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
2022-12-30 111.70 111.70 110.92 111.34 0.5M
2022-12-29 111.10 111.98 110.64 111.28 0.5M
2022-12-28 113.00 113.12 111.48 111.83 0.5M
2022-12-23 111.54 112.08 111.00 111.60 0.6M
2022-12-22 113.58 114.04 111.70 112.73 1.3M
2022-12-21 111.32 113.20 110.86 112.12 2.9M
2022-12-20 109.88 111.24 108.88 110.98 4.8M
2022-12-19 110.34 111.68 110.12 111.28 1.2M
2022-12-16 110.90 111.42 109.32 110.61 1.4M
2022-12-15 112.02 113.50 110.90 111.28 1.8M
2022-12-14 112.98 114.20 111.66 112.96 3.8M
2022-12-13 112.44 114.00 111.46 113.53 1.0M
2022-12-12 111.24 114.26 111.20 112.33 1.9M
2022-12-09 110.96 111.96 109.84 111.17 1.0M
2022-12-08 108.42 110.82 108.16 110.63 2.5M
2022-12-07 108.84 109.44 107.06 108.04 3.0M
2022-12-06 109.86 111.54 109.60 110.88 0.8M
2022-12-05 111.18 111.28 109.64 110.00 2.6M
2022-12-02 110.48 111.76 110.08 111.55 2.9M
2022-12-01 109.88 110.22 108.46 110.02 1.3M
2022-11-30 109.98 110.56 108.34 108.69 1.2M
2022-11-29 108.20 109.06 107.78 108.23 1.0M
2022-11-28 110.50 112.14 107.24 108.21 1.7M
2022-11-25 113.30 114.44 113.12 113.76 0.7M
2022-11-24 113.54 114.00 112.90 113.55 1.5M
2022-11-23 114.28 114.72 113.56 114.12 1.6M
2022-11-22 114.50 137.00 113.72 114.32 0.0M
2022-11-21 114.02 114.62 113.20 113.95 0.6M
2022-11-18 114.06 114.86 113.10 114.31 1.0M
2022-11-17 114.42 114.60 112.18 112.42 1.4M
2022-11-16 114.70 115.32 113.48 114.00 1.0M
2022-11-15 113.18 114.98 112.70 114.40 1.1M
2022-11-14 112.98 113.96 111.88 112.94 1.0M
2022-11-11 113.92 114.96 112.46 112.46 1.7M
2022-11-10 112.84 115.32 111.76 113.13 1.0M
2022-11-09 112.96 113.92 112.80 113.11 0.5M
2022-11-08 113.52 113.70 112.32 113.34 1.5M
2022-11-07 113.64 114.76 113.00 114.44 0.7M
2022-11-04 111.92 115.64 111.26 114.42 1.0M
2022-11-03 111.04 112.40 111.04 111.36 0.8M
2022-11-02 112.46 112.52 110.92 111.34 0.6M
2022-11-01 110.50 112.80 110.50 112.21 0.8M
2022-10-31 109.78 109.98 108.56 109.15 1.0M
2022-10-28 103.00 109.98 102.64 109.20 2.1M
2022-10-27 106.24 107.22 104.72 106.35 3.2M
2022-10-26 104.56 106.16 104.18 105.57 1.2M
2022-10-25 103.18 104.54 102.24 104.35 1.0M
2022-10-24 101.96 103.72 101.34 102.23 1.9M
2022-10-21 100.60 101.68 99.46 100.65 1.3M
2022-10-20 100.50 101.88 100.06 101.55 3.8M
2022-10-19 101.04 101.68 99.91 100.96 1.6M
2022-10-18 101.44 101.92 99.53 101.17 0.6M
2022-10-17 96.66 99.86 96.66 99.58 1.1M
2022-10-14 98.78 99.27 96.25 96.80 1.6M
2022-10-13 93.35 97.36 93.16 97.25 1.1M
2022-10-12 94.19 94.32 92.52 93.22 1.0M
2022-10-11 92.86 94.18 92.48 93.33 1.0M
2022-10-10 91.60 93.48 91.60 92.72 3.0M
2022-10-07 93.06 94.18 92.05 92.78 0.6M
2022-10-06 94.42 94.93 92.78 92.88 0.2M
2022-10-05 94.18 94.93 92.81 93.40 0.4M
