Airbus Group

AIR
🏛️ germany →
201.70
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 112.12 112.12 111.64 111.80 0.0M
2021-12-29 112.84 113.62 111.70 112.10 0.0M
2021-12-28 112.34 113.74 112.16 113.42 0.0M
2021-12-27 111.02 112.76 110.84 112.42 0.0M
2021-12-23 111.26 111.96 110.94 111.96 0.0M
2021-12-22 106.68 111.32 106.64 110.82 0.0M
2021-12-21 103.30 106.80 103.30 106.60 0.0M
2021-12-20 100.60 103.00 99.63 102.70 0.0M
2021-12-17 102.50 104.52 102.50 104.52 0.0M
2021-12-16 103.16 104.10 101.36 101.36 0.0M
2021-12-15 102.20 102.44 100.00 101.34 0.0M
2021-12-14 103.26 104.28 103.26 103.56 0.0M
2021-12-13 106.12 106.12 102.60 102.72 0.0M
2021-12-10 104.74 107.00 104.50 105.50 0.0M
2021-12-09 107.56 107.56 104.98 105.46 0.0M
2021-12-08 105.84 107.56 104.66 107.32 0.0M
2021-12-07 103.64 106.00 103.64 105.80 0.0M
2021-12-06 100.40 103.40 99.15 103.02 0.0M
2021-12-03 102.14 102.42 97.80 98.56 0.0M
2021-12-02 100.98 101.90 100.00 101.68 0.0M
2021-12-01 100.12 102.10 99.95 100.46 0.0M
2021-11-30 98.61 100.78 96.90 99.12 0.0M
2021-11-29 100.80 102.86 98.80 100.68 0.0M
2021-11-26 108.66 108.66 95.80 100.00 0.0M
2021-11-25 111.84 112.60 110.88 111.86 0.0M
2021-11-24 110.52 111.50 109.60 111.50 0.0M
2021-11-23 108.28 111.56 107.88 110.04 0.0M
2021-11-22 109.42 110.80 108.70 108.70 0.0M
2021-11-19 113.76 113.76 109.34 110.02 0.0M
2021-11-18 114.22 114.36 112.72 113.06 0.0M
2021-11-17 115.22 115.22 114.20 114.56 0.0M
2021-11-16 114.68 115.40 114.00 115.40 0.0M
2021-11-15 115.50 116.20 113.94 114.44 0.0M
2021-11-12 114.42 115.02 112.20 112.46 0.0M
2021-11-11 115.74 116.28 114.32 114.32 0.0M
2021-11-10 115.94 117.00 115.74 115.94 0.0M
2021-11-09 114.88 116.90 114.88 115.92 0.0M
2021-11-08 113.24 115.28 113.24 115.28 0.0M
2021-11-05 109.18 113.78 107.82 113.48 0.0M
2021-11-04 109.06 109.48 107.78 109.00 0.0M
2021-11-03 110.02 110.02 108.10 108.16 0.0M
2021-11-02 110.00 111.10 109.38 110.10 0.0M
2021-11-01 111.38 111.40 109.44 109.72 0.0M
2021-10-29 111.66 112.74 109.90 111.22 0.0M
2021-10-28 112.02 113.28 110.38 111.58 0.0M
2021-10-27 109.54 110.10 108.98 110.00 0.0M
2021-10-26 108.00 110.72 107.50 110.00 0.0M
2021-10-25 110.48 110.50 107.30 108.36 0.0M
2021-10-22 111.50 111.50 109.08 110.04 0.0M
2021-10-21 111.50 111.84 110.50 111.26 0.0M
2021-10-20 112.34 112.50 111.38 111.98 0.0M
2021-10-19 113.34 113.82 112.08 112.08 0.0M
2021-10-18 114.40 114.40 113.08 113.08 0.0M
2021-10-15 113.00 115.24 113.00 114.70 0.0M
2021-10-14 113.00 114.00 112.72 113.66 0.0M
2021-10-13 113.04 113.08 111.38 112.94 0.0M
2021-10-12 112.44 113.70 111.58 113.32 0.0M
2021-10-11 113.70 113.78 113.26 113.26 0.0M
2021-10-08 113.90 113.90 113.44 113.44 0.0M
2021-10-07 114.62 115.00 113.90 113.90 0.0M
2021-10-06 113.98 113.98 111.20 112.42 0.0M
