Airbus Group

AIR
🏛️ uk →
196.59
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
2021-12-31 112.90 113.02 112.12 112.86 0.0M
2021-12-30 111.50 112.76 111.32 111.93 1.1M
2021-12-29 112.80 113.92 111.66 111.81 0.4M
2021-12-24 110.90 111.76 110.90 110.92 0.0M
2021-12-23 110.48 112.42 110.48 111.53 0.4M
2021-12-22 107.02 110.94 107.02 110.12 1.1M
2021-12-21 103.68 106.60 102.90 105.74 0.7M
2021-12-20 100.56 104.14 100.30 102.35 4.2M
2021-12-17 103.60 104.94 102.22 104.73 2.8M
2021-12-16 103.48 104.28 102.44 103.11 0.9M
2021-12-15 102.62 102.90 99.79 100.33 1.3M
2021-12-14 103.90 104.76 102.42 103.43 1.0M
2021-12-13 105.60 105.70 102.34 102.34 2.2M
2021-12-10 104.30 107.10 104.30 106.29 0.6M
2021-12-09 107.88 107.88 104.98 105.57 1.0M
2021-12-08 105.36 107.96 103.64 107.47 0.8M
2021-12-07 104.00 106.40 103.24 105.70 0.9M
2021-12-06 99.50 103.22 99.16 102.33 4.3M
2021-12-03 102.30 103.64 98.06 98.06 1.6M
2021-12-02 99.21 102.12 99.14 100.90 1.0M
2021-12-01 98.72 102.20 98.72 101.62 1.9M
2021-11-30 98.58 101.52 96.82 99.72 1.7M
2021-11-29 101.16 102.64 98.74 100.31 1.2M
2021-11-26 98.10 112.21 95.86 99.53 2.0M
2021-11-25 111.96 112.74 110.70 112.29 0.6M
2021-11-24 110.78 111.92 109.20 110.82 0.8M
2021-11-23 108.84 111.80 108.38 110.61 1.1M
2021-11-22 109.80 110.92 108.56 108.75 0.9M
2021-11-19 113.60 113.60 108.94 109.66 2.5M
2021-11-18 114.18 114.58 112.64 113.03 1.8M
2021-11-17 114.68 115.12 114.12 114.18 0.8M
2021-11-16 114.86 115.64 113.94 115.60 1.9M
2021-11-15 114.26 115.72 113.72 114.40 2.8M
2021-11-12 114.20 115.16 112.40 113.30 0.4M
2021-11-11 115.78 116.80 113.94 114.94 1.3M
2021-11-10 116.50 117.60 115.42 115.74 0.5M
2021-11-09 115.26 117.14 115.16 116.75 0.7M
2021-11-08 113.54 115.52 113.54 115.09 1.3M
2021-11-05 108.26 114.10 107.54 113.28 0.5M
2021-11-04 108.90 109.82 107.68 109.20 0.4M
2021-11-03 110.14 110.14 107.78 108.56 0.5M
2021-11-02 109.36 111.12 108.66 111.11 0.7M
2021-11-01 111.06 111.60 109.14 109.91 0.4M
2021-10-29 111.12 112.82 109.94 110.86 0.6M
2021-10-28 112.50 113.50 110.34 111.78 1.8M
2021-10-27 109.34 110.36 108.72 109.87 0.8M
2021-10-26 108.20 110.92 107.14 109.91 1.5M
2021-10-25 109.78 109.88 107.24 107.26 0.7M
2021-10-22 111.64 112.00 109.92 110.63 0.9M
2021-10-21 111.14 111.96 110.44 111.76 0.5M
2021-10-20 112.08 112.62 111.06 112.06 0.4M
2021-10-19 113.22 113.58 112.18 112.28 0.5M
2021-10-18 114.68 114.68 112.72 112.80 1.7M
2021-10-15 113.54 115.34 113.34 114.61 0.5M
2021-10-14 113.08 114.20 112.04 113.64 1.8M
2021-10-13 112.90 113.20 111.32 111.66 2.0M
2021-10-12 111.38 113.46 111.38 112.75 0.7M
2021-10-11 113.00 114.26 112.76 114.02 0.5M
2021-10-08 113.74 114.44 112.66 112.96 0.9M
2021-10-07 115.00 115.20 113.72 114.02 0.6M
