Airbus SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2024	38.07	38.23	37.65	37.80	37.80	2.86%	320,340
Jul 30, 2024	35.73	37.21	35.71	36.75	36.75	4.23%	541,277
Jul 29, 2024	35.26	35.40	34.97	35.26	35.26	-0.56%	454,000
Jul 26, 2024	35.46	35.60	35.29	35.46	35.46	1.46%	255,951
Jul 25, 2024	34.50	35.19	34.39	34.95	34.95	-0.31%	310,034
Jul 24, 2024	35.59	35.68	35.05	35.06	35.06	-1.71%	869,444
Jul 23, 2024	35.76	35.97	35.64	35.67	35.67	-1.44%	291,332
Jul 22, 2024	36.14	36.25	35.88	36.19	36.19	1.26%	314,086
Jul 19, 2024	35.75	35.95	35.70	35.74	35.74	-0.45%	339,975
Jul 18, 2024	36.26	36.33	35.57	35.90	35.90	-0.39%	914,490
Jul 17, 2024	35.96	36.33	35.94	36.04	36.04	-1.10%	279,464
Jul 16, 2024	36.01	36.45	35.95	36.44	36.44	0.36%	485,919
Jul 15, 2024	36.35	36.47	36.15	36.31	36.31	-	1,786,092
Jul 12, 2024	36.13	36.44	36.09	36.31	36.31	1.20%	2,424,222
Jul 11, 2024	36.01	36.09	35.80	35.88	35.88	-0.75%	1,174,275
Jul 10, 2024	35.89	36.15	35.81	36.15	36.15	1.37%	224,556
Jul 9, 2024	36.05	36.12	35.54	35.66	35.66	-2.94%	295,887
Jul 8, 2024	36.96	37.09	36.61	36.74	36.74	-0.33%	360,918
Jul 5, 2024	37.06	37.10	36.73	36.86	36.86	0.52%	515,059
Jul 3, 2024	36.44	36.70	36.44	36.67	36.67	3.59%	964,032
Jul 2, 2024	35.25	35.51	35.14	35.40	35.40	0.43%	399,574
Jul 1, 2024	35.44	35.65	35.11	35.25	35.25	2.95%	396,387
Jun 28, 2024	34.30	34.52	34.10	34.24	34.24	-1.86%	3,917,428
Jun 27, 2024	35.00	35.20	34.85	34.89	34.89	-0.31%	1,181,983
Jun 26, 2024	35.00	35.13	34.86	35.00	35.00	-4.08%	959,873
Jun 25, 2024	34.77	36.65	34.72	36.49	36.49	-1.75%	2,169,166
Jun 24, 2024	39.76	40.00	36.95	37.14	37.14	-6.14%	555,317
Jun 21, 2024	39.51	39.76	39.38	39.57	39.57	-0.18%	324,425
Jun 20, 2024	39.60	39.82	39.55	39.64	39.64	-0.20%	274,247
Jun 18, 2024	39.60	39.82	39.49	39.72	39.72	1.22%	216,318
Jun 17, 2024	38.57	39.33	38.51	39.24	39.24	2.21%	279,504
Jun 14, 2024	38.27	38.51	38.02	38.39	38.39	-2.17%	339,384
Jun 13, 2024	39.77	39.94	39.04	39.24	39.24	-2.32%	343,603