2021-10-05 114.36 114.72 113.76 114.72 0.0M
2021-10-04 116.78 116.78 113.10 113.80 0.0M
2021-10-01 114.50 116.98 112.00 116.92 0.0M
2021-09-30 117.40 118.00 115.02 115.02 0.0M
2021-09-29 114.94 117.20 114.76 116.44 0.0M
2021-09-28 117.66 118.00 112.92 113.76 0.0M
2021-09-27 116.74 118.68 116.60 117.72 0.0M
2021-09-24 116.86 116.86 115.32 115.32 0.0M
2021-09-23 116.10 118.00 115.80 116.46 0.0M
2021-09-22 113.68 115.86 113.68 115.86 0.0M
2021-09-21 111.66 113.48 111.66 113.48 0.0M
2021-09-20 112.78 113.50 109.00 111.20 0.0M
2021-09-17 115.66 116.00 112.00 113.20 0.0M
2021-09-16 112.70 115.64 112.62 115.38 0.0M
2021-09-15 112.52 113.68 112.22 113.10 0.0M
2021-09-14 115.40 115.40 112.26 113.04 0.0M
2021-09-13 115.10 115.66 113.74 115.64 0.0M
2021-09-10 115.16 116.50 114.22 114.44 0.0M
2021-09-09 112.92 115.66 112.60 115.66 0.0M
2021-09-08 114.04 115.00 113.04 113.54 0.0M
2021-09-07 116.14 116.14 113.90 114.56 0.0M
2021-09-06 115.00 116.40 114.80 116.26 0.0M
2021-09-03 117.28 117.28 114.50 114.62 0.0M
2021-09-02 117.54 117.76 116.44 116.90 0.0M
2021-09-01 116.20 118.00 116.20 117.90 0.0M
2021-08-31 114.98 116.08 113.88 116.08 0.0M
2021-08-30 115.60 115.60 114.72 115.00 0.0M
2021-08-27 114.44 115.18 113.58 114.90 0.0M
2021-08-26 115.82 115.82 113.94 115.26 0.0M
2021-08-25 113.26 116.62 113.26 116.08 0.0M
2021-08-24 112.28 113.46 111.60 113.42 0.0M
2021-08-23 112.16 112.40 111.26 112.04 0.0M
2021-08-20 110.38 110.38 108.40 110.26 0.0M
2021-08-19 112.58 112.58 109.90 110.40 0.0M
2021-08-18 113.96 113.96 112.36 112.52 0.0M
2021-08-17 114.30 114.30 112.80 113.02 0.0M
2021-08-16 115.16 115.16 114.00 114.30 0.0M
2021-08-13 115.00 115.94 115.00 115.66 0.0M
2021-08-12 115.94 115.94 115.02 115.40 0.0M
2021-08-11 115.20 116.28 115.20 115.78 0.0M
2021-08-10 114.84 115.20 113.84 115.06 0.0M
2021-08-09 117.00 117.00 114.74 115.28 0.0M
2021-08-06 116.50 117.14 115.84 117.06 0.0M
2021-08-05 114.72 117.28 114.18 115.96 0.0M
2021-08-04 115.00 116.16 113.82 114.56 0.0M
2021-08-03 117.10 117.22 114.26 114.84 0.0M
2021-08-02 115.80 117.76 115.80 116.90 0.0M
2021-07-30 115.90 116.02 113.36 115.88 0.0M
2021-07-29 115.90 120.70 115.00 116.04 0.0M
2021-07-28 112.32 115.34 112.32 115.12 0.0M
2021-07-27 112.44 112.70 111.32 111.98 0.0M
2021-07-26 112.00 112.80 111.18 111.86 0.0M
2021-07-23 110.50 113.72 110.22 111.58 0.0M
2021-07-22 110.70 113.16 109.50 110.26 0.0M
2021-07-21 107.10 110.82 106.70 110.82 0.0M
2021-07-20 104.30 106.70 103.90 106.70 0.0M
2021-07-19 110.50 110.50 102.88 103.60 0.0M
2021-07-16 110.50 112.00 110.16 110.88 0.0M
2021-07-15 112.42 112.42 109.84 110.14 0.0M
2021-07-14 111.26 111.90 110.00 111.14 0.0M
2021-07-13 112.28 112.28 111.06 111.18 0.0M
2021-07-12 113.40 113.68 110.92 112.78 0.0M
