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