Airbus SE Historical Data

AIR Page 4
Download
Date Close Price change Market cap Trading volume
Oct 5, 2020 $ 77.59
+2.26%
$ 2.93 million $ 1,552
Oct 4, 2020 $ 75.86
+0.13%
$ 2.87 million $ 2,124
Oct 3, 2020 $ 75.77
+0.01%
$ 2.87 million $ 2,121
Oct 2, 2020 $ 75.76
+0.01%
$ 2.87 million $ 2,121
Oct 1, 2020 $ 75.71
+3.76%
$ 2.86 million $ 6,436
Sep 30, 2020 $ 72.97
-0.57%
$ 2.76 million $ 1,459
Sep 29, 2020 $ 73.38
+0.93%
$ 2.78 million $ 3,376
Sep 28, 2020 $ 72.74
+4.76%
$ 2.75 million $ 2,546
Sep 27, 2020 $ 69.41
+0.07%
$ 2.63 million $ 1,874
Sep 26, 2020 $ 69.41
+0.03%
$ 2.63 million $ 1,874
Sep 25, 2020 $ 69.38
-0.13%
$ 2.62 million $ 1,873
Sep 24, 2020 $ 69.47
-3.49%
$ 2.63 million $ 3,960
Sep 23, 2020 $ 71.98
-2.25%
$ 2.72 million $ 2,016
Sep 22, 2020 $ 73.63
-1.93%
$ 2.78 million $ 19,808
Sep 21, 2020 $ 75.09
-7.75%
$ 2.84 million $ 17,345
Sep 20, 2020 $ 81.39
-0.01%
$ 3.08 million $ 2,116
Sep 19, 2020 $ 81.39
-0.16%
$ 3.08 million $ 2,116
Sep 18, 2020 $ 81.44
-3.53%
$ 3.08 million $ 2,118
Sep 17, 2020 $ 84.4
+2.85%
$ 3.19 million $ 2,870
Sep 16, 2020 $ 82.11
+0.06%
$ 3.11 million $ 2,546
Sep 15, 2020 $ 82.08
-2.59%
$ 3.1 million $ 2,791
Sep 14, 2020 $ 84.22
+3.47%
$ 3.19 million $ 1,600
Sep 13, 2020 $ 81.37
-0.05%
$ 3.08 million $ 651
Sep 12, 2020 $ 81.41
+0.08%
$ 3.08 million $ 651
Sep 11, 2020 $ 81.32
-0.61%
$ 3.08 million $ 651
Sep 10, 2020 $ 81.76
+0.26%
$ 3.09 million $ 2,044
Sep 9, 2020 $ 81.56
-2.38%
$ 3.08 million $ 4,486
Sep 8, 2020 $ 83.54
-3.59%
$ 3.16 million $ 919
Sep 7, 2020 $ 86.56
+5.31%
$ 3.27 million $ 1,212
Sep 6, 2020 $ 82.21
-0.22%
$ 3.11 million $ 4,193
Sep 5, 2020 $ 82.27
+0.14%
$ 3.11 million $ 4,196
Sep 4, 2020 $ 82.21
-2.46%
$ 3.11 million $ 4,193
Sep 3, 2020 $ 84.4
-0.44%
$ 3.19 million $ 65,579
Sep 2, 2020 $ 84.8
+3.12%
$ 3.21 million $ 3,816
Sep 1, 2020 $ 82.23
+0.64%
$ 3.11 million $ 83,959
Aug 31, 2020 $ 81.74
-4.06%
$ 3.09 million $ 1,553
Aug 30, 2020 $ 85.15
+0.12%
$ 3.22 million $ 85
Aug 29, 2020 $ 85.09
-0.09%
$ 3.22 million $ 85
Aug 28, 2020 $ 85.16
+0.29%
$ 3.22 million $ 85
Aug 27, 2020 $ 84.92
+2.14%
$ 3.21 million $ 13,418
Aug 26, 2020 $ 83.15
-1.88%
$ 3.14 million $ 5,238
Aug 25, 2020 $ 84.79
+0.23%
$ 3.21 million $ 2,713
Aug 24, 2020 $ 84.61
+4.65%
$ 3.2 million $ 8,884
Aug 23, 2020 $ 80.88
+0.02%
$ 3.06 million $ 30,249
Aug 22, 2020 $ 80.83
+0.17%
$ 3.06 million $ 30,232
Aug 21, 2020 $ 80.7
-1.45%
$ 3.05 million $ 30,183
Aug 20, 2020 $ 81.9
-0.73%
$ 3.1 million $ 16,627
Aug 19, 2020 $ 82.48
+0.12%
$ 3.12 million $ 14,104
Aug 18, 2020 $ 82.39
-2.88%
$ 3.12 million $ 11,287
Aug 17, 2020 $ 84.86
-0.59%
$ 3.21 million $ 85