09 | 66.08 | 62.2 | 63.25 |
| 07/31/2020 | 63 | 63.96 | 61.83 | 62.09 |
| 08/03/2020 | 62.46 | 63.85 | 60.76 | 63.7 |
| 08/04/2020 | 64.2 | 66.34 | 64.2 | 65.62 |
| 08/05/2020 | 66.4 | 68.4 | 65.81 | 68.05 |
| 08/06/2020 | 68.05 | 69.58 | 67.62 | 68.29 |
| 08/07/2020 | 68.3 | 69.39 | 67.27 | 69.23 |
| 08/10/2020 | 69.57 | 72.02 | 69.36 | 71.97 |
| 08/11/2020 | 72.77 | 76.12 | 72.77 | 76.12 |
| 08/12/2020 | 75.5 | 76 | 74.22 | 74.85 |
| 08/13/2020 | 73.71 | 74.81 | 72.42 | 73.25 |
| 08/14/2020 | 73 | 73 | 70.8 | 71.85 |
| 08/17/2020 | 71.71 | 72.54 | 70.62 | 71.52 |
| 08/18/2020 | 70.8 | 71.5 | 69.19 | 69.21 |
| 08/19/2020 | 69 | 70.29 | 68.6 | 70.19 |
| 08/20/2020 | 69.04 | 69.61 | 68.1 | 69.12 |
| 08/21/2020 | 69.83 | 70.6 | 66.96 | 69.13 |
| 08/24/2020 | 69.46 | 72.03 | 69.46 | 72.03 |
| 08/25/2020 | 72.52 | 74.01 | 71.62 | 71.62 |
| 08/26/2020 | 71.3 | 71.76 | 70.05 | 70.22 |
| 08/27/2020 | 70.3 | 72.47 | 69.02 | 72.07 |
| 08/28/2020 | 72.22 | 72.7 | 70.94 | 71.49 |
| 08/31/2020 | 71.86 | 72.4 | 68.81 | 69 |
| 09/01/2020 | 69.5 | 69.5 | 66.84 | 69.45 |
| 09/02/2020 | 70 | 72.48 | 69.5 | 72 |
| 09/03/2020 | 72.53 | 75.25 | 71.1 | 71.41 |
| 09/04/2020 | 71.01 | 72.64 | 69.22 | 69.93 |
| 09/07/2020 | 70.5 | 73.73 | 70.39 | 73.73 |
| 09/08/2020 | 74 | 74.02 | 70.05 | 70.8 |
| 09/09/2020 | 70 | 70.32 | 68.01 | 69.35 |
| 09/10/2020 | 69.15 | 70.59 | 68.75 | 69.2 |
| 09/11/2020 | 69.2 | 69.28 | 67.76 | 68.78 |
| 09/14/2020 | 69.9 | 71.5 | 69.57 | 71.24 |
| 09/15/2020 | 71.1 | 71.65 | 69.24 | 69.4 |
| 09/16/2020 | 69.72 | 70.74 | 68.69 | 70.74 |
| 09/17/2020 | 69.65 | 71.45 | 68.82 | 71.07 |
| 09/18/2020 | 70.85 | 70.85 | 68.66 | 68.74 |
| 09/21/2020 | 68.64 | 68.64 | 63.97 | 64.01 |
| 09/22/2020 | 64.7 | 64.8 | 61.51 | 62.5 |
| 09/23/2020 | 63.35 | 65.16 | 61.72 | 61.72 |
| 09/24/2020 | 60 | 61.03 | 59.16 | 59.65 |
| 09/25/2020 | 60.05 | 60.17 | 57.87 | 59.95 |
| 09/28/2020 | 61.38 | 62.65 | 61.05 | 62.4 |
| 09/29/2020 | 62.34 | 63.12 | 61.3 | 62.46 |
| 09/30/2020 | 61.59 | 63.15 | 61 | 62.12 |
| 10/01/2020 | 63.21 | 65.09 | 62.47 | 64.84 |
| 10/02/2020 | 63.44 | 64.79 | 62.05 | 64.6 |
| 10/05/2020 | 65.5 | 66.72 | 64.83 | 65.84 |
| 10/06/2020 | 66.11 | 68.72 | 65.84 | 67.82 |
| 10/07/2020 | 67.3 | 68.01 | 66.11 | 66.72 |
| 10/08/2020 | 67.71 | 68.16 | 66.53 | 66.88 |
| 10/09/2020 | 67.02 | 67.8 | 66.44 | 66.85 |
| 10/12/2020 | 66.84 | 67.58 | 65.8 | 65.92 |
| 10/13/2020 | 63.69 | 64.44 | 63.36 | 63.62 |
