Airbus Group

AIR
🏛️ germany →
202.85
Last Update: 2025-10-03
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
2022-12-30 110.68 110.68 110.24 110.56 0.0M
2022-12-29 110.52 111.08 110.44 111.08 0.0M
2022-12-28 111.97 111.97 110.92 110.92 0.0M
2022-12-27 111.30 112.65 111.30 111.97 0.0M
2022-12-23 111.24 111.34 110.92 110.92 0.0M
2022-12-22 112.39 113.10 110.70 110.82 0.0M
2022-12-21 110.70 112.43 110.52 112.43 0.0M
2022-12-20 109.05 110.34 108.93 110.34 0.0M
2022-12-19 109.53 110.68 109.53 109.67 0.0M
2022-12-16 110.60 110.60 108.73 109.67 0.0M
2022-12-15 111.38 112.49 110.30 110.36 0.0M
2022-12-14 112.55 113.10 111.04 112.29 0.0M
2022-12-13 111.73 112.43 111.04 112.25 0.0M
2022-12-12 110.08 113.54 110.08 112.11 0.0M
2022-12-09 109.61 111.14 109.61 110.94 0.0M
2022-12-08 107.86 110.06 107.86 110.06 0.0M
2022-12-07 107.56 108.47 106.78 107.34 0.0M
2022-12-06 109.55 110.54 106.35 108.35 0.0M
2022-12-05 109.98 110.20 109.47 109.47 0.0M
2022-12-02 109.01 110.90 109.01 109.23 0.0M
2022-12-01 110.00 110.00 108.47 109.65 0.0M
2022-11-30 108.71 109.51 108.33 109.51 0.0M
2022-11-29 107.00 108.08 107.00 108.08 0.0M
2022-11-28 112.33 112.33 107.26 107.26 0.0M
2022-11-25 112.33 113.22 112.33 113.22 0.0M
2022-11-24 112.83 113.26 112.31 113.01 0.0M
2022-11-23 113.32 113.76 112.63 112.63 0.0M
2022-11-22 113.36 113.96 113.32 113.36 0.0M
2022-11-21 113.60 113.80 113.28 113.50 0.0M
2022-11-18 113.03 113.82 113.03 113.80 0.0M
2022-11-17 113.70 113.70 111.49 112.17 0.0M
2022-11-16 112.93 114.38 112.93 113.80 0.0M
2022-11-15 112.33 114.16 112.11 112.87 0.0M
2022-11-14 112.63 113.30 111.67 112.47 0.0M
2022-11-11 113.40 113.80 112.23 112.51 0.0M
2022-11-10 111.73 114.66 111.14 113.01 0.0M
2022-11-09 112.19 113.09 112.19 112.37 0.0M
2022-11-08 113.01 113.01 111.87 111.87 0.0M
2022-11-07 113.07 113.80 112.51 113.26 0.0M
2022-11-04 111.16 114.83 110.74 113.07 0.0M
2022-11-03 109.55 111.08 109.55 110.16 0.0M
2022-11-02 112.33 112.33 108.79 108.79 0.0M
2022-11-01 109.61 112.01 109.61 111.63 0.0M
2022-10-31 109.33 109.33 108.45 108.65 0.0M
2022-10-28 104.72 110.04 102.31 110.04 0.0M
2022-10-27 105.07 106.35 104.44 105.03 0.0M
2022-10-26 103.09 105.39 103.09 104.94 0.0M
2022-10-25 102.25 103.72 101.79 103.72 0.0M
2022-10-24 100.80 102.55 100.80 102.05 0.0M
2022-10-21 99.69 101.06 99.06 101.06 0.0M
2022-10-20 100.42 100.68 99.77 100.68 0.0M
2022-10-19 100.03 100.74 99.57 100.54 0.0M
2022-10-18 99.21 100.72 99.07 99.97 0.0M
2022-10-17 95.95 99.24 95.95 98.45 0.0M
2022-10-14 97.89 98.00 95.61 95.95 0.0M
2022-10-13 91.89 97.40 91.89 97.40 0.0M
2022-10-12 93.53 93.53 92.27 92.73 0.0M
2022-10-11 92.05 93.86 92.04 93.28 0.0M
2022-10-10 90.53 92.47 90.53 92.47 0.0M
2022-10-07 92.06 93.36 91.41 91.84 0.0M
2022-10-06 93.79 93.99 92.25 92.54 0.0M
2022-10-05 93.73 93.73 92.58 92.90 0.0M
