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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 146.1616
CLOSE 146.1109

Low

LOW 124.74

High

HIGH 172.82
DATEOPENHIGHLOWCLOSE
01/02/2024140.5142.38140.12141.34
01/03/2024140.12140.82136.6137.16
01/04/2024137.2139.78137.2139.36
01/05/2024138.42140.12138.16139.66
01/08/2024141.02143.6140.74143.24
01/09/2024144.5144.8142.42143.14
01/10/2024143144.64142.88144.12
01/11/2024144.64145.24143.7143.9
01/12/2024146.2149.14146.1149.12
01/15/2024149149.36147.96148.1
01/16/2024147.28148.58146.64147.68
01/17/2024146.24147.36145.96147.02
01/18/2024147.06150.24147149.96
01/19/2024150.16150.46148.14148.84
01/22/2024150.3150.6149.38150.06
01/23/2024150.5150.7147.3148.06
01/24/2024148.1148.28144.76146.74
01/25/2024147.44149147.1148.54
01/26/2024148.6149.34148.22149.22
01/29/2024149.6150148.82149.06
01/30/2024150.04151.3149.48149.92
01/31/2024150.12150.12147.46147.8
02/01/2024147.34147.92146.7147.38
02/02/2024148149.62148149.24
02/05/2024148.8149.9148.42148.96
02/06/2024149.96152.16149.72151.72
02/07/2024152.52152.82150.7150.8
02/08/2024151.78151.92149.98151.38
02/09/2024151.68152.16147.14150.5
02/12/2024150.24150.84148.5149.98
02/13/2024148.92149.44147.3148.96
02/14/2024148.66152.02148.66150.32
02/15/2024147.92151.06147148.82
02/16/2024148.86149.18145146.26
02/19/2024145.52146.22143.88144.28
02/20/2024143.8145.46143.6144.96
02/21/2024145.46145.84144.78145.84
02/22/2024146.68147.9145.84147.46
02/23/2024147.92148.24146.52148
02/26/2024147.06148.2147.06147.4
02/27/2024147.88148.88147.34148.02
02/28/2024148.52153.76148.14153.76
02/29/2024153.42154.06152.18153.02
03/01/2024154.16154.16152.24152.64
03/04/2024152.48155.84152.24155.32
03/05/2024155.72157.94155.62157.72
03/06/2024158.96159.32156.72158.3
03/07/2024157.92158.64156.76158.34
03/08/2024158.2158.24156.48158
03/11/2024157.8158.36156.52156.84
03/12/2024157.74158.1155.88158.1
03/13/2024158.32159.84157.76159.22
03/14/2024159.18161.88159.18160.4
03/15/2024160.82163.46160.36162.74
03/18/2024162.28164.14162.28163.32
03/19/2024164.4167.4164.4166.28
03/20/2024166.34168.52165.8168.08
03/21/2024169.64170168.1169.3
03/22/2024169.72170.84169.3169.88
03/25/2024170.02170.68169.76170.14
03/26/2024170.26171.14169.72170.78
03/27/2024171.14172.82170.8171.58
03/28/2024171.56172.36170.44170.76
04/02/2024170.76171.08166.5167.16
04/03/2024167.36168.1166168.1
04/04/2024167.9169.06167.58167.96
04/05/2024167168.02165.24168
04/08/2024168.52171.16168.52170.52
04/09/2024170170.36164.38164.6
04/10/2024164.52165.18162.7164.28
04/11/2024164.32165.58161.52162.16
04/12/2024163.58165.26162.46162.98
04/15/2024163.92165.3162.84163.66
04/16/2024158.96159.56157.3158.96
04/17/2024158.96161.5158.58159.86
04/18/2024161.18161.6158.92160.64
04/19/2024158.1160.86157.64159.94
04/22/2024160.32161.54159.52161.48
04/23/2024162.7162.94160.62162.68
04/24/2024162.18164.68162.16162.16
04/25/2024162.2162.32157158.42
04/26/2024157.98158.28153.74157.08
