Airbus SE Historical Data

AIR Page 6
Download
Date Close Price change Market cap Trading volume
Jun 27, 2020 $69.14
-0.33%
$2.61 million $101,424
Jun 26, 2020 $69.36
-3.66%
$2.62 million $101,745
Jun 25, 2020 $72.01
+2.05%
$2.72 million $69,203
Jun 24, 2020 $70.56
-5.85%
$2.67 million $96,744
Jun 23, 2020 $74.94
-1.54%
$2.83 million $9,667
Jun 22, 2020 $76.12
-0.71%
$2.88 million $9,591
Jun 21, 2020 $76.65
-0.04%
$2.9 million $20,311
Jun 20, 2020 $76.68
+0.25%
$2.9 million $20,320
Jun 19, 2020 $76.43
+0.98%
$2.89 million $20,254
Jun 18, 2020 $75.71
-3.01%
$2.86 million $8,631
Jun 17, 2020 $78.08
-0.78%
$2.95 million $16,709
Jun 16, 2020 $78.69
+2.29%
$2.98 million $68,696
Jun 15, 2020 $76.93
+2.89%
$2.91 million $136,630
Jun 14, 2020 $74.8
-1.47%
$2.83 million $126,035
Jun 13, 2020 $75.97
+2.12%
$2.87 million $128,005
Jun 12, 2020 $74.41
-1.42%
$2.81 million $125,373
Jun 11, 2020 $75.51
-10.50%
$2.86 million $165,510
Jun 10, 2020 $84.4
-1.02%
$3.19 million $250,829
Jun 9, 2020 $85.28
-7.86%
$3.23 million $464,691
Jun 8, 2020 $92.6
+3.26%
$3.5 million $446,911
Jun 7, 2020 $89.7
+1.02%
$3.39 million $489,338
Jun 6, 2020 $88.85
-2.35%
$3.36 million $484,662
Jun 5, 2020 $91.04
+11.41%
$3.44 million $496,629
Jun 4, 2020 $81.75
+7.65%
$3.09 million $234,125
Jun 3, 2020 $75.95
+6.21%
$2.87 million $62,655
Jun 2, 2020 $71.5
+6.72%
$2.7 million $181,539
Jun 1, 2020 $67.02
+5.93%
$2.53 million $83,302
May 31, 2020 $63.26
-0.12%
$2.39 million $84,583
May 30, 2020 $63.32
+0.27%
$2.39 million $84,665
May 29, 2020 $63.17
-5.52%
$2.39 million $84,453
May 28, 2020 $66.83
-0.48%
$2.53 million $188,327
May 27, 2020 $67.13
-1.28%
$2.54 million $125,809
May 26, 2020 $68
+7.68%
$2.57 million $205,892
May 25, 2020 $63.15
+8.64%
$2.39 million $42,375
May 24, 2020 $57.97
-1.21%
$2.19 million $74,028
May 23, 2020 $58.68
-0.29%
$2.22 million $74,938
May 22, 2020 $58.85
-1.74%
$2.23 million $75,146
May 21, 2020 $59.9
-0.51%
$2.27 million $39,234
May 20, 2020 $60.22
+1.48%
$2.28 million $7,407
May 19, 2020 $59.34
-1.17%
$2.24 million $19,701
May 18, 2020 $60.06
+12.71%
$2.27 million $35,675
May 17, 2020 $53.28
+0.33%
$2.02 million $52,322
May 16, 2020 $53.09
-0.76%
$2.01 million $52,137
May 15, 2020 $53.48
-0.19%
$2.02 million $52,514
May 14, 2020 $53.58
+0.33%
$2.03 million $67,404
May 13, 2020 $53.4
-4.79%
$2.02 million $75,299
May 12, 2020 $56.06
-4.30%
$2.12 million $72,153
May 11, 2020 $58.59
-3.45%
$2.22 million $1,582
May 10, 2020 $60.69
-0.37%
$2.3 million $4,673
May 9, 2020 $60.93
+0.48%
$2.3 million $4,692