2022-10-04 90.64 95.09 90.44 95.09 0.9M
2022-10-03 88.89 89.72 86.62 89.20 1.6M
2022-09-30 87.91 89.32 87.53 88.33 1.3M
2022-09-29 90.11 90.30 87.15 88.11 0.8M
2022-09-28 89.14 89.48 86.89 89.02 0.6M
2022-09-27 92.18 92.43 89.60 90.43 2.5M
2022-09-26 91.17 93.06 90.85 92.26 1.1M
2022-09-23 92.59 96.03 91.67 92.16 1.4M
2022-09-22 91.49 93.99 91.49 92.60 0.4M
2022-09-21 91.15 93.41 90.93 93.03 0.4M
2022-09-20 93.99 93.99 91.37 92.03 3.9M
2022-09-16 92.92 92.99 91.24 91.78 2.8M
2022-09-15 95.86 96.58 94.40 95.17 0.6M
2022-09-14 96.51 97.06 94.57 94.94 0.4M
2022-09-13 100.24 100.66 97.45 98.29 0.4M
2022-09-12 97.15 99.95 96.90 99.87 1.0M
2022-09-09 95.86 97.28 95.50 96.80 1.5M
2022-09-08 96.86 97.23 94.28 96.06 0.3M
2022-09-07 96.28 96.62 94.76 95.50 0.4M
2022-09-06 96.72 97.93 96.46 96.63 3.2M
2022-09-05 96.50 97.29 95.88 97.24 0.3M
2022-09-02 95.87 98.96 95.44 98.47 0.6M
2022-09-01 97.20 98.80 94.27 94.83 1.1M
2022-08-31 100.02 100.06 97.92 98.81 0.5M
2022-08-30 100.34 101.94 100.22 100.42 1.4M
2022-08-26 104.74 104.74 101.70 102.16 0.4M
2022-08-25 104.08 104.78 103.32 104.16 1.7M
2022-08-24 102.60 103.44 102.18 102.77 1.8M
2022-08-23 102.62 104.80 102.36 103.51 1.2M
2022-08-22 105.86 105.86 102.68 103.11 0.6M
2022-08-19 107.36 108.10 106.20 106.61 0.6M
2022-08-18 108.18 109.20 107.88 108.27 0.7M
2022-08-17 110.22 110.40 108.04 108.04 0.8M
2022-08-16 108.98 111.02 108.98 110.18 0.5M
2022-08-15 108.76 108.88 107.96 108.73 0.8M
2022-08-12 108.02 108.72 107.74 108.31 0.4M
2022-08-11 107.84 108.40 107.08 107.89 0.4M
2022-08-10 105.98 107.78 105.78 107.05 0.3M
2022-08-09 105.90 107.18 105.66 105.74 0.7M
2022-08-08 106.50 107.04 105.52 106.61 2.4M
2022-08-05 103.96 106.14 103.92 105.14 1.1M
2022-08-04 104.12 104.76 103.08 103.17 0.5M
2022-08-03 102.70 104.38 102.46 103.66 0.8M
2022-08-02 101.96 103.82 101.96 103.25 1.6M
2022-08-01 104.40 105.54 102.66 103.55 1.1M
2022-07-29 103.84 105.08 102.96 104.75 1.4M
2022-07-28 102.40 103.58 99.18 102.66 1.5M
2022-07-27 105.12 106.40 104.60 106.04 1.9M
2022-07-26 105.40 106.56 104.82 105.28 0.5M
2022-07-25 105.48 106.20 104.24 105.62 0.5M
2022-07-22 104.16 107.34 104.16 105.55 0.3M
2022-07-21 104.68 106.28 104.02 104.86 2.1M
2022-07-20 106.42 106.80 103.62 104.44 0.7M
2022-07-19 103.22 106.98 102.68 106.21 0.4M
2022-07-18 104.58 105.76 103.34 103.89 0.5M
2022-07-15 99.81 104.18 99.49 103.70 1.2M
2022-07-14 100.44 101.90 99.10 99.81 1.8M
2022-07-13 101.62 101.72 99.15 101.34 1.2M
2022-07-12 95.64 101.00 95.32 100.84 2.8M
2022-07-11 94.50 97.58 94.19 96.17 0.8M
2022-07-08 94.98 96.34 94.43 95.49 1.6M
2022-07-07 93.20 95.08 93.20 94.22 0.4M
2022-07-06 90.67 93.22 90.56 92.63 0.6M
2022-07-05 93.86 94.12 88.95 90.03 0.5M