2021-10-06 114.16 114.16 111.14 112.71 0.5M
2021-10-05 114.48 115.50 113.64 114.18 0.9M
2021-10-04 115.32 116.96 113.22 113.38 0.7M
2021-10-01 115.10 116.64 111.92 116.00 0.7M
2021-09-30 117.64 118.32 114.94 115.64 0.5M
2021-09-29 115.22 117.24 114.64 116.58 0.6M
2021-09-28 116.80 117.24 113.18 113.28 0.6M
2021-09-27 116.60 118.88 116.40 117.64 1.4M
2021-09-24 116.00 116.92 115.24 116.23 0.3M
2021-09-23 116.98 117.94 116.20 117.20 0.4M
2021-09-22 113.28 115.80 113.28 115.32 3.1M
2021-09-21 112.16 113.46 111.86 112.33 0.5M
2021-09-20 110.60 113.84 108.72 112.29 0.7M
2021-09-17 115.10 116.08 111.92 112.88 0.9M
2021-09-16 112.64 115.76 112.36 114.58 1.4M
2021-09-15 112.98 113.96 112.14 112.21 0.3M
2021-09-14 114.62 114.62 112.20 112.31 0.5M
2021-09-13 115.05 115.34 113.74 114.86 0.5M
2021-09-10 115.76 116.68 114.24 114.52 0.8M
2021-09-09 112.60 115.78 112.54 115.24 1.0M
2021-09-08 113.94 115.24 112.50 113.66 0.7M
2021-09-07 115.74 115.74 113.86 114.23 0.6M
2021-09-06 114.72 116.54 114.72 116.33 0.8M
2021-09-03 117.00 117.00 114.54 115.38 0.8M
2021-09-02 117.54 117.90 81.51 116.40 0.5M
2021-09-01 116.60 118.10 116.04 118.06 0.6M
2021-08-31 114.60 115.70 113.72 115.49 0.3M
2021-08-27 115.00 115.00 113.48 114.58 0.3M
2021-08-26 114.82 115.56 113.66 115.47 0.5M
2021-08-25 114.68 116.64 114.30 115.60 0.6M
2021-08-24 111.70 113.44 111.70 113.05 0.7M
2021-08-23 111.80 112.52 111.20 111.85 0.4M
2021-08-20 109.66 110.48 108.24 109.70 0.5M
2021-08-19 111.40 111.60 109.86 110.12 1.0M
2021-08-18 113.98 113.98 112.22 113.49 0.8M
2021-08-17 113.98 113.98 112.62 112.71 0.5M
2021-08-16 114.48 114.88 113.68 114.21 0.7M
2021-08-13 115.00 116.34 114.98 116.27 0.3M
2021-08-12 115.20 116.02 114.70 115.17 1.1M
2021-08-11 115.66 116.66 115.10 115.20 0.4M
2021-08-10 114.80 115.34 113.72 114.58 2.9M
2021-08-09 117.08 117.08 114.72 115.26 0.2M
2021-08-06 116.10 117.26 115.64 116.63 0.2M
2021-08-05 114.22 117.32 114.20 116.65 0.7M
2021-08-04 116.26 116.26 113.48 113.72 1.9M
2021-08-03 116.92 117.20 114.28 114.61 1.1M
2021-08-02 117.20 117.72 115.74 116.96 0.5M
2021-07-30 115.92 116.42 101.71 115.68 0.8M
2021-07-29 119.62 120.88 115.30 116.29 1.9M
2021-07-28 111.46 115.26 111.46 115.20 0.4M
2021-07-27 112.00 112.72 110.84 112.31 0.5M
2021-07-26 111.30 113.18 110.94 112.23 3.5M
2021-07-23 111.34 113.82 111.34 111.51 1.5M
2021-07-22 111.48 113.34 90.04 110.54 0.6M
2021-07-21 107.10 111.18 107.10 110.92 1.0M
2021-07-20 104.74 106.42 103.74 106.42 0.7M
2021-07-19 108.86 108.86 103.22 103.22 1.0M
2021-07-16 111.00 112.14 109.97 109.97 1.1M
2021-07-15 111.52 112.34 109.60 109.68 1.5M
2021-07-14 111.02 111.92 109.94 111.45 1.2M
2021-07-13 113.20 113.20 110.82 111.13 0.6M
2021-07-12 112.56 113.76 110.26 112.61 1.1M