04/29/2024157.74157.82154.1155.92
04/30/2024156.2156.94154.64154.64
05/02/2024154154.62153.12153.56
05/03/2024154.56155.54153.44154.26
05/06/2024154.36156.84154.32156.66
05/07/2024158.18158.96157.1158.86
05/08/2024159.8162.8159.54161.6
05/09/2024161.2162.38160.54162.38
05/10/2024163163.34159.82159.84
05/13/2024159.8159.8156.78157.88
05/14/2024157.78158.72157.16158.68
05/15/2024159.54160.26158.96160.04
05/16/2024159.86159.92158.06159.06
05/17/2024157.96159.42157.86158.96
05/20/2024159.52161.36158.96160.98
05/21/2024161.36161.92159.18161.32
05/22/2024161.74162.32160.38160.38
05/23/2024160.66161.8159.92161.34
05/24/2024160.3160.3158.46159.1
05/27/2024158.9159.42158.22159.42
05/28/2024159.78160.48157.72158.44
05/29/2024157.96158.16156.3156.98
05/30/2024156.32160.08156.06159.1
05/31/2024159.42159.7154.44155.9
06/03/2024157.3157.72154.78155.12
06/04/2024154.9155.78152.34152.62
06/05/2024153.36154.32152.76153.18
06/06/2024153.7154.28152.6153.54
06/07/2024153.2153.2148.76150.24
06/10/2024147.24149.32146.58149.32
06/11/2024150.08150.58147.22148.46
06/12/2024149.32149.76148.18149.42
06/13/2024149.12149.28145.8145.8
06/14/2024146.26146.26141.88143.8
06/17/2024144.54145.78142.88145.78
06/18/2024148.08148.34146.24148.12
06/19/2024148.46148.7147.64147.96
06/20/2024148.36148.88147.72148.8
06/21/2024148.92149.1147.48148.64
06/24/2024148.72149.38148.02148.86
06/25/2024135.4136.8130134.7
06/26/2024135.24137.32129.14130.9
06/27/2024131.7132.5129.88130.64
06/28/2024130.9131127.58128.26
07/01/2024131.22132.7130.42131.64
07/02/2024130.4132.08129.84131.84
07/03/2024132.82136.12132.32135.86
07/04/2024136.8137.24135.32136.08
07/05/2024136.92138.14136.18136.26
07/08/2024135.72137.24135.14135.68
07/09/2024135.78135.78131.82131.82
07/10/2024131.98134.26131.08133.36
07/11/2024133.74133.74131.96131.96
07/12/2024133133.58131.8133.42
07/15/2024133.1134.16132.46133.02
07/16/2024133133.36131.96133.02
07/17/2024132.9133.26131.36132.14
07/18/2024133133.4130.9130.9
07/19/2024131.18132.72130.86131.66
07/22/2024132.36133.36131.6132.56
07/23/2024131.92132.94130.62132.2
07/24/2024131.48132.26130.4130.64
07/25/2024129.42129.46126.62128.98
07/26/2024128.82130.98128.32130.96
07/29/2024131.74132.52129.66130.24
07/30/2024131.28133.56130.16133.56
07/31/2024141.8142.16137.9140.02
08/01/2024138.7139.32133.88133.88
08/02/2024132.7135.24131.86131.88
08/05/2024128.92131.22128.4130.52
08/06/2024131.4134.04131.34133.1
08/07/2024132.9136.1132.7135.94
08/08/2024133.64135.02133.14134.42
08/09/2024134.56135.92133.84134.36
08/12/2024133.6135.28133.36133.72
08/13/2024134.72134.82133.58134.26
08/14/2024135.22135.24134.18134.56
08/15/2024135.16136.98133.84136.98
08/16/2024137.06137.58136.32137.58
08/19/2024137.1138.58136.06138.48
08/20/2024139139.42138.44138.44
08/21/2024138.56139.06138.1139.06
08/22/2024139.44139.9138.62138.98
08/23/2024139.52141.04139.28140.74
08/26/2024139.84141.5139.84141.12
08/27/2024141.5142.06140.84140.9
