Airbus Group

AIR
🏛️ germany →
201.85
Last Update: 2025-10-02
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
2023-12-29 138.73 139.32 138.73 138.99 0.0M
2023-12-28 138.79 139.30 138.55 138.55 0.0M
2023-12-27 139.44 139.44 137.83 137.83 0.0M
2023-12-22 137.65 138.95 137.16 138.31 0.0M
2023-12-21 136.18 137.95 136.18 137.95 0.0M
2023-12-20 139.42 139.42 135.57 135.75 0.0M
2023-12-19 138.49 139.14 138.13 138.83 0.0M
2023-12-18 138.27 138.55 137.75 138.47 0.0M
2023-12-15 139.36 140.34 138.27 138.27 0.0M
2023-12-14 142.84 142.90 138.79 138.83 0.0M
2023-12-13 141.57 142.21 141.13 142.11 0.0M
2023-12-12 141.35 142.21 139.66 141.41 0.0M
2023-12-11 140.70 141.89 140.70 141.27 0.0M
2023-12-08 138.65 140.83 138.65 140.64 0.0M
2023-12-07 136.06 137.65 135.94 137.65 0.0M
2023-12-06 135.90 137.51 135.39 137.51 0.0M
2023-12-05 135.59 135.59 135.27 135.53 0.0M
2023-12-04 136.98 137.61 135.90 135.90 0.0M
2023-12-01 135.61 137.26 135.61 137.16 0.0M
2023-11-30 134.59 135.09 134.57 135.09 0.0M
2023-11-29 133.48 135.17 133.48 134.91 0.0M
2023-11-28 132.37 134.00 132.37 133.80 0.0M
2023-11-27 133.44 133.94 132.45 132.45 0.0M
2023-11-24 133.78 134.18 133.28 134.18 0.0M
2023-11-23 132.94 134.59 132.88 133.72 0.0M
2023-11-22 132.72 133.40 132.35 133.40 0.0M
2023-11-21 132.17 132.80 132.17 132.80 0.0M
2023-11-20 131.57 132.88 131.43 131.99 0.0M
2023-11-17 130.78 131.31 130.46 131.31 0.0M
2023-11-16 130.02 131.23 130.02 130.64 0.0M
2023-11-15 130.99 131.01 130.40 130.40 0.0M
2023-11-14 128.19 131.07 128.09 131.07 0.0M
2023-11-13 127.58 129.88 127.58 129.88 0.0M
2023-11-10 125.91 128.83 125.91 128.83 0.0M
2023-11-09 127.75 127.75 125.45 126.46 0.0M
2023-11-08 127.32 128.27 127.32 127.77 0.0M
2023-11-07 127.24 128.43 127.24 128.43 0.0M
2023-11-06 128.61 128.61 127.79 127.81 0.0M
2023-11-03 128.43 128.43 127.22 128.21 0.0M
2023-11-02 127.06 128.57 127.06 128.29 0.0M
2023-11-01 125.87 127.34 125.57 127.22 0.0M
2023-10-31 125.57 125.61 124.32 124.73 0.0M
2023-10-30 123.68 125.75 123.68 125.11 0.0M
2023-10-27 125.81 125.81 124.32 124.32 0.0M
2023-10-26 122.83 124.51 122.83 124.48 0.0M
2023-10-25 124.02 124.24 124.02 124.18 0.0M
2023-10-24 121.63 125.33 121.63 123.78 0.0M
2023-10-23 120.64 121.22 119.76 121.22 0.0M
2023-10-20 122.31 122.31 120.70 120.70 0.0M
2023-10-19 122.81 123.28 121.85 122.41 0.0M
2023-10-18 126.24 126.24 123.24 123.24 0.0M
2023-10-17 123.78 126.52 123.74 126.07 0.0M
2023-10-16 121.25 122.43 121.22 122.43 0.0M
2023-10-13 124.65 125.15 124.65 125.15 0.0M
2023-10-12 125.91 126.68 125.91 125.91 0.0M
2023-10-11 124.55 125.57 124.28 125.31 0.0M
2023-10-10 123.36 124.73 123.36 124.40 0.0M
2023-10-09 122.43 123.08 122.35 122.35 0.0M
2023-10-06 122.83 123.38 121.85 123.38 0.0M
2023-10-05 123.04 123.42 122.39 122.94 0.0M
2023-10-04 123.02 123.02 122.77 122.77 0.0M
2023-10-03 123.88 123.88 123.34 123.34 0.0M
