Airbus Group

AIR
🏛️ usa →
234.14
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
2023-12-29 153.00 153.00 152.04 152.04 0.0M
2023-12-28 153.20 153.20 153.20 153.20 0.0M
2023-12-27 155.45 155.45 153.88 154.75 0.0M
2023-12-22 152.65 155.55 149.40 149.40 0.0M
2023-12-21 152.00 152.00 148.00 149.83 0.0M
2023-12-20 146.25 151.50 146.25 151.50 0.0M
2023-12-19 155.30 155.30 148.25 152.33 0.0M
2023-12-18 152.65 152.65 150.63 150.63 0.0M
2023-12-15 153.00 153.00 153.00 153.00 0.0M
2023-12-14 156.09 156.70 154.25 154.25 0.0M
2023-12-13 155.55 155.55 154.00 154.39 0.0M
2023-12-12 154.10 154.10 152.00 154.05 0.0M
2023-12-11 153.00 153.12 152.00 153.07 0.0M
2023-12-08 150.00 152.50 150.00 152.39 0.0M
2023-12-07 147.53 147.53 147.25 147.25 0.0M
2023-12-06 148.18 148.18 148.18 148.18 0.0M
2023-12-05 149.00 149.00 146.25 146.25 0.0M
2023-12-04 149.85 149.85 148.50 148.50 0.0M
2023-12-01 149.99 149.99 145.07 145.07 0.0M
2023-11-30 147.32 147.32 147.32 147.32 0.0M
2023-11-29 149.00 149.99 148.08 149.99 0.0M
2023-11-28 148.00 148.00 146.40 146.40 0.0M
2023-11-27 147.67 147.67 144.16 145.82 0.0M
2023-11-24 148.70 148.70 148.70 148.70 0.0M
2023-11-22 145.03 145.03 145.03 145.03 0.0M
2023-11-21 146.50 146.53 145.12 146.53 0.0M
2023-11-20 143.65 146.20 143.65 145.93 0.0M
2023-11-17 140.50 140.50 140.50 140.50 0.0M
2023-11-16 142.83 142.83 142.83 142.83 0.0M
2023-11-15 139.70 142.83 139.70 141.25 0.0M
2023-11-14 143.44 143.44 141.57 141.57 0.0M
2023-11-13 137.69 137.69 136.84 136.84 0.0M
2023-11-10 136.00 137.78 136.00 136.71 0.0M
2023-11-09 135.29 135.29 135.29 135.29 0.0M
2023-11-06 136.99 137.40 136.82 136.82 0.0M
2023-11-02 138.76 138.76 138.76 138.76 0.0M
2023-10-31 130.63 130.63 130.63 130.63 0.0M
2023-10-30 135.02 135.02 135.02 135.02 0.0M
2023-10-26 131.24 131.24 131.24 131.24 0.0M
2023-10-25 130.53 130.53 130.53 130.53 0.0M
2023-10-24 129.55 130.55 129.55 129.80 0.0M
2023-10-23 129.55 129.55 129.55 129.55 0.0M
2023-10-20 129.00 129.27 127.76 129.27 0.0M
2023-10-19 130.44 130.44 130.44 130.44 0.0M
2023-10-17 133.59 133.59 133.59 133.59 0.0M
2023-10-16 129.55 129.55 129.55 129.55 0.0M
2023-10-12 132.94 132.94 132.94 132.94 0.0M
2023-10-11 134.65 134.65 134.65 134.65 0.0M
2023-10-10 132.30 134.50 132.30 133.13 0.0M
2023-10-09 130.35 130.35 130.35 130.35 0.0M
2023-10-06 129.40 129.40 129.40 129.40 0.0M
2023-10-05 129.45 129.45 129.45 129.45 0.0M
2023-10-03 130.25 130.33 129.16 130.33 0.0M
2023-10-02 132.75 132.75 132.75 132.75 0.0M