2021-07-09 110.38 113.98 110.38 113.34 0.7M
2021-07-08 109.60 110.34 107.28 108.08 1.4M
2021-07-07 111.80 112.46 109.00 110.02 1.6M
2021-07-06 113.18 113.18 90.06 110.82 0.8M
2021-07-05 111.80 113.78 111.00 113.78 0.6M
2021-07-02 110.90 112.40 109.52 111.60 0.9M
2021-07-01 109.44 110.48 108.38 109.89 1.0M
2021-06-30 106.30 109.06 104.96 108.33 0.6M
2021-06-29 107.44 108.40 106.58 107.15 1.7M
2021-06-28 110.60 111.62 107.40 107.53 0.5M
2021-06-25 112.22 112.38 109.54 110.04 1.0M
2021-06-24 111.30 112.60 111.30 111.74 0.7M
2021-06-23 112.52 113.16 111.26 111.57 0.8M
2021-06-22 113.30 114.38 112.68 113.45 1.0M
2021-06-21 111.50 113.10 109.78 112.33 3.2M
2021-06-18 114.22 115.04 112.16 113.05 1.1M
2021-06-17 113.96 115.86 113.94 114.27 0.9M
2021-06-16 114.04 114.86 112.82 113.85 0.8M
2021-06-15 113.84 114.18 112.40 112.40 0.6M
2021-06-14 112.70 113.20 112.12 112.90 0.4M
2021-06-11 110.62 113.20 30.65 112.96 0.5M
2021-06-10 111.12 111.22 109.72 111.07 0.4M
2021-06-09 110.60 111.24 110.20 110.44 0.4M
2021-06-08 111.98 112.38 110.48 110.69 1.7M
2021-06-07 110.04 112.00 108.86 111.15 0.6M
2021-06-04 109.84 110.28 109.26 109.66 0.6M
2021-06-03 111.00 111.00 109.74 110.42 3.3M
2021-06-02 110.04 110.92 109.30 110.42 1.5M
2021-06-01 106.84 109.36 106.12 108.42 2.3M
2021-05-28 107.92 109.68 107.72 108.35 0.7M
2021-05-27 100.60 107.76 100.58 106.90 1.1M
2021-05-26 97.95 98.21 97.63 98.06 0.5M
2021-05-25 98.46 98.90 97.39 97.68 0.8M
2021-05-24 98.30 98.57 97.75 98.25 0.6M
2021-05-21 96.43 97.94 96.43 97.69 0.7M
2021-05-20 95.95 96.43 94.92 95.75 1.4M
2021-05-19 95.76 96.28 93.60 94.70 2.8M
2021-05-18 97.70 98.00 96.82 97.72 1.1M
2021-05-17 99.46 99.71 96.69 96.69 0.2M
2021-05-14 97.00 99.37 96.29 99.12 0.8M
2021-05-13 95.05 97.04 93.25 96.56 0.6M
2021-05-12 95.66 97.31 95.19 96.76 0.7M
2021-05-11 96.20 97.31 94.74 95.65 0.5M
2021-05-10 98.33 99.39 97.58 98.14 0.5M
2021-05-07 97.84 98.48 97.13 98.03 0.4M
2021-05-06 97.01 98.96 95.84 96.19 0.7M
2021-05-05 97.62 97.69 96.00 96.92 0.5M
2021-05-04 100.10 101.04 96.70 96.70 0.5M
2021-04-30 101.04 101.08 99.34 100.03 0.4M
2021-04-29 100.28 102.58 99.53 100.15 0.4M
2021-04-28 99.70 100.40 98.85 99.51 1.1M
2021-04-27 100.30 100.68 99.31 99.75 0.4M
2021-04-26 98.90 102.14 98.90 101.11 1.1M
2021-04-23 98.80 99.34 97.69 98.37 0.3M
2021-04-22 98.54 99.75 97.45 99.47 1.6M
2021-04-21 98.11 99.82 95.96 97.27 0.7M
2021-04-20 102.80 102.80 90.81 98.54 1.3M
2021-04-19 103.90 103.98 102.64 103.20 2.4M
2021-04-16 103.00 104.54 103.00 103.88 1.2M
2021-04-15 100.20 104.06 99.56 103.07 2.4M
2021-04-14 98.63 100.62 97.91 99.99 1.1M
2021-04-13 99.93 100.52 97.73 98.36 1.4M
2021-04-12 101.30 101.36 99.34 99.95 0.3M
2021-04-09 101.12 104.06 101.00 101.25 0.4M
