Airbus Historical Data - AIR

Best deals to access real time data!
Euronext
Monthly Subscription
for only
US$13.29
Euronext Level 2
Monthly Subscription
for only
US$29.55
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Airbus SE AIR Euronext Ordinary Share NL0000235190
  Price Change Price Change % Stock Price High Price Low Price Open Price Close Price Last Trade
  -0.98 -0.77% 127.00 127.88 126.86 127.60 127.98 03:39:40
more quote information »

AIR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week133.14134.40124.06128.381,859,893-6.14-4.61%
1 Month131.26137.32124.06132.101,172,964-4.26-3.25%
3 Months124.14137.32114.36125.191,239,3682.862.3%
6 Months118.22137.32114.36125.131,143,4778.787.43%
1 Year93.11137.3277.50114.571,279,50633.8936.4%
3 Years58.80137.3258.1792.461,548,37168.20115.99%
5 Years48.89137.3239.6473.041,975,39078.11159.77%

AIR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
05 Dec 2019 127.98 3.92 3.16% 124.66 128.38 124.50 2,347,993
04 Dec 2019 124.06 -5.72 -4.41% 130.00 130.30 124.06 2,874,629
03 Dec 2019 129.78 -3.62 -2.71% 133.86 134.40 129.78 1,991,605
30 Nov 2019 133.40 -0.22 -0.16% 132.70 133.50 131.68 1,529,398
29 Nov 2019 133.62 -0.32 -0.24% 133.14 134.06 132.50 555,840
28 Nov 2019 133.94 -1.74 -1.28% 136.14 136.20 133.68 869,935
27 Nov 2019 135.68 1.10 0.82% 134.20 135.72 134.10 1,458,490
26 Nov 2019 134.58 0.88 0.66% 134.00 134.80 133.62 766,245
23 Nov 2019 133.70 -0.34 -0.25% 133.96 135.08 133.54 710,551
22 Nov 2019 134.04 -1.06 -0.78% 134.82 135.36 133.70 1,012,179
21 Nov 2019 135.10 -0.20 -0.15% 134.82 135.80 134.66 756,966
20 Nov 2019 135.30 0.90 0.67% 134.70 136.66 134.70 820,254
19 Nov 2019 134.40 -2.00 -1.47% 136.26 136.56 133.74 1,076,652
16 Nov 2019 136.40 0.54 0.4% 136.68 137.32 135.62 1,126,477
15 Nov 2019 135.86 0.36 0.27% 135.86 136.78 135.00 685,658
14 Nov 2019 135.50 0.82 0.61% 134.80 135.56 134.16 1,005,889
13 Nov 2019 134.68 1.82 1.37% 133.20 135.24 132.64 1,117,643
12 Nov 2019 132.86 -0.10 -0.08% 132.54 133.90 132.50 717,859
09 Nov 2019 132.96 0.68 0.51% 131.58 132.96 130.90 1,001,098
08 Nov 2019 132.28 1.24 0.95% 131.26 132.56 131.18 1,033,920
07 Nov 2019 131.04 0.92 0.71% 129.98 131.44 129.32 1,034,298
06 Nov 2019 130.12 -0.72 -0.55% 130.88 130.88 128.60 1,098,427
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:20191205 18:16:06