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