2022-10-04 89.80 94.42 89.80 94.01 0.0M
2022-10-03 87.32 88.95 86.14 88.75 0.0M
2022-09-30 87.35 88.77 87.21 87.55 0.0M
2022-09-29 88.67 88.67 86.67 86.67 0.0M
2022-09-28 88.89 89.44 86.36 89.44 0.0M
2022-09-27 91.53 91.53 88.93 89.03 0.0M
2022-09-26 90.94 92.29 90.44 90.68 0.0M
2022-09-23 91.31 95.20 90.94 90.94 0.0M
2022-09-22 90.52 93.24 90.52 91.65 0.0M
2022-09-21 90.27 93.12 89.55 93.12 0.0M
2022-09-20 93.53 93.53 90.94 91.33 0.0M
2022-09-19 91.31 93.23 90.44 93.23 0.0M
2022-09-16 93.72 93.72 90.64 91.17 0.0M
2022-09-15 94.69 95.27 93.92 93.92 0.0M
2022-09-14 95.82 96.66 94.27 94.55 0.0M
2022-09-13 99.31 99.39 96.41 96.41 0.0M
2022-09-12 95.92 99.23 95.86 99.23 0.0M
2022-09-09 95.51 96.27 95.38 95.41 0.0M
2022-09-08 96.11 96.71 94.00 95.36 0.0M
2022-09-07 95.24 96.17 94.42 96.17 0.0M
2022-09-06 95.77 97.40 95.77 96.99 0.0M
2022-09-05 94.86 96.51 94.86 96.41 0.0M
2022-09-02 95.61 98.39 94.80 98.39 0.0M
2022-09-01 96.32 96.74 93.77 95.64 0.0M
2022-08-31 100.48 100.48 97.06 97.39 0.0M
2022-08-30 100.03 100.88 99.97 100.48 0.0M
2022-08-29 99.63 100.03 98.86 99.99 0.0M
2022-08-26 103.38 103.48 100.38 100.38 0.0M
2022-08-25 102.69 103.80 102.69 103.52 0.0M
2022-08-24 101.72 102.89 101.72 102.37 0.0M
2022-08-23 102.37 103.52 101.73 102.43 0.0M
2022-08-22 103.07 104.68 102.37 102.57 0.0M
2022-08-19 107.28 107.28 106.29 106.29 0.0M
2022-08-18 107.46 108.12 107.32 107.46 0.0M
2022-08-17 110.04 110.04 107.00 107.52 0.0M
2022-08-16 108.04 110.32 107.94 109.85 0.0M
2022-08-15 107.90 108.08 107.32 108.08 0.0M
2022-08-12 106.78 108.10 106.78 107.42 0.0M
2022-08-11 106.92 107.60 106.59 106.76 0.0M
2022-08-10 105.21 106.78 105.21 106.64 0.0M
2022-08-09 104.96 106.37 104.96 105.37 0.0M
2022-08-08 104.58 106.39 104.58 105.77 0.0M
2022-08-05 102.89 104.64 102.89 104.46 0.0M
2022-08-04 103.58 103.78 102.89 103.09 0.0M
2022-08-03 101.81 103.86 101.81 102.65 0.0M
2022-08-02 101.18 102.41 101.18 102.37 0.0M
2022-08-01 103.88 104.66 101.48 101.48 0.0M
2022-07-29 102.87 104.06 102.63 103.58 0.0M
2022-07-28 101.87 102.69 98.98 100.38 0.0M
2022-07-27 104.46 105.53 100.38 101.18 0.0M
2022-07-26 104.82 105.61 104.26 104.36 0.0M
2022-07-25 105.35 105.43 104.62 105.43 0.0M
2022-07-22 103.84 106.60 103.84 104.38 0.0M
2022-07-21 103.98 105.07 103.52 104.12 0.0M
2022-07-20 105.07 105.57 103.76 103.76 0.0M
2022-07-19 103.15 106.01 102.71 104.68 0.0M
2022-07-18 103.27 104.36 102.91 103.60 0.0M
2022-07-15 99.59 103.34 99.36 102.71 0.0M
2022-07-14 100.88 100.88 98.11 98.11 0.0M
2022-07-13 99.22 101.00 98.79 100.68 0.0M
2022-07-12 95.62 100.09 94.82 99.41 0.0M
2022-07-11 94.49 96.61 93.88 96.22 0.0M
2022-07-08 94.02 95.19 93.97 95.19 0.0M
2022-07-07 93.50 94.28 92.99 94.27 0.0M
2022-07-06 89.93 92.33 89.93 92.33 0.0M
2022-07-05 93.11 93.35 88.44 89.45 0.0M
