Airbus Group

AIR
🏛️ germany →
197.36
Last Update: 2025-09-30
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
2023-12-29 138.97 139.40 138.71 139.22 0.1M
2023-12-28 139.16 139.36 138.63 138.95 0.2M
2023-12-27 139.06 139.14 138.19 138.53 0.1M
2023-12-22 137.85 139.34 137.45 138.69 0.3M
2023-12-21 136.26 137.97 136.04 137.95 0.4M
2023-12-20 139.30 139.32 136.84 137.08 0.3M
2023-12-19 137.91 139.22 137.91 139.04 0.3M
2023-12-18 138.15 138.67 137.77 138.33 0.2M
2023-12-15 140.02 140.73 137.99 138.73 1.0M
2023-12-14 142.36 143.10 138.77 139.20 0.9M
2023-12-13 142.13 142.62 141.41 141.41 0.3M
2023-12-12 141.01 141.97 139.44 141.83 0.4M
2023-12-11 141.29 142.07 141.07 141.45 0.4M
2023-12-08 138.81 141.17 138.53 140.97 0.4M
2023-12-07 137.45 137.75 136.76 137.55 0.3M
2023-12-06 136.08 138.47 135.23 137.49 0.5M
2023-12-05 136.16 136.16 134.43 135.80 0.4M
2023-12-04 137.26 137.77 136.24 136.24 0.2M
2023-12-01 136.14 137.45 135.86 137.26 0.5M
2023-11-30 135.07 135.61 134.16 135.39 0.2M
2023-11-29 133.70 135.96 133.62 134.77 0.3M
2023-11-28 132.80 134.08 132.70 133.70 0.2M
2023-11-27 134.17 134.17 132.78 132.78 0.2M
2023-11-24 134.10 134.67 133.78 133.90 0.2M
2023-11-23 132.94 134.77 132.80 133.78 0.2M
2023-11-22 133.22 133.48 131.93 133.20 0.4M
2023-11-21 132.05 133.16 131.67 133.02 0.3M
2023-11-20 132.21 133.18 131.69 132.23 0.3M
2023-11-17 131.05 131.49 130.06 131.47 0.5M
2023-11-16 130.70 131.51 130.18 130.68 0.2M
2023-11-15 130.60 131.27 129.84 130.42 0.2M
2023-11-14 129.01 131.55 128.37 130.86 0.3M
2023-11-13 128.21 130.02 128.05 129.46 0.2M
2023-11-10 127.22 128.03 125.95 127.64 0.4M
2023-11-09 127.69 127.75 125.31 127.04 0.5M
2023-11-08 128.03 129.92 127.65 129.58 0.1M
2023-11-07 127.62 128.55 127.04 128.43 0.2M
2023-11-06 127.87 128.79 127.52 127.64 0.2M
2023-11-03 128.11 129.09 127.06 128.25 0.3M
2023-11-02 128.21 129.09 127.56 128.35 0.3M
2023-11-01 125.91 127.56 125.23 127.18 0.2M
2023-10-31 126.08 126.08 124.04 125.49 0.3M
2023-10-30 124.43 125.89 124.43 125.55 0.2M
2023-10-27 126.20 126.58 123.48 124.18 0.3M
2023-10-26 123.88 126.06 123.42 125.65 0.3M
2023-10-25 123.38 124.75 122.75 124.36 0.2M
2023-10-24 121.77 126.46 121.71 124.47 0.4M
2023-10-23 121.02 121.81 119.51 121.81 0.2M
2023-10-20 121.75 121.93 120.54 120.54 0.6M
2023-10-19 122.82 123.36 121.67 123.08 0.3M
2023-10-18 125.65 125.99 123.84 123.90 0.2M
2023-10-17 124.14 126.58 124.02 126.50 0.2M
2023-10-16 121.27 122.78 120.32 122.17 0.2M
2023-10-13 125.73 125.73 121.10 121.17 0.4M
2023-10-12 126.92 127.16 124.97 125.03 0.1M
2023-10-11 124.85 125.65 123.94 125.49 0.4M
2023-10-10 122.98 124.95 122.90 124.83 0.3M
2023-10-09 123.16 123.52 121.87 122.35 0.2M
2023-10-06 122.82 123.60 121.61 123.46 0.2M
2023-10-05 123.04 123.42 122.21 122.77 0.1M
2023-10-04 123.18 124.14 122.47 122.77 0.2M
2023-10-03 123.66 124.93 123.22 123.56 0.2M