2023-10-02 125.49 126.38 124.73 124.75 0.0M
2023-09-29 126.12 127.12 125.99 126.52 0.0M
2023-09-28 123.36 125.91 123.36 125.91 0.0M
2023-09-27 122.86 122.94 122.55 122.94 0.0M
2023-09-26 121.95 122.94 121.25 122.53 0.0M
2023-09-25 123.20 123.20 121.93 122.35 0.0M
2023-09-22 124.49 124.49 122.75 122.75 0.0M
2023-09-21 127.97 127.97 123.24 123.54 0.0M
2023-09-20 129.23 129.23 128.11 128.21 0.0M
2023-09-19 128.63 128.93 128.63 128.93 0.0M
2023-09-18 129.90 129.90 129.88 129.88 0.0M
2023-09-15 130.06 131.23 130.06 130.72 0.0M
2023-09-14 130.34 130.34 129.48 129.48 0.0M
2023-09-13 129.15 130.16 128.21 129.31 0.0M
2023-09-12 132.80 132.80 129.56 130.38 0.0M
2023-09-11 134.37 134.91 132.51 133.34 0.0M
2023-09-08 135.85 135.85 133.68 134.06 0.0M
2023-09-07 132.51 135.73 132.51 135.35 0.0M
2023-09-06 132.86 133.64 132.53 132.62 0.0M
2023-09-05 133.36 133.76 131.77 132.64 0.0M
2023-09-04 133.32 134.53 133.32 133.82 0.0M
2023-09-01 134.53 134.67 134.04 134.04 0.0M
2023-08-31 133.06 135.17 133.06 134.55 0.0M
2023-08-30 131.73 133.18 131.73 132.59 0.0M
2023-08-29 131.61 131.95 131.19 131.95 0.0M
2023-08-28 129.88 131.41 129.78 131.21 0.0M
2023-08-25 127.73 127.73 127.73 127.73 0.0M
2023-08-24 129.46 130.30 128.49 128.49 0.0M
2023-08-23 128.43 129.21 128.43 129.21 0.0M
2023-08-22 127.46 128.89 127.46 127.62 0.0M
2023-08-21 125.63 128.01 125.63 127.60 0.0M
2023-08-18 126.24 126.82 124.57 126.34 0.0M
2023-08-17 126.74 127.73 126.22 127.73 0.0M
2023-08-16 127.22 127.52 127.22 127.52 0.0M
2023-08-15 129.82 129.82 127.66 127.66 0.0M
2023-08-14 129.72 130.16 129.21 129.58 0.0M
2023-08-11 130.94 130.94 129.62 129.88 0.0M
2023-08-10 131.11 131.81 130.96 131.31 0.0M
2023-08-09 130.48 131.75 130.48 131.09 0.0M
2023-08-08 129.90 129.90 129.54 129.54 0.0M
2023-08-07 129.72 130.58 129.31 130.46 0.0M
2023-08-04 130.52 130.52 129.90 130.04 0.0M
2023-08-03 130.54 131.13 129.27 129.90 0.0M
2023-08-02 129.60 132.13 129.50 132.13 0.0M
2023-08-01 132.84 132.84 130.84 130.84 0.0M
2023-07-31 132.23 133.22 132.23 132.90 0.0M
2023-07-28 129.78 133.46 129.56 132.68 0.0M
2023-07-27 133.64 133.64 128.29 129.29 0.0M
2023-07-26 131.83 134.00 129.21 134.00 0.0M
2023-07-25 135.17 136.92 131.69 132.43 0.0M
2023-07-24 132.72 135.39 132.72 134.97 0.0M
2023-07-21 133.24 134.18 133.18 133.34 0.0M
2023-07-20 133.32 133.58 132.19 133.58 0.0M
2023-07-19 133.14 134.18 133.14 133.94 0.0M
2023-07-18 132.98 133.68 132.94 133.42 0.0M
2023-07-17 131.97 132.72 131.97 132.70 0.0M
2023-07-14 133.68 133.68 131.59 131.59 0.0M
2023-07-13 132.41 134.39 132.41 134.10 0.0M
2023-07-12 131.45 132.19 131.45 131.97 0.0M
2023-07-11 131.35 132.11 130.72 131.27 0.0M
2023-07-10 130.04 131.47 129.72 131.47 0.0M
2023-07-07 128.69 130.42 128.69 130.42 0.0M
2023-07-06 131.33 131.33 128.63 129.40 0.0M
2023-07-05 130.10 132.37 130.10 132.37 0.0M
