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
2023-12-29 139.82 140.26 139.62 139.70 0.2M
2023-12-28 140.06 140.14 139.48 139.95 0.2M
2023-12-27 139.74 140.04 139.04 139.49 0.1M
2023-12-22 138.72 139.92 138.38 138.69 0.4M
2023-12-21 138.70 138.82 136.48 138.61 0.6M
2023-12-20 140.38 140.82 137.68 138.31 2.7M
2023-12-19 139.38 140.08 138.94 139.20 1.3M
2023-12-18 139.46 139.54 138.64 138.98 0.7M
2023-12-15 139.48 141.64 138.78 140.37 1.6M
2023-12-14 142.86 143.92 139.70 140.65 0.7M
2023-12-13 141.82 143.84 141.82 143.01 1.1M
2023-12-12 141.92 142.78 140.28 141.60 0.5M
2023-12-11 140.98 142.96 140.98 142.48 0.8M
2023-12-08 139.64 142.00 139.42 140.75 1.1M
2023-12-07 138.18 138.60 137.58 138.16 0.4M
2023-12-06 136.74 139.20 136.12 138.16 0.8M
2023-12-05 137.00 137.00 135.26 135.60 0.5M
2023-12-04 137.94 138.62 69.74 137.91 0.7M
2023-12-01 137.82 138.24 135.40 137.76 0.7M
2023-11-30 135.90 136.42 134.90 135.51 0.8M
2023-11-29 135.50 136.80 133.88 135.97 0.6M
2023-11-28 132.84 134.90 132.84 134.06 1.1M
2023-11-27 133.88 135.42 125.00 134.52 0.3M
2023-11-24 135.80 135.80 133.98 134.84 0.3M
2023-11-23 133.84 135.62 133.72 135.26 0.3M
2023-11-22 134.04 134.04 132.68 132.71 0.3M
2023-11-21 132.92 133.94 132.40 132.88 0.9M
2023-11-20 132.50 133.96 132.26 132.71 0.9M
2023-11-17 131.72 132.30 130.80 131.91 1.5M
2023-11-16 131.68 132.28 130.00 131.93 0.2M
2023-11-15 131.46 132.10 130.66 131.66 0.5M
2023-11-14 131.04 132.12 128.90 131.87 0.5M
2023-11-13 129.42 130.86 128.84 130.29 0.4M
2023-11-10 128.26 128.78 126.78 128.14 0.5M
2023-11-09 129.12 129.12 126.08 127.60 0.9M
2023-11-08 128.92 130.68 128.46 130.54 2.0M
2023-11-07 128.42 129.38 127.86 129.17 1.0M
2023-11-06 127.92 129.64 127.92 129.01 0.5M
2023-11-03 129.80 129.88 127.80 128.80 0.6M
2023-11-02 126.92 129.80 126.47 128.84 1.1M
2023-11-01 126.68 128.34 126.00 127.93 0.9M
2023-10-31 125.30 126.92 124.86 125.11 0.4M
2023-10-30 125.70 126.66 125.22 126.54 1.9M
2023-10-27 127.00 127.36 124.28 124.84 0.3M
2023-10-26 124.70 126.80 124.38 126.04 0.6M
2023-10-25 123.44 125.50 123.44 125.49 0.3M
2023-10-24 122.84 127.22 122.58 125.11 0.7M
2023-10-23 121.76 122.46 120.28 121.57 0.3M
2023-10-20 122.52 122.68 121.30 122.48 0.7M
2023-10-19 123.44 125.09 122.42 125.09 0.8M
2023-10-18 126.90 127.28 124.60 125.09 1.3M
2023-10-17 124.18 127.40 122.18 126.98 2.4M
2023-10-16 121.86 123.58 121.06 123.57 0.6M
2023-10-13 125.92 142.59 121.82 122.21 0.6M
2023-10-12 128.42 128.42 125.52 126.54 0.5M
2023-10-11 125.86 126.50 124.76 125.53 0.5M
2023-10-10 123.76 125.72 123.64 125.05 1.7M
2023-10-09 123.90 124.26 122.60 122.69 0.3M
2023-10-06 123.66 124.34 122.36 123.45 1.1M
2023-10-05 124.00 124.16 122.98 123.93 2.3M
2023-10-04 123.88 124.86 123.30 123.62 1.1M
2023-10-03 124.68 125.60 124.10 125.38 0.5M