2023-10-02 126.14 127.67 124.77 124.77 0.2M
2023-09-29 125.63 127.44 125.07 126.20 0.2M
2023-09-28 123.76 126.03 123.22 125.99 0.2M
2023-09-27 122.96 123.40 122.17 123.24 0.2M
2023-09-26 122.03 124.16 121.19 122.80 0.2M
2023-09-25 123.08 123.90 121.43 122.17 0.2M
2023-09-22 124.00 124.36 122.88 123.14 0.3M
2023-09-21 127.10 127.44 124.69 124.69 0.2M
2023-09-20 128.61 129.58 128.05 128.91 0.2M
2023-09-19 129.01 129.52 128.31 128.41 0.1M
2023-09-18 130.70 130.70 128.97 129.23 0.1M
2023-09-15 130.90 131.49 129.82 130.44 0.6M
2023-09-14 128.93 129.84 128.29 129.66 0.2M
2023-09-13 129.70 130.28 128.11 129.72 0.2M
2023-09-12 133.04 133.04 129.23 129.48 0.3M
2023-09-11 135.59 135.59 131.73 132.86 0.5M
2023-09-08 136.16 136.16 132.92 134.59 0.3M
2023-09-07 132.68 136.34 132.68 135.59 0.2M
2023-09-06 132.58 134.02 131.97 133.20 0.1M
2023-09-05 132.68 133.98 131.77 133.22 0.2M
2023-09-04 133.08 134.67 133.04 133.46 0.1M
2023-09-01 133.90 134.81 132.94 133.02 0.2M
2023-08-31 133.48 135.39 133.22 134.57 0.2M
2023-08-30 132.19 133.34 130.82 133.10 0.1M
2023-08-29 131.73 131.83 130.58 131.81 0.2M
2023-08-28 130.26 131.47 129.62 131.47 0.2M
2023-08-25 127.69 130.14 127.40 129.05 0.3M
2023-08-24 130.20 130.97 128.49 128.53 0.1M
2023-08-23 128.51 129.40 128.35 129.27 0.1M
2023-08-22 128.09 129.07 127.50 128.09 0.2M
2023-08-21 126.22 127.69 126.01 127.28 0.2M
2023-08-18 126.12 126.52 124.51 125.89 0.3M
2023-08-17 126.76 128.05 126.14 126.78 0.2M
2023-08-16 127.77 128.73 127.38 127.87 0.2M
2023-08-15 129.68 129.90 127.77 128.09 0.2M
2023-08-14 129.70 130.26 128.85 129.82 0.1M
2023-08-11 130.97 131.27 129.78 129.94 0.3M
2023-08-10 131.17 131.97 130.16 131.21 0.3M
2023-08-09 130.91 131.91 130.44 130.84 0.2M
2023-08-08 129.74 130.36 128.23 129.66 0.3M
2023-08-07 129.96 130.70 129.23 130.42 0.1M
2023-08-04 130.40 130.90 129.27 130.04 0.2M
2023-08-03 130.40 130.40 128.25 129.58 0.2M
2023-08-02 129.86 132.31 129.80 130.99 0.3M
2023-08-01 133.72 133.78 130.99 131.05 0.6M
2023-07-31 133.18 133.58 132.23 133.20 0.2M
2023-07-28 130.40 133.76 129.84 132.66 0.5M
2023-07-27 131.31 131.31 128.11 130.24 0.6M
2023-07-26 133.16 133.18 129.19 132.33 0.4M
2023-07-25 135.67 137.87 130.62 132.27 0.4M
2023-07-24 133.18 135.61 132.39 135.59 0.2M
2023-07-21 134.25 134.55 133.10 133.66 0.4M
2023-07-20 133.68 133.82 132.13 133.82 0.3M
2023-07-19 133.74 134.55 133.26 133.56 0.2M
2023-07-18 133.30 133.60 132.62 133.26 0.1M
2023-07-17 131.87 133.32 131.33 132.72 0.1M
2023-07-14 133.68 133.88 132.23 132.23 0.2M
2023-07-13 133.18 134.59 132.56 133.74 0.3M
2023-07-12 131.85 132.68 131.07 132.68 0.3M
2023-07-11 131.69 132.15 130.22 131.39 0.1M
2023-07-10 130.26 131.43 129.64 131.17 0.2M
2023-07-07 129.07 131.03 128.57 130.26 0.3M
2023-07-06 131.51 131.75 128.41 128.63 0.3M
2023-07-05 129.82 132.54 129.82 132.07 0.2M