2023-09-28 133.25 134.90 133.10 133.10 0.0M
2023-09-27 129.80 129.80 129.80 129.80 0.0M
2023-09-26 129.60 132.03 129.60 131.25 0.0M
2023-09-25 131.05 131.24 128.64 131.24 0.0M
2023-09-22 132.29 132.29 132.29 132.29 0.0M
2023-09-21 135.00 135.00 135.00 135.00 0.0M
2023-09-20 139.75 139.75 139.42 139.42 0.0M
2023-09-19 137.30 138.66 137.30 138.66 0.0M
2023-09-18 139.74 139.74 137.40 139.74 0.0M
2023-09-13 138.76 138.76 138.10 138.10 0.0M
2023-09-12 141.81 141.81 141.81 141.81 0.0M
2023-09-11 144.43 144.43 144.43 144.43 0.0M
2023-09-08 144.97 145.87 143.98 143.98 0.0M
2023-09-07 146.53 146.53 145.17 145.17 0.0M
2023-09-06 142.00 142.00 142.00 142.00 0.0M
2023-08-31 145.11 145.11 145.11 145.11 0.0M
2023-08-30 146.23 146.60 144.43 144.43 0.0M
2023-08-29 141.75 141.75 141.75 141.75 0.0M
2023-08-28 141.75 141.75 141.72 141.72 0.0M
2023-08-25 141.79 141.79 141.79 141.79 0.0M
2023-08-24 141.48 141.48 138.62 138.62 0.0M
2023-08-23 141.14 141.50 141.14 141.50 0.0M
2023-08-22 139.71 140.67 137.50 138.13 0.0M
2023-08-21 137.55 141.98 137.55 141.98 0.0M
2023-08-18 136.01 136.01 134.74 134.74 0.0M
2023-08-17 139.12 139.59 138.65 138.65 0.0M
2023-08-16 140.60 140.60 140.60 140.60 0.0M
2023-08-14 139.60 142.81 139.60 142.81 0.0M
2023-08-11 141.45 141.49 141.45 141.49 0.0M
2023-08-10 146.24 146.24 146.24 146.24 0.0M
2023-08-09 145.46 145.46 142.75 142.75 0.0M
2023-08-08 141.65 144.06 141.50 144.06 0.0M
2023-08-07 142.50 143.94 142.50 143.94 0.0M
2023-08-04 143.07 143.07 142.98 142.98 0.0M
2023-08-03 142.65 142.65 140.46 140.46 0.0M
2023-08-02 144.75 144.75 142.28 142.28 0.0M
2023-08-01 146.93 146.93 146.93 146.93 0.0M
2023-07-28 145.73 145.73 145.73 145.73 0.0M
2023-07-27 145.14 145.14 141.72 141.72 0.0M
2023-07-26 147.26 150.00 147.26 150.00 0.0M
2023-07-25 146.00 146.00 144.75 145.32 0.0M
2023-07-21 146.80 151.50 146.80 148.75 0.0M
2023-07-19 150.60 150.80 150.60 150.80 0.0M
2023-07-18 150.61 151.00 150.20 150.20 0.0M
2023-07-17 151.62 152.11 149.18 151.68 0.0M
2023-07-14 149.00 151.57 149.00 150.00 0.0M
2023-07-13 150.00 150.00 149.75 149.75 0.0M
2023-07-12 147.00 149.00 147.00 149.00 0.0M
2023-07-11 145.25 145.25 145.25 145.25 0.0M
2023-07-10 144.06 145.21 144.06 145.21 0.0M
2023-07-07 143.13 144.50 143.13 144.50 0.0M
2023-07-06 141.38 141.38 141.26 141.26 0.0M
2023-07-03 144.70 145.00 144.52 145.00 0.0M
2023-06-29 143.85 144.62 143.08 144.38 0.0M
2023-06-28 144.00 144.00 140.59 140.59 0.0M
2023-06-27 142.78 142.78 142.78 142.78 0.0M
2023-06-26 142.42 142.42 136.51 136.51 0.0M