2023-10-02 126.98 128.44 125.50 126.58 0.6M
2023-09-29 126.70 128.28 126.02 127.76 0.7M
2023-09-28 124.20 126.82 123.98 126.06 0.9M
2023-09-27 123.94 124.20 122.94 123.13 0.4M
2023-09-26 122.80 124.90 121.98 123.76 0.5M
2023-09-25 123.80 124.68 122.16 122.58 0.5M
2023-09-22 125.06 125.16 123.70 123.78 0.4M
2023-09-21 128.28 128.28 125.53 125.53 0.6M
2023-09-20 129.92 130.34 128.84 129.41 0.5M
2023-09-19 129.42 130.26 129.12 129.32 1.4M
2023-09-18 131.40 131.44 129.76 130.92 1.7M
2023-09-15 131.04 132.26 130.53 131.24 0.5M
2023-09-14 130.06 130.64 129.06 130.02 0.6M
2023-09-13 130.44 131.08 128.88 130.48 1.0M
2023-09-12 133.88 133.88 130.02 130.71 0.6M
2023-09-11 135.86 136.42 132.54 134.27 0.9M
2023-09-08 137.06 137.06 133.80 135.07 0.7M
2023-09-07 133.62 137.14 133.46 136.61 0.6M
2023-09-06 133.26 134.83 132.84 134.16 1.2M
2023-09-05 133.50 134.82 132.56 134.04 1.4M
2023-09-04 134.04 135.52 133.86 134.75 0.2M
2023-09-01 134.90 135.60 133.78 134.63 0.2M
2023-08-31 134.30 136.20 133.61 135.62 0.5M
2023-08-30 132.82 134.14 131.70 132.90 0.2M
2023-08-29 132.48 132.64 131.38 132.46 0.4M
2023-08-25 128.80 130.96 128.18 129.97 0.5M
2023-08-24 130.56 131.92 129.28 129.64 0.2M
2023-08-23 129.26 130.22 129.10 129.94 0.0M
2023-08-22 128.36 129.88 128.36 129.72 0.7M
2023-08-21 126.86 128.52 126.78 128.23 0.3M
2023-08-18 126.80 127.02 125.30 125.55 1.9M
2023-08-17 127.90 128.76 127.00 127.68 0.1M
2023-08-16 128.34 129.54 128.22 128.31 0.3M
2023-08-15 130.74 130.74 128.54 129.28 0.2M
2023-08-14 130.56 131.04 129.70 130.65 0.8M
2023-08-11 131.92 132.04 130.58 130.58 0.2M
2023-08-10 132.20 132.80 131.00 132.04 1.1M
2023-08-09 131.36 132.74 131.34 131.68 0.2M
2023-08-08 130.58 131.16 129.12 130.25 0.6M
2023-08-07 131.00 131.48 129.98 130.86 0.8M
2023-08-04 131.02 131.70 130.32 130.33 0.6M
2023-08-03 130.84 131.18 129.04 129.76 1.1M
2023-08-02 130.98 133.10 130.64 132.40 0.3M
2023-08-01 134.20 134.54 131.80 132.84 0.7M
2023-07-31 133.58 134.36 133.06 133.51 0.4M
2023-07-28 131.18 134.58 130.54 133.36 0.7M
2023-07-27 131.98 132.54 128.90 130.75 1.7M
2023-07-26 133.36 133.98 129.66 132.04 0.6M
2023-07-25 136.40 138.76 131.42 133.22 1.4M
2023-07-24 133.92 136.40 133.20 135.09 0.3M
2023-07-21 134.80 135.40 134.06 134.67 0.7M
2023-07-20 134.10 134.58 132.96 134.08 1.0M
2023-07-19 134.08 135.36 134.08 134.40 0.4M
2023-07-18 133.94 134.44 133.48 133.91 0.4M
2023-07-17 132.68 134.14 132.34 134.04 0.3M
2023-07-14 134.36 134.50 133.10 133.28 0.2M
2023-07-13 133.82 135.36 133.44 134.08 0.8M
2023-07-12 132.64 133.44 131.84 132.56 0.7M
2023-07-11 132.32 132.98 131.02 132.14 1.5M
2023-07-10 130.84 132.24 130.62 131.05 0.6M
2023-07-07 129.80 131.84 129.38 130.90 0.3M
2023-07-06 132.66 132.66 129.22 129.81 0.5M
2023-07-05 131.00 133.36 131.00 132.75 0.5M
