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