2023-06-23 138.77 138.86 137.70 137.70 0.0M
2023-06-22 141.00 141.21 140.00 140.00 0.0M
2023-06-21 143.66 143.66 143.66 143.66 0.0M
2023-06-20 141.21 146.78 141.21 142.93 0.0M
2023-06-16 144.00 144.00 144.00 144.00 0.0M
2023-06-15 142.65 142.81 140.50 142.81 0.0M
2023-06-14 140.50 140.50 140.50 140.50 0.0M
2023-06-13 137.90 140.96 137.90 140.96 0.0M
2023-06-12 139.25 139.88 138.00 139.88 0.0M
2023-06-09 133.35 140.79 133.15 138.90 0.0M
2023-06-07 136.70 136.70 134.75 134.75 0.0M
2023-06-06 136.55 138.25 136.55 138.25 0.0M
2023-06-05 138.75 138.75 135.00 135.00 0.0M
2023-06-02 137.80 137.80 137.80 137.80 0.0M
2023-05-31 130.66 131.50 130.12 131.50 0.0M
2023-05-30 134.00 134.00 133.08 133.08 0.0M
2023-05-26 133.70 133.90 133.70 133.90 0.0M
2023-05-25 134.00 134.00 132.04 132.15 0.0M
2023-05-23 134.50 136.25 134.50 135.44 0.0M
2023-05-22 137.50 138.25 137.04 137.04 0.0M
2023-05-19 138.00 140.55 138.00 140.55 0.0M
2023-05-18 138.48 140.92 136.29 136.29 0.0M
2023-05-17 140.00 140.00 137.50 137.50 0.0M
2023-05-16 135.79 135.79 135.79 135.79 0.0M
2023-05-15 134.20 135.06 133.63 135.06 0.0M
2023-05-12 133.20 133.20 132.35 132.35 0.0M
2023-05-11 133.20 133.20 133.20 133.20 0.0M
2023-05-10 136.00 136.00 132.80 133.05 0.0M
2023-05-09 130.50 132.35 130.50 132.35 0.0M
2023-05-08 135.00 135.25 133.81 134.45 0.0M
2023-05-05 133.50 135.70 133.50 133.50 0.0M
2023-05-04 136.00 136.00 135.40 135.40 0.0M
2023-05-03 137.10 140.59 136.33 140.59 0.0M
2023-05-02 136.80 138.42 135.72 135.72 0.0M
2023-05-01 138.85 138.85 138.85 138.85 0.0M
2023-04-28 138.50 138.50 138.50 138.50 0.0M
2023-04-27 138.30 138.49 137.50 137.50 0.0M
2023-04-26 136.65 136.88 136.10 136.88 0.0M
2023-04-25 138.25 138.25 137.55 137.55 0.0M
2023-04-24 142.20 142.20 140.40 140.40 0.0M
2023-04-21 139.00 139.00 138.92 138.92 0.0M
2023-04-20 141.00 141.00 139.65 139.65 0.0M
2023-04-19 137.60 141.90 137.60 139.39 0.0M
2023-04-18 140.82 140.82 137.75 138.55 0.0M
2023-04-17 139.00 139.00 139.00 139.00 0.0M
2023-04-13 138.70 138.70 138.65 138.65 0.0M
2023-04-12 139.00 140.10 137.50 139.45 0.0M
2023-04-11 135.78 137.00 135.78 136.60 0.0M
2023-04-10 136.60 136.60 136.60 136.60 0.0M
2023-04-06 137.00 138.20 134.50 137.83 0.0M
2023-04-05 137.20 137.20 137.00 137.00 0.0M
2023-04-04 138.75 138.75 136.94 136.94 0.0M
2023-04-03 135.50 137.00 135.50 136.70 0.0M
2023-03-31 131.80 133.10 131.80 133.06 0.0M
2023-03-30 134.00 134.75 134.00 134.75 0.0M
2023-03-29 130.15 130.15 130.15 130.15 0.0M
