Airbus SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	39.74	40.45	39.72	40.42	40.42	-0.10%	346,426
Dec 19, 2024	41.10	41.12	40.38	40.46	40.46	-0.57%	371,611
Dec 18, 2024	41.71	41.95	40.56	40.69	40.69	-1.86%	193,318
Dec 17, 2024	41.95	42.06	41.43	41.46	41.46	0.05%	407,959
Dec 16, 2024	41.52	41.59	41.33	41.44	41.44	-1.38%	182,063
Dec 13, 2024	42.01	42.09	41.85	42.02	42.02	1.11%	380,128
Dec 12, 2024	41.52	41.94	41.45	41.56	41.56	1.66%	1,568,378
Dec 11, 2024	41.07	41.13	40.86	40.88	40.88	-0.29%	370,487
Dec 10, 2024	41.06	41.10	40.86	41.00	41.00	-0.75%	217,723
Dec 9, 2024	41.42	41.64	41.17	41.31	41.31	1.05%	179,670
Dec 6, 2024	41.02	41.09	40.74	40.88	40.88	1.14%	179,726
Dec 5, 2024	40.24	40.75	40.21	40.42	40.42	0.27%	302,447
Dec 4, 2024	40.26	40.55	40.26	40.31	40.31	1.18%	626,598
Dec 3, 2024	39.74	40.00	39.65	39.84	39.84	1.04%	312,093
Dec 2, 2024	39.25	39.56	38.90	39.43	39.43	1.10%	406,370
Nov 29, 2024	38.52	39.03	38.42	39.00	39.00	5.81%	197,046
Nov 27, 2024	36.88	37.02	36.67	36.86	36.86	3.39%	309,344
Nov 26, 2024	35.85	35.88	35.52	35.65	35.65	-1.16%	374,953
Nov 25, 2024	36.44	36.50	36.03	36.07	36.07	0.42%	215,637
Nov 22, 2024	35.93	36.10	35.73	35.92	35.92	-1.83%	480,124
Nov 21, 2024	36.54	36.81	36.34	36.59	36.59	0.55%	216,559
Nov 20, 2024	36.38	36.49	36.10	36.39	36.39	0.17%	425,947
Nov 19, 2024	35.89	36.38	35.85	36.33	36.33	-0.33%	282,164
Nov 18, 2024	36.24	36.59	36.23	36.45	36.45	0.50%	604,376
Nov 15, 2024	36.31	36.44	36.06	36.27	36.27	-0.19%	270,587
Nov 14, 2024	36.81	36.83	36.33	36.34	36.34	-0.85%	273,307
Nov 13, 2024	36.68	36.75	36.31	36.65	36.65	-2.03%	318,188
Nov 12, 2024	38.02	38.02	37.00	37.41	37.41	-3.17%	724,915
Nov 11, 2024	38.52	38.71	38.51	38.63	38.63	1.16%	371,081
Nov 8, 2024	38.17	38.19	37.90	38.19	38.19	-2.33%	295,108
Nov 7, 2024	39.00	39.19	38.87	39.10	39.10	2.33%	642,713
Nov 6, 2024	38.15	38.23	37.80	38.21	38.21	-1.59%	242,663
Nov 5, 2024	38.39	38.88	38.36	38.83	38.83	2.04%	383,904
Nov 4, 2024	38.36	38.43	38.00	38.05	38.05	-0.94%	555,567
Nov 1, 2024	38.39	38.74	38.23	38.41	38.41	0.95%	375,135
Oct 31, 2024	38.91	39.05	37.97	38.05	38.05	-3.28%	918,525
Oct 30, 2024	37.43	39.50	37.29	39.34	39.34	3.50%	842,809
Oct 29, 2024	37.65	38.02	37.43	38.01	38.01	0.42%	394,549
Oct 28, 2024	37.61	37.98	37.49	37.85	37.85	-0.13%	353,523
Oct 25, 2024	38.03	38.11	37.86	37.90	37.90	-0.52%	617,561
Oct 24, 2024	38.21	38.23	37.93	38.10	38.10	0.45%	308,656
Oct 23, 2024	37.82	38.11	37.80	37.93	37.93	-0.78%	383,609
Oct 22, 2024	38.06	38.27	38.03	38.23	38.23	1.70%	302,559
Oct 21, 2024	37.62	37.87	37.48	37.59	37.59	-1.26%	271,630
Oct 18, 2024	38.05	38.15	37.86	38.07	38.07	-0.16%	893,124
Oct 17, 2024	38.36	38.45	38.12	38.13	38.13	2.97%	439,732
Oct 16, 2024	36.87	37.13	36.80	37.03	37.03	0.49%	216,722
Oct 15, 2024	37.13	37.24	36.64	36.85	36.85	0.03%	166,519
Oct 14, 2024	36.61	36.92	36.58	36.84	36.84	1.35%	366,363
Oct 11, 2024	35.80	36.46	35.80	36.35	36.35	3.86%	301,985
