AIR

Airbus Historical Data

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 Low Price High Price Open Price Close Price Last Traded
-0.78 -1.17% 65.63 64.60 67.66 66.98 66.41 11:40:00
more quote information »

AIR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week64.3767.7960.1863.823,090,3101.261.96%
1 Month75.3085.0860.1870.154,529,799-9.67-12.84%
3 Months61.6685.0848.2162.763,833,7663.976.44%
6 Months132.18139.4048.1273.693,323,543-66.55-50.35%
1 Year124.28139.4048.1287.082,241,708-58.65-47.19%
3 Years72.72139.4048.1291.491,796,593-7.09-9.75%
5 Years59.67139.4048.0777.171,960,9175.969.99%

AIR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 03 2020 65.63 -0.78 -1.17% 66.98 67.66 64.60 1,574,888
Jul 02 2020 66.41 2.22 3.46% 65.14 67.79 64.24 2,989,535
Jul 01 2020 64.19 0.67 1.05% 63.60 65.64 60.85 2,876,580
Jun 30 2020 63.52 0.17 0.27% 64.66 65.92 62.78 2,988,582
Jun 29 2020 63.35 1.47 2.38% 60.89 64.42 60.18 3,287,317
Jun 26 2020 61.88 -2.04 -3.19% 64.37 65.49 61.86 3,309,535
Jun 25 2020 63.92 0.95 1.51% 62.52 64.62 61.27 3,561,513
Jun 24 2020 62.97 -3.79 -5.68% 66.70 67.41 62.97 3,412,357
Jun 23 2020 66.76 -0.50 -0.74% 68.10 69.29 66.00 3,046,980
Jun 22 2020 67.26 -1.60 -2.32% 67.88 68.70 65.76 2,118,878
Jun 19 2020 68.86 1.04 1.53% 68.80 69.84 66.95 5,582,655
Jun 18 2020 67.82 -1.93 -2.77% 68.36 69.14 66.00 3,997,334
Jun 17 2020 69.75 -0.08 -0.11% 70.00 70.82 68.30 3,408,687
Jun 16 2020 69.83 1.83 2.69% 71.14 72.12 68.38 5,092,018
Jun 15 2020 68.00 1.05 1.57% 64.75 68.43 63.45 3,675,595
Jun 12 2020 66.95 -0.11 -0.16% 65.99 71.84 65.20 5,584,757
Jun 11 2020 67.06 -7.90 -10.54% 71.35 73.74 67.06 6,610,324
Jun 10 2020 74.96 -0.71 -0.94% 77.35 80.00 73.67 4,459,277
Jun 09 2020 75.67 -6.24 -7.62% 82.50 85.08 74.65 7,255,504
Jun 08 2020 81.91 0.93 1.15% 80.50 84.95 78.60 6,926,062
Jun 05 2020 80.98 9.00 12.5% 75.30 80.98 74.86 9,357,529
Jun 04 2020 71.98 3.57 5.22% 68.41 73.71 65.89 6,944,413
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200704 22:27:27