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