2022-07-04 95.66 96.29 92.86 93.07 0.0M
2022-07-01 91.04 96.77 91.04 96.77 0.0M
2022-06-30 90.87 92.36 90.36 91.73 0.0M
2022-06-29 94.17 94.17 91.71 91.84 0.0M
2022-06-28 92.25 95.50 92.25 93.63 0.0M
2022-06-27 92.28 93.97 92.28 92.56 0.0M
2022-06-24 91.21 92.59 90.56 92.49 0.0M
2022-06-23 92.62 92.62 89.95 90.72 0.0M
2022-06-22 94.34 94.34 92.25 92.25 0.0M
2022-06-21 97.40 97.99 95.35 95.35 0.0M
2022-06-20 93.66 97.40 93.66 97.39 0.0M
2022-06-17 93.23 96.34 93.07 94.42 0.0M
2022-06-16 96.65 96.76 92.43 92.61 0.0M
2022-06-15 96.58 97.16 95.82 96.03 0.0M
2022-06-14 97.24 97.93 94.88 95.84 0.0M
2022-06-13 100.24 100.54 96.41 97.40 0.0M
2022-06-10 103.82 104.56 101.38 101.72 0.0M
2022-06-09 106.62 106.62 104.56 105.19 0.0M
2022-06-08 109.86 110.42 107.84 107.86 0.0M
2022-06-07 109.53 110.46 109.53 110.16 0.0M
2022-06-06 109.07 111.02 109.07 111.02 0.0M
2022-06-03 109.23 109.27 107.88 107.88 0.0M
2022-06-02 107.56 108.95 107.56 108.79 0.0M
2022-06-01 108.91 109.41 107.34 108.55 0.0M
2022-05-31 111.59 111.59 108.49 108.81 0.0M
2022-05-30 111.55 112.31 111.55 112.11 0.0M
2022-05-27 107.98 111.42 107.78 110.72 0.0M
2022-05-26 103.70 108.43 103.70 107.80 0.0M
2022-05-25 103.03 104.28 103.01 104.18 0.0M
2022-05-24 105.47 105.47 102.29 102.29 0.0M
2022-05-23 107.86 107.88 105.29 106.05 0.0M
2022-05-20 106.98 108.10 106.21 106.35 0.0M
2022-05-19 105.77 106.62 104.90 106.62 0.0M
2022-05-18 108.12 108.12 107.56 107.56 0.0M
2022-05-17 105.97 108.49 105.97 108.31 0.0M
2022-05-16 105.57 105.77 104.16 105.17 0.0M
2022-05-13 104.58 105.79 103.72 105.41 0.0M
2022-05-12 104.34 104.99 102.29 103.05 0.0M
2022-05-11 104.46 106.76 104.46 105.83 0.0M
2022-05-10 104.86 106.68 104.08 104.94 0.0M
2022-05-09 105.07 106.64 103.36 104.38 0.0M
2022-05-06 107.82 110.32 106.01 106.39 0.0M
2022-05-05 106.84 110.56 106.84 108.73 0.0M
2022-05-04 105.93 108.04 101.95 108.04 0.0M
2022-05-03 104.08 106.39 103.80 106.01 0.0M
2022-05-02 103.86 104.24 102.87 102.87 0.0M
2022-04-29 103.50 105.71 103.50 104.84 0.0M
2022-04-28 102.11 104.40 102.11 102.77 0.0M
2022-04-27 101.28 101.75 100.38 101.75 0.0M
2022-04-26 104.34 104.80 101.20 101.20 0.0M
2022-04-25 102.75 104.54 102.33 104.54 0.0M
2022-04-22 106.05 106.82 104.20 104.46 0.0M
2022-04-21 105.33 108.55 105.33 106.35 0.0M
2022-04-20 104.12 105.45 103.76 104.90 0.0M
2022-04-19 103.48 104.10 102.55 104.02 0.0M
2022-04-14 104.06 105.79 104.06 105.45 0.0M
2022-04-13 103.70 103.92 103.27 103.68 0.0M
2022-04-12 103.17 104.02 102.07 103.84 0.0M
2022-04-11 101.87 104.50 101.26 103.56 0.0M
2022-04-08 102.55 104.34 102.07 102.59 0.0M
2022-04-07 102.69 103.98 101.18 101.58 0.0M
2022-04-06 104.16 104.80 102.93 103.15 0.0M
2022-04-05 109.27 109.27 103.09 104.60 0.0M
2022-04-04 111.71 111.71 107.46 109.55 0.0M
2022-04-01 109.92 110.72 109.81 110.72 0.0M
