Airbus Group

AIR
🏛️ spain →
196.40
Last Update: 2025-09-29
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
2022-12-30 111.54 111.56 111.00 111.08 0.0M
2022-12-29 112.82 112.82 110.66 111.58 0.0M
2022-12-28 112.38 113.04 111.40 111.72 0.0M
2022-12-27 112.64 113.50 112.40 112.66 0.0M
2022-12-23 111.36 111.96 111.00 111.48 0.0M
2022-12-22 113.04 114.00 111.00 111.76 0.0M
2022-12-21 110.62 113.16 110.04 112.88 0.0M
2022-12-20 109.76 111.18 109.60 110.84 0.0M
2022-12-19 110.04 111.22 110.04 111.00 0.0M
2022-12-16 111.12 111.14 109.50 109.88 0.0M
2022-12-15 112.10 113.36 110.48 111.16 0.0M
2022-12-14 113.30 113.72 111.66 112.18 0.0M
2022-12-13 114.14 114.14 111.60 113.26 0.0M
2022-12-12 111.42 114.00 111.42 112.48 0.0M
2022-12-09 110.90 111.64 108.80 111.44 0.0M
2022-12-08 109.00 110.62 108.84 110.10 0.0M
2022-12-07 109.30 109.34 106.96 107.88 0.0M
2022-12-06 109.50 111.56 109.50 110.84 0.0M
2022-12-05 109.84 111.10 109.70 110.44 0.0M
2022-12-02 110.40 111.70 110.40 110.90 0.0M
2022-12-01 109.50 111.10 108.66 109.84 0.0M
2022-11-30 108.50 110.24 108.42 109.20 0.0M
2022-11-29 107.96 109.24 107.96 108.96 0.0M
2022-11-28 110.50 112.36 107.28 107.60 0.0M
2022-11-25 113.56 114.44 113.28 113.74 0.0M
2022-11-24 113.70 114.00 112.90 113.50 0.0M
2022-11-23 114.00 114.52 113.32 113.78 0.0M
2022-11-22 114.50 114.90 113.98 114.18 0.0M
2022-11-21 113.56 114.48 113.36 114.08 0.0M
2022-11-18 114.38 115.00 113.36 114.78 0.0M
2022-11-17 112.38 113.86 112.38 112.76 0.0M
2022-11-16 113.54 115.24 113.40 114.38 0.0M
2022-11-15 113.20 114.46 112.68 114.00 0.0M
2022-11-14 113.08 113.84 112.20 112.76 0.0M
2022-11-11 113.34 115.00 111.50 113.22 0.0M
2022-11-10 112.78 115.30 111.78 113.04 0.0M
2022-11-09 112.90 114.02 112.90 113.40 0.0M
2022-11-08 113.48 113.76 112.42 112.62 0.0M
2022-11-07 113.88 114.60 113.36 113.88 0.0M
2022-11-04 112.00 115.58 111.28 114.28 0.0M
2022-11-03 111.14 112.32 110.00 111.58 0.0M
2022-11-02 112.20 112.54 110.98 111.62 0.0M
2022-11-01 109.90 112.66 109.90 112.22 0.0M
2022-10-31 109.14 110.00 108.50 109.38 0.0M
2022-10-28 106.10 109.90 102.90 109.66 0.0M
2022-10-27 106.02 107.16 104.82 106.10 0.0M
2022-10-26 104.56 106.10 104.48 105.94 0.0M
2022-10-25 103.00 104.50 102.26 104.14 0.0M
2022-10-24 102.22 103.72 101.28 102.08 0.0M
2022-10-21 100.50 101.62 99.45 101.50 0.0M
2022-10-20 101.00 101.78 100.02 101.18 0.0M
2022-10-19 101.00 101.50 99.00 101.12 0.0M
2022-10-18 101.22 101.80 98.28 100.36 0.0M
2022-10-17 96.63 99.80 96.63 99.17 0.0M
2022-10-14 98.10 99.09 94.68 96.19 0.0M
2022-10-13 93.08 97.25 93.08 97.09 0.0M
2022-10-12 95.00 95.00 92.80 93.07 0.0M
2022-10-11 92.76 93.94 92.49 93.69 0.0M
2022-10-10 95.00 95.00 91.75 92.87 0.0M
2022-10-07 92.93 94.20 92.25 92.48 0.0M
2022-10-06 95.28 95.28 92.10 92.86 0.0M
2022-10-05 94.45 94.77 92.86 93.25 0.0M
