Airbus SE Historical Data

AIR Page 2
Download
Date Close Price change Market cap Trading volume
Jan 24, 2021 $ 107.79
-0.03%
$ 4.08 million $ 3,773
Jan 23, 2021 $ 107.79
-0.04%
$ 4.08 million $ 3,773
Jan 22, 2021 $ 107.74
-0.54%
$ 4.07 million $ 3,771
Jan 21, 2021 $ 108.36
-3.00%
$ 4.1 million $ 1,517
Jan 20, 2021 $ 111.71
+1.39%
$ 4.22 million $ 335
Jan 19, 2021 $ 110.22
+0.39%
$ 4.17 million $ 772
Jan 18, 2021 $ 109.76
-0.59%
$ 4.15 million $ 1,537
Jan 16, 2021 $ 111.61
+0.24%
$ 4.22 million $ 223
Jan 15, 2021 $ 111.39
-1.52%
$ 4.21 million $ 223
Jan 14, 2021 $ 113.02
+4.35%
$ 4.27 million $ 565
Jan 13, 2021 $ 108.3
-1.30%
$ 4.1 million $ 49,383
Jan 12, 2021 $ 109.75
+0.94%
$ 4.15 million $ 110
Jan 11, 2021 $ 108.75
-1.22%
$ 4.11 million $ 653
Jan 10, 2021 $ 110.09
-0.34%
$ 4.16 million $ 110
Jan 9, 2021 $ 110.48
+0.53%
$ 4.18 million $ 110
Jan 8, 2021 $ 109.87
-0.37%
$ 4.16 million $ 110
Jan 7, 2021 $ 110.24
-0.85%
$ 4.17 million $ 992
Jan 6, 2021 $ 111.21
+0.73%
$ 4.21 million $ 1,891
Jan 5, 2021 $ 110.38
+0.21%
$ 4.17 million $ 18,764
Jan 4, 2021 $ 112.33
-0.40%
$ 4.25 million $ 19,096
Jan 3, 2021 $ 112.81
+1.59%
$ 4.27 million $ 19,178
Jan 2, 2021 $ 111.11
+1.37%
$ 4.2 million $ 18,888
Jan 1, 2021 $ 109.61
-0.15%
$ 4.15 million $ 18,633
Dec 31, 2020 $ 109.77
-1.02%
$ 4.15 million $ 18,662
Dec 28, 2020 $ 112.43
-0.50%
$ 4.25 million $ 112
Dec 26, 2020 $ 111.56
-0.17%
$ 4.22 million $ 223
Dec 25, 2020 $ 111.6
+0.10%
$ 4.22 million $ 223
Dec 24, 2020 $ 111.58
+4.44%
$ 4.22 million $ 223
Dec 23, 2020 $ 106.46
-0.48%
$ 4.03 million $ 319
Dec 22, 2020 $ 106.91
+0.95%
$ 4.04 million $ 321
Dec 21, 2020 $ 105.92
-0.14%
$ 4.01 million $ 10,274
Dec 17, 2020 $ 109.01
-1.61%
$ 4.12 million $ 327
Dec 16, 2020 $ 110.77
-0.88%
$ 4.19 million $ 332
Dec 15, 2020 $ 111.82
+0.03%
$ 4.23 million $ 5,479
Dec 14, 2020 $ 111.87
+0.28%
$ 4.23 million $ 5,482
Dec 13, 2020 $ 111.58
+0.01%
$ 4.22 million $ 5,467
Dec 12, 2020 $ 111.38
-0.15%
$ 4.21 million $ 5,458
Dec 11, 2020 $ 111.53
-2.06%
$ 4.22 million $ 5,465
Dec 10, 2020 $ 113.67
+0.66%
$ 4.3 million $ 1,705
Dec 9, 2020 $ 112.89
-1.47%
$ 4.27 million $ 2,597
Dec 8, 2020 $ 114.65
-0.24%
$ 4.34 million $ 2,178
Dec 7, 2020 $ 114.92
-1.03%
$ 4.35 million $ 1,839
Dec 6, 2020 $ 116.19
-0.07%
$ 4.39 million $ 4,183
Dec 5, 2020 $ 116.21
-0.02%
$ 4.4 million $ 4,184
Dec 4, 2020 $ 116.14
+1.44%
$ 4.39 million $ 4,181
Dec 3, 2020 $ 114.46
+3.91%
$ 4.33 million $ 2,404
Dec 2, 2020 $ 110.21
+2.87%
$ 4.17 million $ 110
Dec 1, 2020 $ 107.22
+1.38%
$ 4.05 million $ 751
Nov 30, 2020 $ 107.11
-0.66%
$ 4.05 million $ 214
Nov 29, 2020 $ 107.8
+0.15%
$ 4.08 million $ 108