2023-07-04 132.18 133.00 130.96 130.96 0.2M
2023-07-03 132.36 133.74 131.64 132.96 0.6M
2023-06-30 131.14 132.76 130.56 132.27 1.8M
2023-06-29 130.76 131.22 130.08 130.84 0.3M
2023-06-28 130.42 130.76 129.76 130.35 0.3M
2023-06-27 128.24 128.80 127.18 128.63 1.9M
2023-06-26 126.62 128.20 125.00 127.78 0.2M
2023-06-23 126.94 127.64 125.88 126.92 0.7M
2023-06-22 128.98 129.22 127.00 127.89 1.0M
2023-06-21 132.48 133.16 129.42 129.74 0.8M
2023-06-20 131.52 132.66 130.76 132.54 0.4M
2023-06-19 132.06 133.98 131.18 132.44 0.8M
2023-06-16 130.26 132.32 129.70 131.07 3.0M
2023-06-15 129.58 130.44 129.52 129.89 1.5M
2023-06-14 129.74 130.04 129.22 129.68 0.7M
2023-06-13 130.56 130.78 129.06 130.35 1.6M
2023-06-12 129.30 130.42 128.78 129.36 3.0M
2023-06-09 126.36 128.98 126.36 127.93 0.7M
2023-06-08 126.78 126.88 125.38 126.56 8.1M
2023-06-07 127.32 127.62 125.84 125.95 0.3M
2023-06-06 126.84 127.62 126.00 127.41 0.3M
2023-06-05 129.50 130.04 126.08 126.50 0.7M
2023-06-02 127.16 128.24 125.82 127.26 0.3M
2023-06-01 123.92 126.22 123.92 125.60 0.4M
2023-05-31 123.24 124.96 122.48 123.47 1.4M
2023-05-30 124.94 125.38 123.64 124.84 3.2M
2023-05-26 125.24 125.80 123.42 125.03 1.3M
2023-05-25 124.56 125.52 123.70 124.52 1.4M
2023-05-24 124.62 124.68 123.22 124.33 1.6M
2023-05-23 128.00 128.02 125.92 126.42 0.6M
2023-05-22 128.80 129.46 127.64 127.66 0.5M
2023-05-19 129.52 130.02 128.90 128.96 0.3M
2023-05-18 129.32 131.18 128.30 128.65 1.3M
2023-05-17 126.08 129.74 126.00 128.56 0.7M
2023-05-16 123.06 126.72 123.06 125.83 0.6M
2023-05-15 123.36 123.44 122.42 123.20 0.3M
2023-05-12 121.90 122.80 121.70 122.21 0.3M
2023-05-11 122.18 123.26 120.10 121.05 0.9M
2023-05-10 121.76 122.90 121.62 121.64 0.6M
2023-05-09 120.96 121.58 120.12 121.48 0.1M
2023-05-05 122.02 122.80 120.40 121.34 0.4M
2023-05-04 123.22 124.74 120.42 122.14 3.2M
2023-05-03 123.52 126.34 123.52 124.52 0.8M
2023-05-02 126.84 127.24 124.90 125.36 4.4M
2023-04-28 126.32 126.98 124.58 126.06 1.2M
2023-04-27 123.90 126.48 123.74 126.31 2.0M
2023-04-26 126.30 126.38 122.62 123.62 0.7M
2023-04-25 125.26 126.56 124.52 126.23 0.8M
2023-04-24 127.00 128.44 126.96 128.27 0.2M
2023-04-21 128.96 129.58 127.14 128.21 0.4M
2023-04-20 128.18 129.68 128.08 128.46 0.3M
2023-04-19 127.98 128.92 127.70 128.04 1.0M
2023-04-18 128.12 128.72 125.34 127.34 12.5M
2023-04-17 126.48 128.52 126.22 127.95 1.3M
2023-04-14 126.10 126.52 124.88 126.12 0.7M
2023-04-13 126.36 127.34 126.00 126.56 1.7M
2023-04-12 125.70 127.40 125.70 125.97 3.1M
2023-04-11 126.38 127.10 125.48 125.53 0.8M
2023-04-06 124.16 126.12 124.16 126.08 0.4M
2023-04-05 125.14 126.24 124.44 125.41 1.4M
2023-04-04 125.86 126.74 124.82 125.83 0.8M
2023-04-03 123.28 126.32 123.22 125.91 4.2M
2023-03-31 122.38 123.66 122.38 122.61 1.0M