2022-10-04 90.45 95.00 90.45 94.45 0.0M
2022-10-03 87.93 89.76 86.60 89.35 0.0M
2022-09-30 88.10 89.42 87.50 89.08 0.0M
2022-09-29 91.98 91.98 87.27 90.80 0.0M
2022-09-28 89.03 89.40 86.85 89.00 0.0M
2022-09-27 91.97 92.42 89.69 90.00 0.0M
2022-09-26 91.00 92.69 90.95 92.07 0.0M
2022-09-23 92.44 96.00 91.62 91.82 0.0M
2022-09-22 93.23 94.00 92.09 92.09 0.0M
2022-09-21 94.62 94.62 91.07 93.23 0.0M
2022-09-20 93.91 93.91 91.45 91.97 0.0M
2022-09-19 91.51 94.16 91.00 93.60 0.0M
2022-09-16 95.90 95.90 91.40 92.07 0.0M
2022-09-15 95.90 96.38 94.47 95.07 0.0M
2022-09-14 96.89 96.99 94.55 95.43 0.0M
2022-09-13 100.50 100.68 97.30 97.62 0.0M
2022-09-12 96.84 100.00 96.84 99.48 0.0M
2022-09-09 95.67 97.35 95.57 96.46 0.0M
2022-09-08 97.00 97.00 94.45 96.39 0.0M
2022-09-07 96.50 96.71 94.81 95.55 0.0M
2022-09-06 96.38 98.00 96.38 97.00 0.0M
2022-09-05 96.55 97.23 96.00 96.88 0.0M
2022-09-02 95.92 98.80 95.70 98.69 0.0M
2022-09-01 96.94 96.96 94.30 95.16 0.0M
2022-08-31 100.22 100.22 97.95 98.48 0.0M
2022-08-30 102.98 102.98 100.50 101.30 0.0M
2022-08-29 100.60 100.74 99.40 100.46 0.0M
2022-08-26 102.82 104.52 101.82 102.06 0.0M
2022-08-25 104.24 104.76 103.74 104.04 0.0M
2022-08-24 102.60 104.18 102.40 103.20 0.0M
2022-08-23 102.82 104.66 102.50 102.74 0.0M
2022-08-22 104.50 105.62 102.66 103.44 0.0M
2022-08-19 108.20 108.20 106.16 106.52 0.0M
2022-08-18 108.04 109.10 108.00 108.26 0.0M
2022-08-17 109.00 110.32 107.00 108.00 0.0M
2022-08-16 108.68 110.96 108.68 110.44 0.0M
2022-08-15 108.72 108.82 108.00 108.58 0.0M
2022-08-12 108.26 108.76 107.66 107.66 0.0M
2022-08-11 108.00 108.20 107.00 107.40 0.0M
2022-08-10 106.14 107.60 105.64 107.48 0.0M
2022-08-09 103.06 107.12 103.06 106.24 0.0M
2022-08-08 105.00 107.00 104.10 105.96 0.0M
2022-08-05 103.82 106.00 101.88 104.34 0.0M
2022-08-04 101.54 104.24 101.50 103.38 0.0M
2022-08-03 102.42 104.90 102.42 104.00 0.0M
2022-08-02 102.06 103.46 102.06 102.98 0.0M
2022-08-01 104.02 105.50 102.50 102.62 0.0M
2022-07-29 103.60 105.00 101.54 104.74 0.0M
2022-07-28 104.50 104.50 99.20 102.70 0.0M
2022-07-27 104.90 106.20 104.56 105.94 0.0M
2022-07-26 105.40 106.50 104.88 105.08 0.0M
2022-07-25 106.00 106.08 104.48 105.44 0.0M
2022-07-22 104.20 107.10 104.20 105.80 0.0M
2022-07-21 104.70 106.10 104.00 104.34 0.0M
2022-07-20 106.20 106.84 103.68 104.94 0.0M
2022-07-19 102.90 107.00 102.90 105.60 0.0M
2022-07-18 104.90 105.70 103.40 104.22 0.0M
2022-07-15 99.80 104.00 99.76 103.74 0.0M
2022-07-14 100.72 101.80 98.85 99.54 0.0M
2022-07-13 101.18 101.60 98.00 101.16 0.0M
2022-07-12 95.71 100.94 95.31 100.44 0.0M
2022-07-11 94.79 97.50 93.96 96.53 0.0M
2022-07-08 94.84 96.11 94.40 95.86 0.0M
2022-07-07 93.20 95.00 93.20 94.52 0.0M
2022-07-06 90.60 93.15 90.60 92.34 0.0M
2022-07-05 93.88 93.88 88.91 89.77 0.0M
