Airbus Historical Data - AIR

Best deals to access real time data!
Euronext
Monthly Subscription
for only
$13.29
Euronext Level 2
Monthly Subscription
for only
$29.55
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Airbus SE AIR Euronext Ordinary Share NL0000235190
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  2.62 1.97% 135.52 136.90 135.20 136.00 132.90 04:13:03
more quote information »

AIR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week137.00139.40132.84136.201,252,338-1.48-1.08%
1 Month129.88139.40129.24135.02993,9115.644.34%
3 Months130.88139.40122.52131.761,145,2864.643.55%
6 Months130.44139.40114.36126.641,178,5055.083.89%
1 Year96.30139.4095.07121.621,214,58239.2240.73%
3 Years64.54139.4062.4695.561,516,63570.98109.98%
5 Years49.505139.4046.55575.871,890,40786.02173.75%

AIR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2020 132.90 -6.10 -4.39% 135.02 137.28 132.84 1,804,728
Jan 24 2020 139.00 3.20 2.36% 137.18 139.40 137.10 1,462,261
Jan 23 2020 135.80 -2.18 -1.58% 138.00 138.14 135.62 985,427
Jan 22 2020 137.98 1.58 1.16% 137.40 139.32 137.14 1,191,568
Jan 21 2020 136.40 -1.50 -1.09% 137.00 137.00 135.92 817,707
Jan 20 2020 137.90 1.12 0.82% 136.80 138.26 136.18 706,794
Jan 17 2020 136.78 3.38 2.53% 134.48 137.20 134.48 1,061,143
Jan 16 2020 133.40 -0.86 -0.64% 134.20 135.62 133.30 912,337
Jan 15 2020 134.26 -0.84 -0.62% 135.16 136.00 133.18 881,425
Jan 14 2020 135.10 -0.02 -0.01% 135.12 136.00 133.14 1,236,698
Jan 13 2020 135.12 0.70 0.52% 134.40 136.28 134.40 1,024,311
Jan 10 2020 134.42 -0.50 -0.37% 134.92 135.02 134.08 649,571
Jan 09 2020 134.92 0.54 0.4% 135.62 135.88 133.82 815,627
Jan 08 2020 134.38 2.38 1.8% 131.50 134.92 130.50 1,281,161
Jan 07 2020 132.00 -1.46 -1.09% 134.00 134.38 131.82 976,037
Jan 06 2020 133.46 -0.58 -0.43% 132.68 133.82 131.76 719,626
Jan 03 2020 134.04 0.52 0.39% 132.18 134.04 131.82 830,258
Jan 02 2020 133.52 3.04 2.33% 132.58 135.72 132.02 1,254,852
Dec 31 2019 130.48 0.48 0.37% 129.88 130.96 129.24 272,778
Dec 30 2019 130.00 -3.28 -2.46% 133.12 133.42 129.96 847,345
See More Historical Prices »


Your Recent History
EU
AIR
Airbus
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.