2021-07-09 109.86 114.00 109.86 112.58 0.0M
2021-07-08 109.52 109.64 107.46 109.38 0.0M
2021-07-07 111.04 111.36 109.00 109.78 0.0M
2021-07-06 113.20 113.20 110.40 111.36 0.0M
2021-07-05 111.60 113.60 111.26 113.16 0.0M
2021-07-02 110.00 112.30 110.00 112.30 0.0M
2021-07-01 109.02 110.22 108.62 109.92 0.0M
2021-06-30 106.00 108.62 105.00 108.62 0.0M
2021-06-29 107.00 107.88 106.28 106.64 0.0M
2021-06-28 110.30 110.94 106.58 107.74 0.0M
2021-06-25 112.28 112.28 109.60 110.70 0.0M
2021-06-24 111.48 112.52 111.48 111.88 0.0M
2021-06-23 112.54 112.92 110.90 111.20 0.0M
2021-06-22 113.18 114.14 113.02 113.02 0.0M
2021-06-21 111.20 112.88 109.50 112.88 0.0M
2021-06-18 114.82 114.82 112.20 112.54 0.0M
2021-06-17 113.36 115.80 113.30 114.28 0.0M
2021-06-16 114.00 114.48 112.90 113.58 0.0M
2021-06-15 112.92 114.02 112.56 113.08 0.0M
2021-06-14 112.78 113.30 112.26 112.30 0.0M
2021-06-11 110.56 113.16 110.56 112.40 0.0M
2021-06-10 110.92 111.42 110.00 110.58 0.0M
2021-06-09 111.40 111.40 110.38 110.88 0.0M
2021-06-08 111.62 112.02 110.48 110.88 0.0M
2021-06-07 110.50 111.90 108.86 111.18 0.0M
2021-06-04 109.50 110.00 109.40 109.92 0.0M
2021-06-03 111.16 111.16 109.74 110.06 0.0M
2021-06-02 109.42 111.26 109.42 110.70 0.0M
2021-06-01 106.62 109.26 106.00 108.28 0.0M
2021-05-31 108.10 108.10 106.28 106.36 0.0M
2021-05-28 106.62 109.68 106.14 108.18 0.0M
2021-05-27 97.78 107.66 97.78 106.40 0.0M
2021-05-26 97.63 98.09 97.32 97.66 0.0M
2021-05-25 97.70 98.72 97.28 97.28 0.0M
2021-05-21 96.40 97.94 96.40 97.94 0.0M
2021-05-20 96.07 96.40 94.90 96.40 0.0M
2021-05-19 96.38 96.66 93.70 95.23 0.0M
2021-05-18 97.13 97.53 97.10 97.18 0.0M
2021-05-17 99.50 99.91 96.80 96.80 0.0M
2021-05-14 97.02 99.34 96.42 99.15 0.0M
2021-05-13 95.88 95.88 93.31 95.76 0.0M
2021-05-12 95.42 97.20 95.42 96.08 0.0M
2021-05-11 97.65 97.65 94.77 95.40 0.0M
2021-05-10 98.77 98.77 97.70 98.03 0.0M
2021-05-07 96.80 98.44 96.80 98.36 0.0M
2021-05-06 96.60 98.71 96.00 96.44 0.0M
2021-05-05 97.45 97.83 96.00 96.90 0.0M
2021-05-04 100.42 100.42 96.70 97.16 0.0M
2021-05-03 100.54 100.60 99.00 99.64 0.0M
2021-04-30 100.90 100.90 99.63 99.66 0.0M
2021-04-29 100.78 102.10 99.71 101.16 0.0M
2021-04-28 99.58 100.02 98.93 99.53 0.0M
2021-04-27 101.50 101.50 99.56 100.00 0.0M
2021-04-26 98.79 101.54 98.79 100.82 0.0M
2021-04-23 99.00 99.33 97.97 98.64 0.0M
2021-04-22 98.45 99.93 97.44 98.61 0.0M
2021-04-21 98.25 99.40 96.00 98.41 0.0M
2021-04-20 102.96 102.96 97.98 98.46 0.0M
2021-04-19 103.80 104.04 102.36 102.70 0.0M
2021-04-16 102.98 104.50 102.96 103.60 0.0M
2021-04-15 100.00 104.00 99.58 103.20 0.0M
2021-04-14 99.05 100.54 98.60 99.84 0.0M
2021-04-13 99.75 100.48 97.78 98.85 0.0M
2021-04-12 102.20 102.20 99.75 100.46 0.0M
2021-04-09 101.46 104.00 101.20 101.46 0.0M