2022-03-31 110.80 110.80 108.71 109.23 0.0M
2022-03-30 112.31 112.31 109.88 110.50 0.0M
2022-03-29 107.86 112.69 107.86 112.31 0.0M
2022-03-28 106.68 108.31 106.68 107.44 0.0M
2022-03-25 107.28 108.43 106.35 107.74 0.0M
2022-03-24 106.09 107.32 106.09 107.30 0.0M
2022-03-23 108.27 108.27 105.97 106.13 0.0M
2022-03-22 104.12 108.08 104.08 107.78 0.0M
2022-03-21 105.43 106.03 103.84 104.70 0.0M
2022-03-18 106.96 107.28 104.64 106.80 0.0M
2022-03-17 107.64 107.64 105.78 106.72 0.0M
2022-03-16 105.30 109.00 104.96 106.04 0.0M
2022-03-15 104.28 104.28 101.60 103.02 0.0M
2022-03-14 105.28 107.18 103.58 104.34 0.0M
2022-03-11 100.28 106.06 100.28 102.84 0.0M
2022-03-10 103.26 103.54 97.85 101.12 0.0M
2022-03-09 97.04 104.98 97.04 104.68 0.0M
2022-03-08 92.48 98.89 92.00 97.03 0.0M
2022-03-07 95.20 96.81 90.48 92.87 0.0M
2022-03-04 102.50 103.08 96.98 97.29 0.0M
2022-03-03 110.28 110.28 103.06 103.06 0.0M
2022-03-02 103.20 110.50 102.50 109.00 0.0M
2022-03-01 114.98 114.98 103.00 104.30 0.0M
2022-02-28 122.00 126.80 111.02 113.32 0.0M
2022-02-25 111.92 116.06 108.58 115.98 0.0M
2022-02-24 106.88 110.64 105.00 110.36 0.0M
2022-02-23 114.48 117.00 112.50 112.50 0.0M
2022-02-22 106.50 115.04 106.20 113.20 0.0M
2022-02-21 115.30 116.54 107.00 108.00 0.0M
2022-02-18 116.50 116.50 114.00 115.00 0.0M
2022-02-17 119.70 120.00 115.66 115.66 0.0M
2022-02-16 118.50 118.56 116.90 118.22 0.0M
2022-02-15 115.12 119.00 115.12 118.34 0.0M
2022-02-14 114.10 116.96 112.50 115.00 0.0M
2022-02-11 116.50 118.92 115.04 115.04 0.0M
2022-02-10 118.00 118.38 116.98 117.88 0.0M
2022-02-09 116.60 117.86 116.60 117.86 0.0M
2022-02-08 113.52 115.98 113.52 115.86 0.0M
2022-02-07 111.60 113.50 110.88 113.50 0.0M
2022-02-04 112.60 112.60 109.00 110.94 0.0M
2022-02-03 112.76 113.24 111.34 111.50 0.0M
2022-02-02 115.90 115.90 112.84 113.94 0.0M
2022-02-01 112.54 115.32 112.54 115.32 0.0M
2022-01-31 111.86 112.76 111.34 112.64 0.0M
2022-01-28 113.74 113.74 110.26 111.84 0.0M
2022-01-27 111.56 114.86 111.56 114.02 0.0M
2022-01-26 109.16 115.14 109.16 115.14 0.0M
2022-01-25 109.34 109.78 107.50 108.84 0.0M
2022-01-24 111.52 112.46 105.20 108.02 0.0M
2022-01-21 113.30 114.36 111.90 112.32 0.0M
2022-01-20 115.42 115.66 114.00 114.62 0.0M
2022-01-19 114.86 116.78 114.00 114.00 0.0M
2022-01-18 115.86 116.56 114.50 116.56 0.0M
2022-01-17 117.00 118.04 116.40 116.54 0.0M
2022-01-14 116.22 117.84 116.22 117.38 0.0M
2022-01-13 118.38 118.38 115.94 115.94 0.0M
2022-01-12 118.90 119.12 117.72 118.12 0.0M
2022-01-11 118.52 118.58 117.40 118.50 0.0M
2022-01-10 117.36 119.06 117.30 119.06 0.0M
2022-01-07 118.64 118.64 117.06 117.80 0.0M
2022-01-06 117.50 120.02 117.26 118.08 0.0M
2022-01-05 118.30 121.00 117.90 118.58 0.0M
2022-01-04 116.38 119.64 116.28 118.62 0.0M
2022-01-03 111.84 116.68 111.84 116.68 0.0M