2023-07-04 131.37 131.97 130.14 130.14 0.0M
2023-07-03 131.35 132.68 131.35 131.51 0.0M
2023-06-30 129.86 131.97 129.74 131.51 0.0M
2023-06-29 129.15 129.96 129.15 129.76 0.0M
2023-06-28 128.41 130.04 128.41 129.56 0.0M
2023-06-27 127.34 127.89 126.86 127.89 0.0M
2023-06-26 126.30 127.28 124.28 126.86 0.0M
2023-06-23 126.22 126.62 125.23 125.89 0.0M
2023-06-22 128.71 128.71 127.12 127.20 0.0M
2023-06-21 131.21 132.23 128.61 128.61 0.0M
2023-06-20 132.68 133.16 130.24 131.67 0.0M
2023-06-19 130.04 132.90 130.04 132.53 0.0M
2023-06-16 128.65 131.45 128.65 130.12 0.0M
2023-06-15 128.49 129.46 128.49 128.73 0.0M
2023-06-14 129.19 129.19 128.23 128.23 0.0M
2023-06-13 130.14 130.14 128.43 129.05 0.0M
2023-06-12 128.29 129.27 127.72 128.43 0.0M
2023-06-09 125.69 128.03 125.69 127.34 0.0M
2023-06-08 125.29 125.29 124.79 125.19 0.0M
2023-06-07 127.50 127.50 125.31 125.31 0.0M
2023-06-06 125.37 127.54 125.37 127.38 0.0M
2023-06-05 127.93 129.23 125.35 125.83 0.0M
2023-06-02 125.73 127.20 125.23 127.20 0.0M
2023-06-01 122.29 125.55 122.29 125.55 0.0M
2023-05-31 123.32 123.32 121.75 122.63 0.0M
2023-05-30 124.53 125.01 122.96 123.50 0.0M
2023-05-29 124.89 124.89 124.36 124.36 0.0M
2023-05-26 123.58 125.13 122.81 125.13 0.0M
2023-05-25 122.69 124.24 122.69 123.32 0.0M
2023-05-24 124.32 124.36 122.63 122.63 0.0M
2023-05-23 127.12 127.12 125.21 125.65 0.0M
2023-05-22 128.23 128.57 126.92 127.20 0.0M
2023-05-19 128.27 129.21 128.19 128.19 0.0M
2023-05-18 127.83 129.74 127.58 128.07 0.0M
2023-05-17 124.81 128.71 124.81 127.93 0.0M
2023-05-16 122.05 125.61 122.05 124.75 0.0M
2023-05-15 121.85 123.24 121.85 122.86 0.0M
2023-05-12 120.80 121.27 120.80 121.27 0.0M
2023-05-11 121.00 122.11 119.62 119.62 0.0M
2023-05-10 120.98 122.05 120.98 121.00 0.0M
2023-05-09 120.32 120.82 119.51 120.50 0.0M
2023-05-08 121.55 121.55 120.30 120.82 0.0M
2023-05-05 121.27 121.75 120.16 121.57 0.0M
2023-05-04 123.50 123.50 120.44 121.55 0.0M
2023-05-03 124.83 125.33 124.34 124.34 0.0M
2023-05-02 126.09 126.09 124.24 124.57 0.0M
2023-04-28 124.95 126.12 124.04 126.12 0.0M
2023-04-27 122.86 125.71 122.86 124.49 0.0M
2023-04-26 124.81 124.81 122.39 122.39 0.0M
2023-04-25 124.87 125.75 124.12 124.67 0.0M
2023-04-24 126.72 127.72 126.60 127.54 0.0M
2023-04-21 127.73 128.39 126.20 126.84 0.0M
2023-04-20 127.91 128.63 127.44 127.87 0.0M
2023-04-19 127.42 127.89 126.92 127.64 0.0M
2023-04-18 127.22 127.22 125.73 127.22 0.0M
2023-04-17 125.69 127.50 125.69 127.04 0.0M
2023-04-14 125.23 125.73 124.49 125.63 0.0M
2023-04-13 125.81 126.46 125.23 125.23 0.0M
2023-04-12 124.75 126.44 124.75 125.75 0.0M
2023-04-11 125.13 126.22 124.89 125.03 0.0M
2023-04-06 123.54 125.49 123.24 125.07 0.0M
2023-04-05 124.14 124.79 123.78 123.78 0.0M
2023-04-04 124.51 125.85 124.32 124.32 0.0M
2023-04-03 122.35 124.93 122.09 124.24 0.0M
2023-03-31 121.47 122.85 121.47 122.37 0.0M