08/28/2024141.58142.54140.74140.74
08/29/2024141142.08140.42140.6
08/30/2024140.18140.9138.82138.82
09/02/2024139.12139.28136.38136.9
09/03/2024137137.68134.1134.46
09/04/2024132.8134.34132.56133.58
09/05/2024132.66133.16130.96131.74
09/06/2024131.06132.28128.34128.34
09/09/2024129.16130.6128.58129.84
09/10/2024129.58131.28129.32130.46
09/11/2024130.66131.2128.88130.1
09/12/2024130.88131.5128.96130.5
09/13/2024130.82130.92129.58130.56
09/16/2024129.78130.9129.42129.46
09/17/2024130.3131.04128.86129.7
09/18/2024129.36130.38128.58128.64
09/19/2024130133.48130133.4
09/20/2024134.38134.38130.84130.92
09/23/2024131.8133.06130.96132.94
09/24/2024134.48134.94133.7134.92
09/25/2024134.14134.42133.1133.42
09/26/2024134.72135.4133.58134.28
09/27/2024134.26134.64132.54133.86
09/30/2024133.5133.5131.16131.16
10/01/2024131.66132.9128.26128.76
10/02/2024128.7129.28127.24127.34
10/03/2024127.38127.8125.78126.52
10/04/2024126.32127.5125.56126.86
10/07/2024127.66127.98125.7127.46
10/08/2024126.66126.94124.74126.36
10/09/2024126.3127.56125.2127.56
10/10/2024126.5128.82126.44127.88
10/11/2024127.86133.4126.3132.9
10/14/2024133.58135.3132.32135.04
10/15/2024136.08137.12135.28135.84
10/16/2024135.12136.8134.76135.96
10/17/2024137.22142.46137.22141.18
10/18/2024140.86141.2139.62139.62
10/21/2024139.26139.9138.24138.98
10/22/2024138.12142.26137.6141.28
10/23/2024140.84141.62140.04141.18
10/24/2024141.74142.04140.88141.08
10/25/2024140.66141.22139.98140.38
10/28/2024140.72141.66138.56139.82
10/29/2024141.82142.08139140.32
10/30/2024140.26140.26137.46139.7
10/31/2024144144.64140.08140.08
11/01/2024139.44142.98139.42141.64
11/04/2024140.96141.64139.94140.16
11/05/2024140.42142.32139.94141.82
11/06/2024142.96145.84141.16142.34
11/07/2024142.8145.22141.36144.4
11/08/2024144.5144.92141.24142.26
11/11/2024143.8145.62143.7145.56
11/12/2024143.94145.24140.08140.08
11/13/2024139.16140.22137.62138.42
11/14/2024139140.14138.24138.84
11/15/2024137.86138.92136.78138.06
11/18/2024137.78138.66136.84138.48
11/19/2024138.22138.34135.1137.22
11/20/2024138.26139.72137.42137.86
11/21/2024137.78140.04136.58139.46
11/22/2024139.62140.08137.36137.88
11/25/2024139.38140.36138.1138.3
11/26/2024137.46137.66136.1136.76
11/27/2024137.02140.56135.36139.42
11/28/2024140.78145.46140.66145.2
11/29/2024145.3147.72144.96147.6
12/02/2024147150.58146.9150.56
12/03/2024150.66152.46150.52152.16
12/04/2024152.64154.3152.36154.3
12/05/2024153.22154.46152.18153.52
12/06/2024155.38156.58154.48155.08
12/09/2024156.66157.54154.98156.88
12/10/2024157.36157.36155.88156.22
12/11/2024156.36156.86155.44156.3
12/12/2024156.36159.96156.36159.96
12/13/2024159.2160.8158.8160.16
12/16/2024159.86160.16157.66157.88
12/17/2024159.9161158.42158.56
12/18/2024158.28159.98158.22158.88
12/19/2024158.58159156.54156.54
12/20/2024155.92156.28152.88154.8
12/23/2024154.18154.68153.18153.86
12/27/2024153.48155.16153.48155.16
12/30/2024154.26155.72154154.46