2022-07-04 96.11 96.61 93.39 93.58 1.5M
2022-07-01 92.45 96.83 91.78 95.70 0.8M
2022-06-30 90.81 92.59 90.17 92.36 0.9M
2022-06-29 93.31 94.07 92.28 93.09 1.1M
2022-06-28 94.30 96.50 94.11 95.53 3.0M
2022-06-27 93.37 94.70 92.79 93.20 0.9M
2022-06-24 90.92 93.17 90.82 92.55 0.2M
2022-06-23 92.55 92.77 90.38 91.55 3.7M
2022-06-22 94.34 94.42 92.22 93.31 3.5M
2022-06-21 97.78 99.00 95.80 96.00 1.5M
2022-06-20 94.76 97.43 93.71 97.20 0.8M
2022-06-17 94.10 96.93 93.36 94.50 2.5M
2022-06-16 96.62 96.64 93.20 93.62 5.3M
2022-06-15 98.08 98.60 96.36 97.17 8.7M
2022-06-14 98.57 98.92 95.45 96.67 2.1M
2022-06-13 100.06 101.84 97.12 98.16 3.1M
2022-06-10 104.72 105.00 101.86 102.77 2.2M
2022-06-09 107.82 107.90 105.14 105.72 0.8M
2022-06-08 111.00 111.48 108.00 109.07 2.5M
2022-06-07 110.46 111.36 109.96 110.71 1.0M
2022-06-06 109.68 111.96 109.46 111.70 0.8M
2022-06-01 109.68 110.22 108.06 108.58 1.9M
2022-05-31 111.00 111.16 108.98 109.64 1.2M
2022-05-30 112.62 113.18 111.86 112.77 3.2M
2022-05-27 109.74 112.26 109.12 112.02 1.2M
2022-05-26 104.98 108.96 104.88 108.21 2.8M
2022-05-25 104.02 105.06 102.90 104.94 0.8M
2022-05-24 105.22 105.48 103.16 103.91 4.9M
2022-05-23 108.10 108.70 105.16 106.73 1.8M
2022-05-20 107.52 109.14 106.78 107.32 1.4M
2022-05-19 106.32 107.46 105.38 106.40 2.5M
2022-05-18 108.28 109.76 107.84 108.35 3.7M
2022-05-17 107.12 108.38 106.78 107.34 2.1M
2022-05-16 105.64 106.52 104.32 105.60 3.6M
2022-05-13 105.46 106.24 103.88 106.06 1.4M
2022-05-12 104.84 105.68 102.66 104.44 1.8M
2022-05-11 105.78 107.92 105.34 106.94 8.6M
2022-05-10 106.82 107.48 104.80 105.12 2.1M
2022-05-09 105.60 108.18 104.64 104.86 2.8M
2022-05-06 108.20 111.44 106.80 108.77 4.1M
2022-05-05 108.50 111.18 107.16 108.67 3.2M
2022-05-04 106.52 107.40 103.08 103.66 1.8M
2022-05-03 104.28 106.14 104.28 105.89 2.6M
2022-04-29 104.12 106.70 103.96 105.49 2.4M
2022-04-28 103.20 105.12 101.80 102.31 1.9M
2022-04-27 102.34 102.90 100.60 101.78 1.9M
2022-04-26 104.58 105.58 101.96 102.19 4.9M
2022-04-25 102.50 105.06 102.50 103.91 5.2M
2022-04-22 106.32 107.64 104.66 104.90 4.9M
2022-04-21 105.92 109.62 105.80 109.15 6.8M
2022-04-20 105.28 106.62 104.42 105.81 6.2M
2022-04-19 104.16 105.00 102.34 104.64 0.5M
2022-04-14 104.52 106.84 104.40 106.71 0.8M
2022-04-13 104.08 105.04 103.56 103.86 1.8M
2022-04-12 102.08 105.32 101.84 104.47 2.8M
2022-04-11 102.76 105.34 101.60 104.70 6.0M
2022-04-08 103.68 105.14 102.52 102.63 8.0M
2022-04-07 104.30 105.08 101.86 102.17 4.9M
2022-04-06 105.26 106.42 103.12 104.08 7.0M
2022-04-05 109.58 109.90 103.52 104.27 1.9M
2022-04-04 111.76 111.90 108.00 110.16 3.3M
2022-04-01 110.36 111.64 109.76 111.30 1.5M
2022-03-31 111.50 112.26 110.16 110.46 1.6M
