Airbus SE Historical Data

AIR Page 3
Download
Date Close Price change Market cap Trading volume
Nov 28, 2020 $ 107.63
-0.16%
$ 4.07 million $ 108
Nov 27, 2020 $ 107.73
+0.56%
$ 4.07 million $ 108
Nov 26, 2020 $ 107.07
-1.84%
$ 4.05 million $ 2,034
Nov 25, 2020 $ 109.13
-1.41%
$ 4.13 million $ 109
Nov 24, 2020 $ 110.68
+3.63%
$ 4.19 million $ 4,648
Nov 23, 2020 $ 106.76
+0.41%
$ 4.04 million $ 4,591
Nov 20, 2020 $ 106.12
+0.31%
$ 4.01 million $ 212
Nov 19, 2020 $ 105.78
-0.37%
$ 4 million $ 212
Nov 18, 2020 $ 106.21
-0.17%
$ 4.02 million $ 4,142
Nov 17, 2020 $ 106.41
+0.12%
$ 4.02 million $ 2,767
Nov 16, 2020 $ 106.29
+4.69%
$ 4.02 million $ 4,358
Nov 15, 2020 $ 101.54
+0.20%
$ 3.84 million $ 1,015
Nov 14, 2020 $ 101.35
-0.12%
$ 3.83 million $ 1,014
Nov 13, 2020 $ 101.47
+1.64%
$ 3.84 million $ 1,015
Nov 12, 2020 $ 99.83
-2.32%
$ 3.78 million $ 4,492
Nov 11, 2020 $ 102.2
-1.11%
$ 3.87 million $ 2,351
Nov 10, 2020 $ 103.33
+4.47%
$ 3.91 million $ 15,190
Nov 9, 2020 $ 98.91
+14.29%
$ 3.74 million $ 25,025
Nov 6, 2020 $ 82.96
-0.22%
$ 3.14 million $ 1,410
Nov 5, 2020 $ 83.11
+3.52%
$ 3.14 million $ 1,662
Nov 4, 2020 $ 80.28
+3.10%
$ 3.04 million $ 61,897
Nov 3, 2020 $ 77.82
+6.29%
$ 2.94 million $ 233
Nov 2, 2020 $ 73.22
+0.37%
$ 2.77 million $ 1,611
Nov 1, 2020 $ 72.94
-0.06%
$ 2.76 million $ 146
Oct 31, 2020 $ 72.98
+0.00%
$ 2.76 million $ 146
Oct 30, 2020 $ 72.97
+1.67%
$ 2.76 million $ 146
Oct 29, 2020 $ 71.77
-0.37%
$ 2.71 million $ 22,106
Oct 28, 2020 $ 72.03
-4.60%
$ 2.72 million $ 35,439
Oct 27, 2020 $ 75.51
-7.30%
$ 2.86 million $ 34,812
Oct 26, 2020 $ 81.48
+1.59%
$ 3.08 million $ 57,934
Oct 25, 2020 $ 80.2
-0.29%
$ 3.03 million $ 15,639
Oct 24, 2020 $ 80.42
+0.00%
$ 3.04 million $ 15,682
Oct 23, 2020 $ 80.42
+5.93%
$ 3.04 million $ 15,682
Oct 22, 2020 $ 75.91
-0.07%
$ 2.87 million $ 12,374
Oct 21, 2020 $ 75.98
-4.02%
$ 2.87 million $ 532
Oct 20, 2020 $ 79.17
+3.10%
$ 2.99 million $ 1,583
Oct 19, 2020 $ 76.8
+2.10%
$ 2.9 million $ 2,227
Oct 18, 2020 $ 75.21
+0.07%
$ 2.84 million $ 39,262
Oct 17, 2020 $ 75.17
+0.08%
$ 2.84 million $ 39,238
Oct 16, 2020 $ 75.11
+4.43%
$ 2.84 million $ 39,206
Oct 15, 2020 $ 71.92
-1.08%
$ 2.72 million $ 74,216
Oct 14, 2020 $ 72.71
-2.42%
$ 2.75 million $ 21,012
Oct 13, 2020 $ 74.51
-4.06%
$ 2.82 million $ 2,310
Oct 12, 2020 $ 77.68
-1.30%
$ 2.94 million $ 699
Oct 11, 2020 $ 78.73
-0.24%
$ 2.98 million $ 1,024
Oct 10, 2020 $ 78.91
+0.12%
$ 2.98 million $ 1,026
Oct 9, 2020 $ 78.82
+0.10%
$ 2.98 million $ 1,025
Oct 8, 2020 $ 78.58
-0.13%
$ 2.97 million $ 1,021
Oct 7, 2020 $ 78.68
-1.12%
$ 2.98 million $ 1,023
Oct 6, 2020 $ 79.57
+2.56%
$ 3.01 million $ 1,432