2023-03-28 126.10 130.05 126.10 127.30 0.0M
2023-03-27 126.45 127.00 126.45 127.00 0.0M
2023-03-24 127.09 128.74 125.38 128.74 0.0M
2023-03-23 130.25 131.00 130.25 131.00 0.0M
2023-03-22 131.50 131.50 130.75 131.13 0.0M
2023-03-21 130.00 130.45 129.01 129.01 0.0M
2023-03-20 126.75 126.75 125.84 125.84 0.0M
2023-03-16 125.50 126.88 124.83 126.83 0.0M
2023-03-15 125.00 125.00 122.82 124.00 0.0M
2023-03-14 130.75 131.25 130.57 131.00 0.0M
2023-03-13 126.10 127.38 125.75 125.75 0.0M
2023-03-10 130.00 130.00 129.43 129.43 0.0M
2023-03-09 130.80 130.80 130.80 130.80 0.0M
2023-03-08 130.60 130.60 130.60 130.60 0.0M
2023-03-07 130.60 130.60 130.60 130.60 0.0M
2023-03-06 132.25 132.25 130.60 130.60 0.0M
2023-03-03 132.75 132.75 131.10 131.58 0.0M
2023-03-02 130.00 130.20 129.80 130.20 0.0M
2023-03-01 130.72 130.72 130.04 130.30 0.0M
2023-02-28 130.99 130.99 130.99 130.99 0.0M
2023-02-27 131.00 131.00 131.00 131.00 0.0M
2023-02-24 131.40 131.40 130.29 130.29 0.0M
2023-02-23 130.49 130.49 130.33 130.33 0.0M
2023-02-21 130.25 132.39 129.80 129.80 0.0M
2023-02-17 134.15 135.00 133.38 135.00 0.0M
2023-02-16 131.00 134.05 131.00 131.95 0.1M
2023-02-15 127.00 128.25 126.28 126.28 0.0M
2023-02-14 125.25 126.03 124.29 125.18 0.0M
2023-02-13 125.25 125.25 125.25 125.25 0.0M
2023-02-10 123.40 123.40 121.05 121.05 0.0M
2023-02-09 122.00 124.00 120.25 120.25 0.0M
2023-02-08 119.00 123.11 119.00 122.30 0.0M
2023-02-07 122.25 122.25 119.75 120.30 0.0M
2023-02-06 121.65 126.96 121.65 122.30 0.0M
2023-02-03 122.11 128.62 122.11 128.62 0.0M
2023-02-02 128.44 128.44 127.70 128.38 0.0M
2023-02-01 125.63 126.82 125.04 126.82 0.0M
2023-01-31 123.50 126.42 123.50 126.42 0.0M
2023-01-30 127.30 127.30 123.50 123.50 0.0M
2023-01-27 127.61 127.61 126.94 126.94 0.0M
2023-01-26 131.95 131.95 130.75 130.75 0.0M
2023-01-25 131.27 132.45 131.27 132.45 0.0M
2023-01-24 129.99 131.27 129.00 131.27 0.0M
2023-01-23 129.55 130.55 129.00 129.00 0.0M
2023-01-20 128.30 129.31 128.30 129.31 0.0M
2023-01-19 127.00 127.28 126.60 127.00 0.0M
2023-01-18 129.70 129.70 126.50 126.50 0.0M
2023-01-17 126.45 126.45 125.40 125.40 0.0M
2023-01-13 126.90 127.90 126.50 126.50 0.0M
2023-01-12 124.25 125.15 124.25 125.15 0.0M
2023-01-11 121.96 123.74 121.96 123.74 0.0M
2023-01-10 123.26 123.87 123.26 123.87 0.0M
2023-01-09 125.25 128.00 125.25 126.25 0.0M
2023-01-06 122.45 124.63 122.45 124.63 0.0M
2023-01-05 122.28 122.70 121.91 122.70 0.0M
2023-01-04 122.00 122.09 121.43 122.08 0.0M
2023-01-03 122.35 122.35 119.25 119.25 0.0M