2022-07-04 96.60 96.60 93.59 93.98 0.0M
2022-07-01 94.00 96.81 92.02 95.28 0.0M
2022-06-30 91.00 92.52 90.25 92.39 0.0M
2022-06-29 96.00 96.00 92.00 92.30 0.0M
2022-06-28 94.61 96.50 94.33 94.91 0.0M
2022-06-27 93.46 94.59 92.88 93.41 0.0M
2022-06-24 93.60 93.60 91.10 92.74 0.0M
2022-06-23 96.00 96.00 90.50 91.38 0.0M
2022-06-22 94.52 94.52 92.28 93.36 0.0M
2022-06-21 99.74 99.74 95.88 96.41 0.0M
2022-06-20 97.16 98.00 93.96 97.11 0.0M
2022-06-17 94.10 96.98 93.50 94.59 0.0M
2022-06-16 97.40 97.40 93.15 93.39 0.0M
2022-06-15 98.23 98.73 96.43 96.59 0.0M
2022-06-14 98.91 98.91 95.56 96.21 0.0M
2022-06-13 100.20 101.54 97.20 98.01 0.0M
2022-06-10 109.24 109.24 102.00 102.40 0.0M
2022-06-09 109.00 109.00 105.20 105.52 0.0M
2022-06-08 108.70 111.54 108.00 108.14 0.0M
2022-06-07 110.92 111.24 109.96 110.68 0.0M
2022-06-06 109.98 111.90 109.72 111.48 0.0M
2022-06-03 109.40 109.40 108.00 108.46 0.0M
2022-06-02 109.68 110.52 108.48 109.14 0.0M
2022-06-01 109.70 110.10 108.02 108.40 0.0M
2022-05-31 111.18 111.18 109.00 109.24 0.0M
2022-05-30 112.90 113.04 111.92 112.52 0.0M
2022-05-27 109.50 112.20 108.70 111.60 0.0M
2022-05-26 105.50 108.90 105.42 108.88 0.0M
2022-05-25 105.70 105.70 102.90 105.06 0.0M
2022-05-24 108.00 108.00 103.20 103.60 0.0M
2022-05-23 107.86 108.96 105.20 107.08 0.0M
2022-05-20 108.00 109.00 106.50 106.70 0.0M
2022-05-19 107.68 107.68 105.20 106.78 0.0M
2022-05-18 108.10 109.58 107.00 108.16 0.0M
2022-05-17 107.92 108.20 107.08 107.42 0.0M
2022-05-16 104.44 106.20 104.28 105.70 0.0M
2022-05-13 105.34 106.20 104.02 106.08 0.0M
2022-05-12 105.50 105.50 102.80 104.50 0.0M
2022-05-11 105.70 108.00 105.62 107.06 0.0M
2022-05-10 106.56 107.50 104.10 105.28 0.0M
2022-05-09 106.00 108.12 104.10 104.86 0.0M
2022-05-06 108.00 111.02 106.74 108.06 0.0M
2022-05-05 107.48 111.20 107.48 108.84 0.0M
2022-05-04 104.50 107.50 103.00 103.34 0.0M
2022-05-03 104.36 106.16 104.36 105.22 0.0M
2022-05-02 104.84 105.24 103.06 104.18 0.0M
2022-04-29 103.76 106.58 103.76 105.58 0.0M
2022-04-28 105.16 105.16 102.04 102.50 0.0M
2022-04-27 104.60 104.60 100.70 100.98 0.0M
2022-04-26 105.00 105.50 102.10 102.20 0.0M
2022-04-25 103.38 105.00 102.60 103.46 0.0M
2022-04-22 105.62 107.52 104.74 104.84 0.0M
2022-04-21 105.06 109.54 105.06 108.84 0.0M
2022-04-20 106.00 106.28 105.00 106.00 0.0M
2022-04-19 104.26 104.86 102.50 104.46 0.0M
2022-04-14 103.74 107.00 103.74 106.42 0.0M
2022-04-13 104.98 105.50 103.80 104.26 0.0M
2022-04-12 101.50 105.00 101.50 104.40 0.0M
2022-04-11 102.56 105.22 101.74 104.32 0.0M
2022-04-08 104.02 105.36 103.00 103.20 0.0M
2022-04-07 104.00 105.40 102.00 102.00 0.0M
2022-04-06 105.84 106.30 103.20 104.16 0.0M
2022-04-05 110.00 110.00 103.66 105.40 0.0M
2022-04-04 112.88 112.88 108.52 110.28 0.0M
2022-04-01 112.10 112.10 109.94 110.86 0.0M