2023-07-04 131.19 132.11 130.20 130.52 0.1M
2023-07-03 132.09 132.90 130.90 131.85 0.3M
2023-06-30 130.74 131.93 129.78 131.57 0.3M
2023-06-29 129.94 130.40 129.19 129.84 0.2M
2023-06-28 129.36 129.94 128.95 129.68 0.2M
2023-06-27 127.42 128.05 126.36 128.03 0.2M
2023-06-26 126.22 127.38 124.24 126.92 0.2M
2023-06-23 126.64 126.82 125.11 125.95 0.3M
2023-06-22 127.99 128.59 126.10 126.80 0.2M
2023-06-21 131.65 132.37 128.65 129.03 0.2M
2023-06-20 130.74 131.83 129.98 131.27 0.2M
2023-06-19 131.05 133.16 130.66 130.74 0.2M
2023-06-16 129.48 131.53 128.93 130.52 0.8M
2023-06-15 128.69 129.56 128.69 129.07 0.2M
2023-06-14 128.83 129.13 128.45 128.77 0.1M
2023-06-13 129.72 129.82 128.29 129.27 0.2M
2023-06-12 128.61 129.62 127.95 128.71 0.2M
2023-06-09 125.73 128.17 125.73 127.62 0.2M
2023-06-08 125.47 126.06 124.59 125.77 0.1M
2023-06-07 126.78 126.84 125.05 125.75 0.2M
2023-06-06 126.16 126.80 125.29 126.60 0.1M
2023-06-05 128.21 129.23 125.31 125.93 0.2M
2023-06-02 126.62 127.62 125.07 127.62 0.3M
2023-06-01 123.42 125.43 123.34 125.15 0.2M
2023-05-31 122.63 124.10 121.71 121.79 0.2M
2023-05-30 124.45 124.59 122.84 123.80 0.2M
2023-05-29 125.31 125.61 124.12 124.49 0.1M
2023-05-26 124.30 125.03 122.67 124.93 0.3M
2023-05-25 124.00 124.61 122.94 123.82 0.2M
2023-05-24 124.34 124.34 122.53 123.00 0.2M
2023-05-23 127.22 127.22 125.19 125.49 0.1M
2023-05-22 128.41 128.59 126.74 127.38 0.2M
2023-05-19 129.13 129.21 128.03 128.47 0.7M
2023-05-18 128.21 130.44 127.46 128.01 0.2M
2023-05-17 125.29 128.93 125.11 127.60 0.3M
2023-05-16 122.51 125.99 122.45 125.45 0.2M
2023-05-15 122.51 122.67 121.65 122.31 0.1M
2023-05-12 121.08 122.09 120.88 122.01 0.3M
2023-05-11 121.67 122.53 119.35 120.54 0.3M
2023-05-10 121.23 122.13 120.84 121.00 0.2M
2023-05-09 120.14 120.86 119.35 120.84 0.2M
2023-05-08 121.59 121.83 120.26 120.50 0.2M
2023-05-05 121.63 122.01 119.64 121.43 0.4M
2023-05-04 123.24 123.92 119.68 121.31 0.6M
2023-05-03 123.86 125.55 123.40 123.62 0.3M
2023-05-02 125.93 126.44 124.14 124.49 0.4M
2023-04-28 125.63 126.38 123.86 126.38 0.2M
2023-04-27 123.16 125.73 123.02 124.85 0.3M
2023-04-26 125.23 125.45 121.89 123.52 0.4M
2023-04-25 124.36 125.73 123.74 125.11 0.2M
2023-04-24 126.22 127.67 126.14 126.92 0.3M
2023-04-21 127.91 128.77 126.40 126.56 0.5M
2023-04-20 127.71 128.91 127.26 128.47 0.3M
2023-04-19 127.22 128.11 126.88 127.71 0.2M
2023-04-18 127.62 127.89 124.63 127.50 0.3M
2023-04-17 125.45 127.71 125.45 127.32 0.3M
2023-04-14 125.73 125.81 124.14 125.39 0.3M
2023-04-13 125.33 126.50 125.13 125.13 0.2M
2023-04-12 124.93 126.60 124.93 125.43 0.2M
2023-04-11 125.97 126.32 124.69 125.17 0.2M
2023-04-06 123.52 125.37 123.52 125.37 0.3M
2023-04-05 124.06 125.47 123.64 123.64 0.2M
2023-04-04 124.95 125.99 124.04 124.59 0.2M
2023-04-03 122.45 125.49 122.45 124.40 0.3M
2023-03-31 121.61 122.92 121.61 122.61 0.5M