2023-03-30 121.66 122.86 121.66 122.10 0.3M
2023-03-29 118.92 121.84 118.92 120.50 0.6M
2023-03-28 119.84 119.90 118.04 118.63 0.4M
2023-03-27 118.74 119.36 118.02 118.63 0.8M
2023-03-24 119.16 119.40 116.44 117.81 0.5M
2023-03-23 121.04 121.54 119.22 120.84 0.6M
2023-03-22 121.06 122.38 119.80 122.10 1.5M
2023-03-21 119.40 121.78 119.40 121.11 0.5M
2023-03-20 116.02 119.26 114.08 118.82 4.3M
2023-03-17 120.60 121.34 116.34 117.20 0.7M
2023-03-16 118.34 119.74 116.74 119.74 0.4M
2023-03-15 118.18 122.04 116.20 119.20 0.7M
2023-03-14 118.30 122.88 118.16 122.00 0.6M
2023-03-13 121.58 122.28 117.02 118.42 0.8M
2023-03-10 122.34 122.98 120.98 120.98 1.1M
2023-03-09 123.68 125.06 123.14 124.80 0.5M
2023-03-08 123.92 125.48 123.92 124.58 6.2M
2023-03-07 123.74 124.48 123.16 123.93 0.7M
2023-03-06 124.48 124.63 123.58 124.63 0.2M
2023-03-03 123.20 124.22 123.06 123.51 1.1M
2023-03-02 121.84 122.86 121.32 121.93 0.3M
2023-03-01 124.10 124.36 122.02 122.94 0.6M
2023-02-28 122.58 124.80 122.10 123.68 0.6M
2023-02-27 122.68 124.64 122.62 124.21 0.4M
2023-02-24 124.58 125.60 119.00 122.80 0.9M
2023-02-23 123.36 124.38 122.86 123.20 0.8M
2023-02-22 122.42 123.02 121.28 122.23 0.3M
2023-02-21 122.58 124.06 121.58 122.67 0.3M
2023-02-20 125.78 126.04 122.86 123.45 0.6M
2023-02-17 124.94 125.92 123.64 124.67 1.4M
2023-02-16 120.16 124.78 118.39 124.06 1.5M
2023-02-15 116.18 119.40 116.08 118.84 1.0M
2023-02-14 115.12 116.94 114.88 116.37 0.9M
2023-02-13 114.48 116.38 114.16 115.57 0.5M
2023-02-10 113.46 114.50 112.52 113.87 0.4M
2023-02-09 113.56 114.44 113.12 114.16 0.4M
2023-02-08 113.22 114.32 112.08 113.30 0.6M
2023-02-07 114.04 115.74 112.00 113.03 1.4M
2023-02-06 116.68 116.96 114.34 115.53 0.7M
2023-02-03 117.04 117.76 115.76 116.33 1.6M
2023-02-02 115.90 117.96 115.90 117.26 1.2M
2023-02-01 115.03 115.76 114.26 114.73 0.6M
2023-01-31 112.58 115.12 112.58 114.23 0.7M
2023-01-30 115.74 117.02 114.80 115.47 0.8M
2023-01-27 117.18 119.52 116.32 116.84 0.7M
2023-01-26 119.32 121.20 119.12 120.88 1.4M
2023-01-25 120.88 122.04 120.08 120.98 1.0M
2023-01-24 119.28 120.64 117.98 120.40 1.0M
2023-01-23 118.82 119.50 117.94 119.01 0.8M
2023-01-20 117.28 118.96 116.98 118.18 1.1M
2023-01-19 118.40 118.60 116.58 117.03 0.8M
2023-01-18 116.72 119.66 116.56 119.03 1.6M
2023-01-17 115.20 116.74 115.00 116.71 1.3M
2023-01-16 115.96 116.16 115.28 115.53 0.9M
2023-01-13 116.22 117.48 115.80 117.13 0.5M
2023-01-12 114.60 116.38 114.36 115.64 1.2M
2023-01-11 114.10 115.22 112.62 113.95 0.8M
2023-01-10 117.04 117.50 114.12 114.56 1.1M
2023-01-09 116.56 117.94 115.34 117.87 1.0M
2023-01-06 115.68 116.44 114.94 115.76 0.6M
2023-01-05 114.92 116.08 114.72 115.11 1.4M
2023-01-04 114.90 115.52 112.60 114.86 1.0M
2023-01-03 113.48 116.24 113.38 114.56 1.2M