2022-03-31 111.40 112.00 109.38 110.52 0.0M
2022-03-30 112.96 112.96 110.42 111.10 0.0M
2022-03-29 109.36 113.60 108.96 113.14 0.0M
2022-03-28 108.08 109.10 107.34 107.94 0.0M
2022-03-25 107.36 109.12 106.94 107.46 0.0M
2022-03-24 105.00 108.00 104.52 107.58 0.0M
2022-03-23 106.62 108.72 105.00 106.78 0.0M
2022-03-22 106.02 108.48 105.64 107.98 0.0M
2022-03-21 105.68 107.12 104.98 105.44 0.0M
2022-03-18 107.46 107.46 104.34 105.66 0.0M
2022-03-17 107.30 108.26 105.00 107.00 0.0M
2022-03-16 105.00 109.20 105.00 106.66 0.0M
2022-03-15 106.50 106.50 101.32 102.80 0.0M
2022-03-14 105.80 107.50 104.00 104.00 0.0M
2022-03-11 100.38 106.36 100.38 103.74 0.0M
2022-03-10 104.00 104.44 97.80 99.57 0.0M
2022-03-09 98.00 103.30 97.16 101.28 0.0M
2022-03-08 94.00 97.83 90.70 94.19 0.0M
2022-03-07 90.99 98.33 90.00 94.48 0.0M
2022-03-04 103.76 103.76 97.00 97.67 0.0M
2022-03-03 112.80 112.80 104.40 105.00 0.0M
2022-03-02 103.84 110.96 102.40 110.32 0.0M
2022-03-01 117.00 117.00 104.70 106.66 0.0M
2022-02-28 115.22 116.00 111.30 114.86 0.0M
2022-02-25 110.00 115.52 108.62 115.30 0.0M
2022-02-24 107.40 110.74 105.76 108.72 0.0M
2022-02-23 114.40 117.20 113.08 113.48 0.0M
2022-02-22 109.48 115.00 109.00 113.66 0.0M
2022-02-21 116.10 116.76 111.82 112.06 0.0M
2022-02-18 117.34 117.34 114.14 114.88 0.0M
2022-02-17 119.96 120.34 115.86 116.12 0.0M
2022-02-16 118.50 119.50 116.90 117.94 0.0M
2022-02-15 115.32 118.38 115.32 118.00 0.0M
2022-02-14 113.84 116.84 112.48 116.00 0.0M
2022-02-11 116.42 118.90 116.32 118.14 0.0M
2022-02-10 115.46 118.50 115.46 118.12 0.0M
2022-02-09 114.52 118.00 114.52 117.42 0.0M
2022-02-08 113.34 115.60 112.24 115.34 0.0M
2022-02-07 111.48 113.00 110.34 112.86 0.0M
2022-02-04 112.08 112.08 108.90 110.20 0.0M
2022-02-03 113.44 113.48 111.00 111.56 0.0M
2022-02-02 115.48 115.60 113.00 113.28 0.0M
2022-02-01 113.56 115.54 113.40 115.54 0.0M
2022-01-31 111.02 113.60 111.00 111.68 0.0M
2022-01-28 115.04 115.04 110.00 111.46 0.0M
2022-01-27 110.94 115.00 110.94 113.88 0.0M
2022-01-26 111.60 114.26 110.90 113.58 0.0M
2022-01-25 107.56 110.00 106.22 108.14 0.0M
2022-01-24 112.20 113.72 106.16 107.38 0.0M
2022-01-21 113.94 114.46 112.30 112.86 0.0M
2022-01-20 115.18 115.50 114.10 115.22 0.0M
2022-01-19 115.38 117.40 114.40 114.70 0.0M
2022-01-18 116.10 116.42 114.32 115.76 0.0M
2022-01-17 117.90 118.42 116.80 117.06 0.0M
2022-01-14 116.44 117.90 116.44 117.42 0.0M
2022-01-13 117.84 118.26 116.34 116.94 0.0M
2022-01-12 119.00 119.66 117.68 118.06 0.0M
2022-01-11 118.38 119.00 117.24 117.74 0.0M
2022-01-10 117.80 119.06 116.58 118.36 0.0M
2022-01-07 118.30 118.38 116.38 117.50 0.0M
2022-01-06 117.50 120.00 116.00 118.32 0.0M
2022-01-05 118.98 121.00 117.34 120.28 0.0M
2022-01-04 116.20 119.74 116.20 118.70 0.0M
2022-01-03 112.00 116.06 112.00 115.96 0.0M