2023-03-30 121.23 122.11 120.86 121.51 0.2M
2023-03-29 118.19 121.06 118.15 120.18 0.2M
2023-03-28 119.07 119.41 117.22 118.03 0.1M
2023-03-27 118.15 118.61 117.32 118.35 0.3M
2023-03-24 118.49 118.57 115.75 116.64 0.4M
2023-03-23 119.98 120.78 118.51 119.25 0.2M
2023-03-22 120.12 121.63 119.09 120.20 0.2M
2023-03-21 119.33 121.10 119.15 120.98 0.3M
2023-03-20 115.49 118.53 113.38 117.90 0.3M
2023-03-17 120.14 120.56 115.63 115.97 1.2M
2023-03-16 117.82 119.03 115.95 118.55 0.4M
2023-03-15 120.62 121.31 115.35 115.51 0.7M
2023-03-14 117.68 122.13 117.54 121.47 0.4M
2023-03-13 121.15 121.57 116.32 117.38 0.5M
2023-03-10 121.25 122.25 120.18 120.84 0.2M
2023-03-09 122.37 124.28 122.37 123.96 0.2M
2023-03-08 123.20 124.71 123.18 123.18 0.3M
2023-03-07 123.00 123.70 122.35 123.26 0.2M
2023-03-06 123.66 123.92 122.84 122.98 0.2M
2023-03-03 122.31 123.54 122.31 123.54 0.2M
2023-03-02 121.35 122.13 120.52 122.13 0.2M
2023-03-01 123.54 123.60 121.02 121.55 0.3M
2023-02-28 121.79 123.98 121.43 123.18 0.2M
2023-02-27 122.21 123.86 122.05 122.84 0.3M
2023-02-24 124.04 124.83 121.10 121.10 1.4M
2023-02-23 122.96 123.64 122.09 123.64 0.2M
2023-02-22 121.45 122.25 120.50 121.99 0.3M
2023-02-21 121.87 123.26 120.86 122.07 0.3M
2023-02-20 125.03 125.23 122.11 122.17 0.1M
2023-02-17 123.86 125.13 122.75 124.97 0.6M
2023-02-16 119.37 124.12 119.23 124.12 0.6M
2023-02-15 115.49 118.67 115.49 118.31 0.4M
2023-02-14 114.93 116.25 114.20 115.25 0.3M
2023-02-13 113.44 115.69 113.44 114.93 0.2M
2023-02-10 112.71 113.78 111.85 113.01 0.3M
2023-02-09 113.08 113.74 112.45 113.01 0.3M
2023-02-08 112.33 113.62 111.41 112.61 0.4M
2023-02-07 114.12 114.12 111.34 111.67 0.4M
2023-02-06 116.13 116.28 113.64 114.93 0.3M
2023-02-03 116.78 116.98 115.05 116.36 0.3M
2023-02-02 115.29 117.26 115.21 117.10 0.4M
2023-02-01 114.30 115.27 113.52 115.27 0.3M
2023-01-31 112.81 114.40 112.57 114.12 0.4M
2023-01-30 114.42 116.28 114.18 114.71 0.2M
2023-01-27 117.48 118.77 115.63 115.95 0.4M
2023-01-26 118.81 120.46 118.37 119.98 0.3M
2023-01-25 120.28 121.25 119.33 119.41 0.2M
2023-01-24 118.91 120.06 117.34 120.06 0.2M
2023-01-23 118.43 118.79 117.18 118.47 0.2M
2023-01-20 116.78 118.17 116.28 118.17 0.3M
2023-01-19 117.72 117.91 115.87 116.19 0.5M
2023-01-18 116.17 118.89 115.91 117.78 0.3M
2023-01-17 114.52 116.09 114.10 115.61 0.4M
2023-01-16 115.35 115.45 114.56 114.60 0.2M
2023-01-13 115.73 116.74 115.13 116.17 0.4M
2023-01-12 113.88 115.69 113.48 115.55 0.4M
2023-01-11 114.08 114.48 111.89 113.14 0.3M
2023-01-10 116.28 116.34 113.42 114.38 0.3M
2023-01-09 116.19 117.20 114.65 116.80 0.3M
2023-01-06 114.89 115.85 114.26 115.85 0.3M
2023-01-05 114.10 115.49 114.02 114.36 0.2M
2023-01-04 114.14 114.87 111.87 114.87 0.3M
2023-01-03 113.14 115.57 112.67 113.86 0.3M
2023-01-02 111.47 113.36 111.02 113.16 0.2M