Airbus SE Historical Data

AIR Page 5
Download
Date Close Price change Market cap Trading volume
Aug 16, 2020 $ 85.35
+0.02%
$ 3.23 million $ 1,280
Aug 15, 2020 $ 85.35
+0.21%
$ 3.23 million $ 1,280
Aug 14, 2020 $ 85.15
-1.62%
$ 3.22 million $ 1,277
Aug 13, 2020 $ 86.58
-1.78%
$ 3.27 million $ 260
Aug 12, 2020 $ 88.17
-0.85%
$ 3.33 million $ 8,993
Aug 11, 2020 $ 88.93
+5.66%
$ 3.36 million $ 3,023
Aug 10, 2020 $ 84.13
+3.58%
$ 3.18 million $ 5,384
Aug 9, 2020 $ 81.22
+0.06%
$ 3.07 million $ 71,146
Aug 8, 2020 $ 81.03
-0.04%
$ 3.06 million $ 70,980
Aug 7, 2020 $ 81.04
+0.09%
$ 3.07 million $ 70,994
Aug 6, 2020 $ 80.99
+0.86%
$ 3.06 million $ 50,049
Aug 5, 2020 $ 80.29
+4.43%
$ 3.04 million $ 112,005
Aug 4, 2020 $ 76.88
+3.16%
$ 2.91 million $ 72,653
Aug 3, 2020 $ 74.58
+1.19%
$ 2.82 million $ 75,626
Aug 2, 2020 $ 73.69
+0.15%
$ 2.79 million $ 7,221
Aug 1, 2020 $ 73.58
-0.17%
$ 2.78 million $ 7,210
Jul 31, 2020 $ 73.69
-0.60%
$ 2.79 million $ 7,222
Jul 30, 2020 $ 74.16
+0.67%
$ 2.8 million $ 36,857
Jul 29, 2020 $ 73.65
-1.37%
$ 2.79 million $ 3,682
Jul 28, 2020 $ 74.66
+2.06%
$ 2.82 million $ 4,629
Jul 27, 2020 $ 73.1
-1.94%
$ 2.76 million $ 61,112
Jul 26, 2020 $ 74.54
+0.05%
$ 2.82 million $ 109,200
Jul 25, 2020 $ 74.46
+0.07%
$ 2.82 million $ 109,090
Jul 24, 2020 $ 74.36
-1.80%
$ 2.81 million $ 108,932
Jul 23, 2020 $ 75.68
-2.22%
$ 2.86 million $ 1,741
Jul 22, 2020 $ 77.42
-0.85%
$ 2.93 million $ 6,735
Jul 21, 2020 $ 78.07
+3.69%
$ 2.95 million $ 20,455
Jul 20, 2020 $ 75.3
-0.03%
$ 2.85 million $ 2,485
Jul 19, 2020 $ 75.33
-0.01%
$ 2.85 million $ 3,767
Jul 18, 2020 $ 75.34
+0.07%
$ 2.85 million $ 3,767
Jul 17, 2020 $ 75.29
-1.39%
$ 2.85 million $ 3,764
Jul 16, 2020 $ 76.37
-4.29%
$ 2.89 million $ 3,971
Jul 15, 2020 $ 79.8
+6.64%
$ 3.02 million $ 57,456
Jul 14, 2020 $ 74.83
-2.12%
$ 2.83 million $ 9,653
Jul 13, 2020 $ 76.48
+4.04%
$ 2.89 million $ 289,484
Jul 12, 2020 $ 73.49
+0.29%
$ 2.78 million $ 186,800
Jul 11, 2020 $ 73.27
-0.60%
$ 2.77 million $ 186,246
Jul 10, 2020 $ 73.71
+2.91%
$ 2.79 million $ 187,365
Jul 9, 2020 $ 71.62
-3.64%
$ 2.71 million $ 197,539
Jul 8, 2020 $ 74.33
-1.50%
$ 2.81 million $ 2,453
Jul 7, 2020 $ 75.43
-1.69%
$ 2.85 million $ 137,440
Jul 6, 2020 $ 76.73
+4.51%
$ 2.9 million $ 146,930
Jul 5, 2020 $ 73.41
+0.00%
$ 2.78 million $ 4,992
Jul 4, 2020 $ 73.38
+0.02%
$ 2.78 million $ 4,990
Jul 3, 2020 $ 73.36
-1.41%
$ 2.77 million $ 4,989
Jul 2, 2020 $ 74.43
+3.29%
$ 2.81 million $ 244,276
Jul 1, 2020 $ 72.04
+1.65%
$ 2.72 million $ 149,491
Jun 30, 2020 $ 70.91
-0.60%
$ 2.68 million $ 26,945
Jun 29, 2020 $ 71.34
+2.79%
$ 2.7 million $ 92,533
Jun 28, 2020 $ 69.38
+0.34%
$ 2.62 million $ 101,782