| 10/14/2020 | 63.5 | 63.65 | 61.61 | 62.1 |
| 10/15/2020 | 61.41 | 61.9 | 59.89 | 61.71 |
| 10/16/2020 | 62.2 | 64.65 | 61.55 | 64.28 |
| 10/19/2020 | 64.16 | 66.66 | 64.1 | 66 |
| 10/20/2020 | 65.3 | 67.97 | 64.9 | 66.91 |
| 10/21/2020 | 67.08 | 67.31 | 64 | 64 |
| 10/22/2020 | 63.38 | 64.64 | 62.6 | 64.44 |
| 10/23/2020 | 65 | 68.68 | 65 | 68 |
| 10/26/2020 | 66.67 | 69.68 | 65.75 | 65.76 |
| 10/27/2020 | 65.9 | 65.9 | 63.11 | 63.89 |
| 10/28/2020 | 62.07 | 62.72 | 60.1 | 61.67 |
| 10/29/2020 | 62.03 | 63.7 | 59.29 | 61.45 |
| 10/30/2020 | 60.6 | 63.4 | 60.58 | 62.54 |
| 11/02/2020 | 63.01 | 64 | 61.81 | 63.08 |
| 11/03/2020 | 64 | 66.7 | 63.9 | 66.28 |
| 11/04/2020 | 65.2 | 69.24 | 64.2 | 68.65 |
| 11/05/2020 | 68.83 | 70.59 | 68.36 | 70.38 |
| 11/06/2020 | 69.36 | 70.99 | 68.78 | 69.88 |
| 11/09/2020 | 72.03 | 88.05 | 72 | 82.73 |
| 11/10/2020 | 82.35 | 88.89 | 82.25 | 87.9 |
| 11/11/2020 | 88 | 89.5 | 85.62 | 86.97 |
| 11/12/2020 | 84.99 | 86.32 | 83.36 | 84.63 |
| 11/13/2020 | 83.21 | 87.3 | 83.2 | 85.61 |
| 11/16/2020 | 87.6 | 91.37 | 87.38 | 90 |
| 11/17/2020 | 89.77 | 90.2 | 87.74 | 90.09 |
| 11/18/2020 | 90.1 | 90.4 | 87.74 | 89.94 |
| 11/19/2020 | 88.4 | 89.87 | 88.05 | 89.41 |
| 11/20/2020 | 89.3 | 89.98 | 88.4 | 88.6 |
| 11/23/2020 | 89 | 90.97 | 89 | 90.23 |
| 11/24/2020 | 91.78 | 94.91 | 91.71 | 93.4 |
| 11/25/2020 | 94.57 | 94.57 | 90.74 | 91.61 |
| 11/26/2020 | 92.21 | 92.53 | 89.16 | 89.87 |
| 11/27/2020 | 89.01 | 91.21 | 89.01 | 90.07 |
| 11/30/2020 | 90.16 | 90.33 | 87.8 | 87.8 |
| 12/01/2020 | 88.26 | 89.7 | 87.8 | 89.43 |
| 12/02/2020 | 90 | 91.76 | 89.71 | 91.4 |
| 12/03/2020 | 91.4 | 95.18 | 91.39 | 94.7 |
| 12/04/2020 | 95 | 97.02 | 94.92 | 96.26 |
| 12/07/2020 | 95.8 | 95.8 | 93.65 | 95.16 |
| 12/08/2020 | 94.68 | 95.83 | 94.08 | 94.76 |
| 12/09/2020 | 95.46 | 96.5 | 93.51 | 93.54 |
| 12/10/2020 | 93.76 | 94.45 | 92.8 | 93.7 |
| 12/11/2020 | 93.51 | 93.75 | 91.41 | 92.2 |
| 12/14/2020 | 93.02 | 94.2 | 91.75 | 91.95 |
| 12/15/2020 | 91.76 | 92.34 | 89.89 | 91.27 |
| 12/16/2020 | 91.27 | 92.54 | 89.77 | 90.73 |
| 12/17/2020 | 91.88 | 91.95 | 89.66 | 90.32 |
| 12/18/2020 | 89.64 | 90.88 | 89 | 89.22 |
| 12/21/2020 | 84.83 | 86.93 | 82.8 | 86.57 |
| 12/22/2020 | 86.98 | 87.98 | 85.54 | 87.84 |
| 12/23/2020 | 88.06 | 92.06 | 87.66 | 91.88 |
| 12/28/2020 | 92.92 | 93.24 | 91.8 | 91.93 |
| 12/29/2020 | 92.56 | 93.43 | 91.97 | 93.12 |
| 12/30/2020 | 92.95 | 92.95 | 91.32 | 91.32 |