2021-04-08 100.68 101.32 99.73 100.45 1.4M
2021-04-07 100.56 101.62 100.26 100.64 0.6M
2021-04-06 101.54 102.10 99.43 100.44 2.7M
2021-04-01 96.54 101.44 96.50 100.48 1.8M
2021-03-31 97.42 97.88 96.35 96.83 0.6M
2021-03-30 97.75 98.19 97.00 97.76 0.2M
2021-03-29 98.10 98.10 85.20 97.47 0.6M
2021-03-26 97.40 98.64 96.70 97.62 0.3M
2021-03-25 95.31 96.60 94.25 96.39 1.0M
2021-03-24 94.54 96.72 93.18 96.08 1.0M
2021-03-23 96.76 97.00 95.32 95.75 1.1M
2021-03-22 97.38 97.99 96.24 96.81 0.3M
2021-03-19 100.04 100.04 97.93 98.22 0.9M
2021-03-18 101.96 102.28 100.68 101.63 0.4M
2021-03-17 101.58 102.56 101.02 101.57 0.3M
2021-03-16 100.22 103.10 100.08 102.25 0.8M
2021-03-15 100.32 101.06 99.73 100.27 2.2M
2021-03-12 99.04 113.23 97.83 99.52 0.7M
2021-03-11 99.56 100.06 97.59 98.42 1.2M
2021-03-10 99.87 100.88 98.67 99.44 2.4M
2021-03-09 100.54 101.04 99.16 100.40 1.1M
2021-03-08 96.76 100.58 96.48 100.46 2.0M
2021-03-05 99.80 100.30 95.37 96.22 1.1M
2021-03-04 99.57 101.02 98.91 99.98 3.0M
2021-03-03 99.50 100.58 98.92 99.70 0.6M
2021-03-02 99.66 100.08 98.62 99.27 0.4M
2021-03-01 97.53 101.26 97.53 100.32 0.9M
2021-02-26 96.74 98.90 95.14 96.00 0.4M
2021-02-25 103.88 103.88 98.88 99.13 0.4M
2021-02-24 99.27 102.74 98.25 101.92 1.4M
2021-02-23 95.75 101.28 95.64 98.38 3.2M
2021-02-22 90.90 95.73 90.35 95.08 1.8M
2021-02-19 91.00 92.08 89.98 91.46 3.1M
2021-02-18 90.70 92.07 90.00 90.52 1.1M
2021-02-17 93.79 94.45 93.60 94.02 0.7M
2021-02-16 93.58 94.49 93.57 93.69 0.9M
2021-02-15 92.70 94.26 92.46 93.29 0.9M
2021-02-12 90.64 92.18 89.66 91.36 1.4M
2021-02-11 91.85 92.20 90.82 91.56 2.5M
2021-02-10 93.09 93.40 91.26 91.54 1.4M
2021-02-09 94.15 94.87 92.01 92.34 0.3M
2021-02-08 94.05 94.79 92.57 94.11 0.3M
2021-02-05 93.22 94.55 91.94 93.00 0.6M
2021-02-04 90.25 93.11 89.73 92.19 0.6M
2021-02-03 89.99 90.85 88.71 90.15 0.4M
2021-02-02 85.71 88.80 83.11 88.61 0.6M
2021-02-01 84.06 84.37 82.50 83.42 1.9M
2021-01-29 82.79 85.41 81.94 84.00 1.7M
2021-01-28 83.40 86.74 82.54 85.27 2.1M
2021-01-27 85.20 85.38 83.31 84.44 0.7M
2021-01-26 84.84 87.05 83.91 85.73 2.4M
2021-01-25 88.90 88.90 84.58 85.10 1.5M
2021-01-22 89.20 89.58 88.05 88.82 0.8M
2021-01-21 93.24 93.40 89.07 89.69 0.1M
2021-01-20 91.61 93.45 91.00 92.96 2.1M
2021-01-19 92.00 92.30 91.13 91.62 2.3M
2021-01-18 91.01 91.86 90.31 91.07 0.1M
2021-01-15 92.51 93.25 91.01 92.53 0.6M
2021-01-14 89.50 93.12 89.35 92.97 1.1M
2021-01-13 90.00 90.45 88.13 89.61 0.9M
2021-01-12 90.00 90.45 89.03 90.25 1.4M
2021-01-11 90.68 91.71 89.12 89.89 0.8M
2021-01-08 90.64 90.68 89.01 90.09 3.2M
2021-01-07 90.99 90.99 89.39 90.31 4.2M
2021-01-06 91.00 91.00 89.01 90.39 2.3M
2021-01-05 88.78 90.46 88.54 89.10 3.0M
2021-01-04 91.32 94.57 89.35 90.34 2.1M