2022-03-30 112.48 112.82 110.44 111.49 0.7M
2022-03-29 109.36 113.76 109.10 113.07 0.9M
2022-03-28 107.50 109.28 107.44 107.81 0.9M
2022-03-25 107.90 109.20 106.68 107.62 1.7M
2022-03-24 107.30 108.14 106.42 107.28 0.6M
2022-03-23 108.56 108.90 106.56 106.56 2.1M
2022-03-22 105.52 108.50 105.34 107.68 0.7M
2022-03-21 106.00 106.80 104.82 104.92 1.7M
2022-03-18 106.80 107.54 103.96 105.76 1.3M
2022-03-17 106.76 107.46 105.10 107.11 2.5M
2022-03-16 105.96 109.36 104.72 106.58 3.8M
2022-03-15 102.88 103.92 101.20 102.21 1.6M
2022-03-14 104.90 107.48 104.36 105.47 2.3M
2022-03-11 99.87 106.34 99.80 103.64 1.9M
2022-03-10 103.14 103.46 65.20 99.28 1.6M
2022-03-09 97.71 103.34 96.46 102.50 2.5M
2022-03-08 91.32 97.66 90.81 93.72 2.3M
2022-03-07 91.50 98.42 90.41 94.11 1.5M
2022-03-04 103.50 103.50 96.86 97.72 2.7M
2022-03-03 109.32 109.96 104.30 105.30 1.6M
2022-03-02 106.19 111.12 102.30 110.23 1.4M
2022-03-01 114.90 115.06 104.46 105.43 1.7M
2022-02-28 116.08 116.08 110.92 115.53 1.3M
2022-02-25 110.00 115.62 108.62 114.86 1.7M
2022-02-24 108.20 114.07 105.76 108.31 2.7M
2022-02-23 114.56 117.28 113.08 113.64 1.1M
2022-02-22 109.20 115.20 108.94 113.91 1.5M
2022-02-21 116.24 117.12 111.78 111.78 0.8M
2022-02-18 117.56 117.62 114.50 115.20 1.6M
2022-02-17 119.82 120.38 115.80 116.42 0.9M
2022-02-16 118.38 119.46 116.72 118.40 0.6M
2022-02-15 115.34 118.44 115.20 117.76 0.6M
2022-02-14 114.42 117.00 112.50 115.45 1.1M
2022-02-11 116.60 118.92 116.54 117.81 0.4M
2022-02-10 117.70 118.50 116.18 117.53 2.5M
2022-02-09 115.98 117.76 115.80 117.13 2.4M
2022-02-08 113.60 115.58 112.24 114.86 1.4M
2022-02-07 112.46 112.98 110.12 112.94 1.9M
2022-02-04 111.98 112.30 108.78 109.83 1.1M
2022-02-03 112.88 113.52 111.12 112.12 0.7M
2022-02-02 115.22 115.48 112.92 113.11 1.0M
2022-02-01 113.46 115.34 113.46 115.05 1.1M
2022-01-31 112.90 113.70 110.98 111.83 2.3M
2022-01-28 113.10 113.56 109.90 111.22 2.1M
2022-01-27 111.12 115.04 111.12 114.06 1.0M
2022-01-26 111.04 114.34 111.00 114.04 1.6M
2022-01-25 108.82 110.08 106.30 108.44 2.4M
2022-01-24 112.04 113.74 106.74 107.89 0.9M
2022-01-21 114.02 114.56 112.20 112.94 2.4M
2022-01-20 115.10 115.56 114.04 114.86 1.6M
2022-01-19 116.00 117.38 114.34 114.46 1.6M
2022-01-18 116.18 116.48 114.18 116.04 1.6M
2022-01-17 118.00 118.38 116.86 116.98 0.7M
2022-01-14 116.04 117.95 115.80 117.95 2.1M
2022-01-13 117.72 118.38 116.22 116.77 3.2M
2022-01-12 119.00 119.70 117.66 118.00 1.3M
2022-01-11 118.48 118.94 117.22 117.70 0.9M
2022-01-10 118.00 119.24 116.66 118.06 1.3M
2022-01-07 118.04 118.40 116.44 117.09 0.8M
2022-01-06 118.20 120.04 117.40 118.18 0.8M
2022-01-05 118.88 121.08 117.20 120.63 2.7M
2022-01-04 116.48 119.84 116.06 118.92 2.2M