2023-03-30 120.44 122.15 120.44 121.97 0.0M
2023-03-29 118.43 120.76 118.43 120.24 0.0M
2023-03-28 118.77 119.31 117.54 117.66 0.0M
2023-03-27 117.30 118.53 117.30 118.53 0.0M
2023-03-24 118.27 118.27 116.11 117.18 0.0M
2023-03-23 119.51 120.28 118.59 119.96 0.0M
2023-03-22 120.88 121.27 119.96 120.36 0.0M
2023-03-21 118.69 121.35 118.69 120.72 0.0M
2023-03-20 114.40 118.57 113.82 117.90 0.0M
2023-03-17 118.97 120.62 116.29 116.29 0.0M
2023-03-16 117.40 119.05 116.54 118.57 0.0M
2023-03-15 121.41 121.59 115.21 115.21 0.0M
2023-03-14 117.38 121.77 117.38 120.74 0.0M
2023-03-13 120.98 120.98 117.04 117.08 0.0M
2023-03-10 121.45 122.09 119.27 119.27 0.0M
2023-03-09 122.81 124.12 122.49 122.94 0.0M
2023-03-08 122.83 124.57 122.83 123.76 0.0M
2023-03-07 122.75 123.68 122.75 123.30 0.0M
2023-03-06 123.40 123.58 122.86 122.96 0.0M
2023-03-03 122.57 123.84 122.57 123.84 0.0M
2023-03-02 121.16 122.79 121.04 122.79 0.0M
2023-03-01 123.06 123.42 122.05 122.07 0.0M
2023-02-28 122.94 123.58 122.53 123.58 0.0M
2023-02-27 121.53 123.70 121.53 122.88 0.0M
2023-02-24 123.86 124.61 120.96 121.57 0.0M
2023-02-23 122.19 123.84 122.19 123.74 0.0M
2023-02-22 121.41 122.25 120.56 121.73 0.0M
2023-02-21 121.53 123.02 121.12 122.35 0.0M
2023-02-20 124.83 125.11 121.81 121.81 0.0M
2023-02-17 122.73 125.15 122.37 124.93 0.0M
2023-02-16 119.57 124.22 117.28 123.24 0.0M
2023-02-15 115.97 118.69 115.97 118.69 0.0M
2023-02-14 114.83 116.56 114.83 116.52 0.0M
2023-02-13 113.05 115.49 113.05 114.79 0.0M
2023-02-10 111.89 113.66 111.89 112.93 0.0M
2023-02-09 113.03 113.64 112.71 113.03 0.0M
2023-02-08 112.19 113.50 111.79 112.47 0.0M
2023-02-07 113.68 113.68 111.32 111.83 0.0M
2023-02-06 115.69 115.69 114.08 114.77 0.0M
2023-02-03 116.64 116.64 115.87 115.99 0.0M
2023-02-02 115.87 117.22 115.87 116.48 0.0M
2023-02-01 114.18 115.05 113.70 115.03 0.0M
2023-01-31 112.91 114.52 112.31 114.52 0.0M
2023-01-30 115.15 116.09 112.95 113.76 0.0M
2023-01-27 119.68 119.68 115.77 116.42 0.0M
2023-01-26 119.80 120.46 118.69 119.88 0.0M
2023-01-25 119.68 120.94 119.23 119.23 0.0M
2023-01-24 118.75 120.24 117.92 119.49 0.0M
2023-01-23 119.07 119.25 117.60 118.27 0.0M
2023-01-20 116.82 118.21 116.82 118.21 0.0M
2023-01-19 117.66 117.78 116.11 116.38 0.0M
2023-01-18 115.65 118.67 115.65 117.40 0.0M
2023-01-17 114.48 115.73 114.30 115.67 0.0M
2023-01-16 115.73 115.83 114.64 115.01 0.0M
2023-01-13 115.29 116.33 115.13 116.29 0.0M
2023-01-12 113.80 115.93 113.58 115.93 0.0M
2023-01-11 114.44 114.44 112.55 112.55 0.0M
2023-01-10 116.13 116.13 113.70 114.79 0.0M
2023-01-09 116.21 117.20 115.35 116.29 0.0M
2023-01-06 114.85 116.40 114.30 116.40 0.0M
2023-01-05 114.52 115.35 114.36 114.50 0.0M
2023-01-04 113.96 114.79 113.42 114.62 0.0M
2023-01-03 112.73 115.27 112.73 113.90 0.0M
2023-01-02 110.10 113.30 110.10 112.91 0.0M