Oct 10, 2024	35.01	35.01	34.64	35.00	35.00	0.40%	220,340
Oct 9, 2024	34.51	34.91	34.46	34.86	34.86	0.52%	186,107
Oct 8, 2024	34.70	34.72	34.52	34.68	34.68	-0.17%	282,745
Oct 7, 2024	34.76	34.91	34.71	34.74	34.74	-0.69%	272,094
Oct 4, 2024	34.74	34.98	34.62	34.98	34.98	0.58%	164,048
Oct 3, 2024	34.99	35.01	34.64	34.78	34.78	-0.94%	208,928
Oct 2, 2024	35.25	35.33	35.10	35.11	35.11	-1.76%	141,128
Oct 1, 2024	36.34	36.37	35.43	35.74	35.74	-2.16%	205,949
Sep 30, 2024	36.76	36.82	36.39	36.53	36.53	-1.88%	148,320
Sep 27, 2024	37.38	37.47	37.14	37.23	37.23	-0.98%	129,813
Sep 26, 2024	37.36	37.64	37.28	37.60	37.60	1.57%	179,370
Sep 25, 2024	37.25	37.36	37.00	37.02	37.02	-1.59%	311,030
Sep 24, 2024	37.39	37.70	37.35	37.62	37.62	1.59%	377,438
Sep 23, 2024	36.61	37.05	36.56	37.03	37.03	1.45%	383,560
Sep 20, 2024	36.71	36.79	36.29	36.50	36.50	-2.12%	575,506
Sep 19, 2024	36.89	37.34	36.65	37.29	37.29	4.12%	317,534
Sep 18, 2024	35.87	36.30	35.59	35.82	35.82	-0.18%	258,991
Sep 17, 2024	36.03	36.04	35.81	35.88	35.88	-0.66%	277,686
Sep 16, 2024	36.34	36.34	35.90	36.12	36.12	0.19%	225,999
Sep 13, 2024	36.06	36.24	35.92	36.05	36.05	-0.06%	158,447
Sep 12, 2024	35.60	36.18	35.51	36.07	36.07	-0.41%	228,397
Sep 11, 2024	35.89	36.22	35.37	36.22	36.22	0.67%	219,790
Sep 10, 2024	36.01	36.01	35.57	35.98	35.98	0.53%	510,887
Sep 9, 2024	35.69	35.97	35.64	35.79	35.79	0.96%	266,882
Sep 6, 2024	36.54	36.61	35.41	35.45	35.45	-3.19%	173,974
Sep 5, 2024	36.57	36.70	36.45	36.62	36.62	-0.81%	215,355
Sep 4, 2024	36.79	37.19	36.76	36.92	36.92	-0.19%	225,906
Sep 3, 2024	37.41	37.44	36.95	36.99	36.99	-3.65%	267,807
Aug 30, 2024	38.51	38.53	38.16	38.39	38.39	-1.03%	149,732
Aug 29, 2024	39.10	39.10	38.69	38.79	38.79	-0.72%	173,206
Aug 28, 2024	39.36	39.48	38.92	39.07	39.07	-0.53%	163,409
Aug 27, 2024	39.39	39.43	39.20	39.28	39.28	-0.20%	133,342
Aug 26, 2024	39.18	39.46	39.16	39.36	39.36	-0.08%	134,337
Aug 23, 2024	38.89	39.39	38.86	39.39	39.39	2.58%	146,640
Aug 22, 2024	38.67	38.73	38.36	38.40	38.40	-0.83%	269,453
Aug 21, 2024	38.48	38.83	38.41	38.72	38.72	0.68%	200,835
Aug 20, 2024	38.48	38.55	38.30	38.46	38.46	0.31%	244,476
Aug 19, 2024	38.01	38.36	38.01	38.34	38.34	1.13%	201,435
Aug 16, 2024	37.57	37.92	37.51	37.91	37.91	0.90%	123,541
Aug 15, 2024	37.21	37.60	37.21	37.57	37.57	1.29%	155,091
Aug 14, 2024	37.02	37.10	36.97	37.09	37.09	0.29%	189,986
Aug 13, 2024	36.75	37.00	36.59	36.98	36.98	1.18%	134,003
Aug 12, 2024	36.59	36.68	36.38	36.55	36.55	-0.73%	175,720
Aug 9, 2024	36.62	36.82	36.51	36.82	36.82	0.52%	493,744
Aug 8, 2024	36.70	36.78	36.49	36.63	36.63	0.38%	573,299
Aug 7, 2024	36.90	37.10	36.49	36.49	36.49	0.39%	447,052
Aug 6, 2024	36.07	36.61	35.97	36.35	36.35	1.93%	387,690
Aug 5, 2024	35.42	35.91	35.36	35.66	35.66	-1.14%	364,275
Aug 2, 2024	35.99	36.31	35.89	36.07	36.07	0.36%	251,938
Aug 1, 2024	36.80	36.86	35.81	35.94	35.94	-4.92%	326,386