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