Airbus SE Historical Data

AIR
Download
Date Close Price change Market cap Trading volume
Mar 23, 2021 $ 0
--%
$ -- $ 0
Mar 16, 2021 $ 120.14
+0.77%
$ 4.54 million $ 601
Mar 15, 2021 $ 119.26
+0.27%
$ 4.51 million $ 596
Mar 14, 2021 $ 119.08
-0.10%
$ 4.5 million $ 1,072
Mar 13, 2021 $ 119.21
-0.26%
$ 4.51 million $ 1,073
Mar 12, 2021 $ 119.53
+1.23%
$ 4.52 million $ 1,076
Mar 11, 2021 $ 118.09
+1.30%
$ 4.47 million $ 709
Mar 10, 2021 $ 117.75
-0.93%
$ 4.45 million $ 235
Mar 9, 2021 $ 118.81
-0.71%
$ 4.49 million $ 2,733
Mar 8, 2021 $ 119.64
+5.46%
$ 4.52 million $ 239
Mar 7, 2021 $ 113.53
+0.01%
$ 4.29 million $ 2,952
Mar 6, 2021 $ 113.53
-0.43%
$ 4.29 million $ 2,952
Mar 5, 2021 $ 114.04
-5.53%
$ 4.31 million $ 2,965
Mar 4, 2021 $ 120.75
+0.02%
$ 4.57 million $ 121
Mar 3, 2021 $ 120.78
+1.36%
$ 4.57 million $ 604
Mar 2, 2021 $ 119.16
-1.83%
$ 4.51 million $ 477
Mar 1, 2021 $ 121.42
+5.23%
$ 4.59 million $ 2,064
Feb 28, 2021 $ 115.35
+0.07%
$ 4.36 million $ 2,653
Feb 27, 2021 $ 115.35
-0.77%
$ 4.36 million $ 2,653
Feb 26, 2021 $ 116.17
-3.12%
$ 4.39 million $ 2,672
Feb 25, 2021 $ 120.2
-3.48%
$ 4.55 million $ 4,207
Feb 24, 2021 $ 124.48
+3.82%
$ 4.71 million $ 10,332
Feb 23, 2021 $ 119.7
+3.43%
$ 4.53 million $ 1,556
Feb 22, 2021 $ 115.7
+4.20%
$ 4.38 million $ 3,703
Feb 21, 2021 $ 111.02
+0.04%
$ 4.2 million $ 777
Feb 20, 2021 $ 110.98
+0.11%
$ 4.2 million $ 777
Feb 19, 2021 $ 110.79
+1.05%
$ 4.19 million $ 776
Feb 18, 2021 $ 109.66
-3.28%
$ 4.15 million $ 877
Feb 17, 2021 $ 113.38
-0.06%
$ 4.29 million $ 2,608
Feb 16, 2021 $ 113.47
-0.19%
$ 4.29 million $ 227
Feb 15, 2021 $ 113.71
+1.98%
$ 4.3 million $ 2,843
Feb 14, 2021 $ 111.52
+0.06%
$ 4.22 million $ 2,900
Feb 13, 2021 $ 111.4
-0.30%
$ 4.21 million $ 2,896
Feb 12, 2021 $ 111.71
+1.82%
$ 4.22 million $ 2,904
Feb 11, 2021 $ 109.49
-0.44%
$ 4.14 million $ 1,204
Feb 10, 2021 $ 110
-0.95%
$ 4.16 million $ 220
Feb 9, 2021 $ 111.05
-2.20%
$ 4.2 million $ 4,997
Feb 8, 2021 $ 113.44
+0.94%
$ 4.29 million $ 454
Feb 7, 2021 $ 112.2
-0.16%
$ 4.24 million $ 1,795
Feb 6, 2021 $ 112.48
+0.18%
$ 4.25 million $ 1,800
Feb 5, 2021 $ 112.48
+1.07%
$ 4.25 million $ 1,800
Feb 4, 2021 $ 111.29
+3.19%
$ 4.21 million $ 2,226
Feb 3, 2021 $ 107.84
+1.14%
$ 4.08 million $ 971
Feb 2, 2021 $ 106.42
+5.47%
$ 4.02 million $ 532
Feb 1, 2021 $ 100.89
-0.23%
$ 3.82 million $ 101
Jan 30, 2021 $ 101.18
+0.07%
$ 3.83 million $ 1,214
Jan 29, 2021 $ 101.07
-1.97%
$ 3.82 million $ 1,213
Jan 28, 2021 $ 102.95
+0.49%
$ 3.89 million $ 618
Jan 27, 2021 $ 102.36
-0.86%
$ 3.87 million $ 102
Jan 26, 2021 $ 103.32
+0.51%
$ 3.91 million $ 3,616
Download