2021-04-08 101.60 101.60 100.00 100.98 0.0M
2021-04-07 100.18 101.52 100.04 100.42 0.0M
2021-04-06 101.78 102.02 99.62 100.62 0.0M
2021-04-01 96.94 101.04 96.94 100.00 0.0M
2021-03-31 97.46 97.82 96.40 96.99 0.0M
2021-03-30 97.65 98.23 96.90 97.36 0.0M
2021-03-29 97.45 98.18 96.46 97.20 0.0M
2021-03-26 97.33 98.13 96.79 97.75 0.0M
2021-03-25 95.67 96.00 94.50 94.90 0.0M
2021-03-24 95.45 96.43 93.31 96.40 0.0M
2021-03-23 96.55 96.72 95.00 95.51 0.0M
2021-03-22 97.80 98.00 96.49 96.96 0.0M
2021-03-19 100.02 100.02 97.07 98.41 0.0M
2021-03-18 102.46 102.46 100.80 100.80 0.0M
2021-03-17 101.86 102.50 100.88 100.88 0.0M
2021-03-16 99.75 103.00 99.75 101.70 0.0M
2021-03-15 99.78 101.16 99.70 100.44 0.0M
2021-03-12 99.15 100.14 97.96 100.14 0.0M
2021-03-11 99.99 99.99 97.64 98.91 0.0M
2021-03-10 99.89 100.64 98.95 99.52 0.0M
2021-03-09 100.50 101.04 99.10 100.38 0.0M
2021-03-08 96.70 100.88 96.50 100.44 0.0M
2021-03-05 99.36 99.86 95.37 96.40 0.0M
2021-03-04 99.00 100.76 98.60 99.18 0.0M
2021-03-03 99.46 100.60 99.00 99.90 0.0M
2021-03-02 101.00 101.00 98.84 99.24 0.0M
2021-03-01 98.16 101.12 98.11 100.88 0.0M
2021-02-26 97.00 97.98 95.31 96.94 0.0M
2021-02-25 102.54 103.46 96.50 98.00 0.0M
2021-02-24 98.99 102.70 98.50 102.70 0.0M
2021-02-23 95.30 101.14 95.20 98.67 0.0M
2021-02-22 91.98 95.65 90.32 95.24 0.0M
2021-02-19 91.20 92.11 90.14 91.50 0.0M
2021-02-18 93.23 93.23 90.00 91.30 0.0M
2021-02-17 93.75 94.40 93.56 94.22 0.0M
2021-02-16 93.53 94.49 93.53 93.57 0.0M
2021-02-15 92.72 94.15 92.64 93.91 0.0M
2021-02-12 91.40 92.23 90.00 92.23 0.0M
2021-02-11 92.35 92.35 90.88 91.26 0.0M
2021-02-10 92.83 92.89 91.79 92.32 0.0M
2021-02-09 94.55 94.64 91.88 93.53 0.0M
2021-02-08 94.33 94.60 92.74 94.09 0.0M
2021-02-05 93.43 94.50 92.01 93.24 0.0M
2021-02-04 89.69 93.19 89.64 92.80 0.0M
2021-02-03 89.35 90.71 88.66 90.19 0.0M
2021-02-02 84.70 89.03 84.48 88.66 0.0M
2021-02-01 83.89 84.81 82.97 83.22 0.0M
2021-01-29 84.60 85.05 82.00 83.33 0.0M
2021-01-28 84.00 86.75 82.76 85.50 0.0M
2021-01-27 85.39 85.39 83.42 84.71 0.0M
2021-01-26 84.80 87.00 84.00 85.56 0.0M
2021-01-25 88.95 88.95 84.49 86.01 0.0M
2021-01-22 89.90 89.90 88.00 88.95 0.0M
2021-01-21 93.29 93.29 88.20 89.36 0.0M
2021-01-20 91.65 93.36 91.00 93.01 0.0M
2021-01-19 91.50 92.19 91.17 91.84 0.0M
2021-01-18 93.15 93.15 90.37 91.42 0.0M
2021-01-15 92.39 92.70 91.05 92.60 0.0M
2021-01-14 89.25 93.20 89.25 92.70 0.0M
2021-01-13 90.26 90.44 88.17 89.02 0.0M
2021-01-12 90.17 90.38 89.00 89.50 0.0M
2021-01-11 90.00 91.37 89.05 90.01 0.0M
2021-01-08 90.78 90.78 89.40 90.09 0.0M
2021-01-07 90.75 90.75 89.58 89.97 0.0M
2021-01-06 90.29 90.61 89.35 90.40 0.0M
2021-01-05 90.15 90.28 88.60 90.12 0.0M
2021-01-04 91.01 94.14 88.93 89.56 0.0M