Airbus Group

AIR
🏛️ germany →
195.84
Last Update: 2025-09-26
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
2021-12-30 111.74 113.00 111.30 111.76 0.0M
2021-12-29 112.50 113.96 111.66 112.30 0.0M
2021-12-28 112.60 113.98 111.80 112.88 0.0M
2021-12-27 111.38 112.94 110.60 112.62 0.0M
2021-12-23 111.10 112.38 110.50 111.10 0.0M
2021-12-22 106.68 111.54 106.46 111.02 0.1M
2021-12-21 103.12 107.00 102.98 106.70 0.1M
2021-12-20 100.98 103.30 99.51 102.56 0.0M
2021-12-17 102.00 104.90 101.88 103.94 0.0M
2021-12-16 103.98 104.28 101.16 101.60 0.0M
2021-12-15 102.22 102.86 99.80 102.00 0.0M
2021-12-14 103.20 104.70 102.24 103.14 0.0M
2021-12-13 106.48 106.48 102.46 102.96 0.0M
2021-12-10 105.00 107.00 104.32 105.78 0.0M
2021-12-09 107.26 108.00 104.98 105.12 0.0M
2021-12-08 105.70 107.84 103.68 107.80 0.0M
2021-12-07 103.54 106.36 103.32 105.80 0.1M
2021-12-06 100.20 103.64 99.15 102.94 0.1M
2021-12-03 101.98 103.62 98.01 98.98 0.1M
2021-12-02 100.86 102.20 99.94 101.94 0.0M
2021-12-01 100.50 102.16 99.32 99.80 0.1M
2021-11-30 98.69 101.48 96.85 99.32 0.1M
2021-11-29 101.38 103.38 98.80 100.74 0.1M
2021-11-26 108.50 108.50 96.90 101.00 0.3M
2021-11-25 111.82 112.68 110.74 112.12 0.0M
2021-11-24 110.82 111.88 109.20 111.56 0.0M
2021-11-23 108.28 111.82 108.02 111.40 0.0M
2021-11-22 110.00 110.90 108.36 108.66 0.0M
2021-11-19 113.88 113.90 108.86 109.18 0.0M
2021-11-18 114.74 114.74 112.62 113.40 0.0M
2021-11-17 115.30 115.36 114.02 114.12 0.0M
2021-11-16 114.50 115.64 113.98 115.38 0.0M
2021-11-15 116.20 116.20 113.62 115.08 0.1M
2021-11-12 114.24 115.12 112.32 112.38 0.0M
2021-11-11 115.76 116.62 113.94 114.78 0.0M
2021-11-10 116.24 117.50 115.30 115.36 0.0M
2021-11-09 115.26 117.12 114.82 116.30 0.0M
2021-11-08 113.24 115.50 113.24 115.38 0.0M
2021-11-05 108.90 114.12 107.60 113.28 0.1M
2021-11-04 109.18 109.78 107.74 109.44 0.0M
2021-11-03 109.98 110.22 107.80 109.30 0.0M
2021-11-02 110.00 111.00 108.66 110.10 0.0M
2021-11-01 111.38 111.62 109.20 109.84 0.0M
2021-10-29 111.58 112.76 109.92 110.88 0.0M
2021-10-28 112.02 113.40 110.32 111.62 0.1M
2021-10-27 110.00 110.36 108.80 109.36 0.0M
2021-10-26 108.00 110.90 107.20 110.12 0.0M
2021-10-25 110.30 110.44 107.26 108.28 0.1M
2021-10-22 111.66 111.70 109.30 110.86 0.0M
2021-10-21 111.50 111.88 110.44 111.42 0.0M
2021-10-20 112.38 112.66 111.04 112.62 0.0M
2021-10-19 113.20 113.70 112.06 112.38 0.0M
2021-10-18 114.88 114.88 112.78 113.02 0.0M
2021-10-15 113.28 115.38 113.10 114.92 0.0M
2021-10-14 112.80 114.18 112.08 113.14 0.0M
2021-10-13 113.48 113.48 111.34 112.94 0.0M
2021-10-12 112.98 113.58 111.50 112.94 0.0M
2021-10-11 113.84 114.26 112.80 112.80 0.0M
2021-10-08 113.82 114.42 112.66 113.52 0.0M
2021-10-07 114.52 115.40 113.70 114.24 0.0M
2021-10-06 114.02 114.40 111.14 114.26 0.0M
2021-10-05 114.60 115.50 113.70 114.56 0.0M
2021-10-04 116.58 116.92 113.02 114.60 0.0M
2021-10-01 115.00 117.38 111.92 117.16 0.0M
2021-09-30 117.60 118.16 114.98 115.56 0.0M
2021-09-29 115.12 117.38 114.60 116.70 0.0M
2021-09-28 118.08 118.08 113.20 113.94 0.0M
2021-09-27 116.64 118.84 116.24 117.98 0.0M
2021-09-24 116.92 117.04 115.06 115.92 0.0M
2021-09-23 115.78 118.00 115.78 117.00 0.1M
2021-09-22 113.20 116.20 113.20 115.60 0.0M
2021-09-21 111.52 113.76 111.48 113.00 0.0M
2021-09-20 112.80 113.76 108.80 111.60 0.0M
2021-09-17 115.70 116.10 111.92 113.00 0.0M
2021-09-16 112.90 115.74 112.70 115.08 0.0M
2021-09-15 112.56 113.84 112.12 113.00 0.0M
2021-09-14 115.38 115.54 112.20 112.82 0.0M
2021-09-13 114.68 115.86 113.72 115.02 0.0M
2021-09-10 114.96 116.60 114.00 114.20 0.0M
2021-09-09 113.12 115.74 112.76 114.44 0.0M
2021-09-08 114.42 115.04 112.52 114.02 0.0M
2021-09-07 116.00 116.18 113.90 114.34 0.0M
2021-09-06 115.80 116.90 114.88 116.84 0.0M
2021-09-03 117.06 117.30 114.38 114.72 0.0M
2021-09-02 117.80 118.04 116.44 116.52 0.0M
2021-09-01 116.18 118.18 116.18 117.90 0.0M
2021-08-31 115.06 116.50 113.86 115.98 0.0M
2021-08-30 115.84 115.84 114.60 115.00 0.0M
2021-08-27 114.62 115.50 113.50 115.08 0.0M
2021-08-26 115.22 115.86 113.88 114.76 0.0M
2021-08-25 112.82 116.64 112.82 115.68 0.0M
2021-08-24 112.42 113.66 111.70 113.20 0.0M
2021-08-23 112.00 113.00 111.24 112.24 0.0M
2021-08-20 110.28 110.94 108.10 110.60 0.0M
2021-08-19 112.80 112.88 109.80 110.20 0.0M
2021-08-18 113.88 114.00 112.30 112.90 0.0M
2021-08-17 114.46 114.48 112.58 113.28 0.0M
2021-08-16 115.24 115.30 113.70 114.96 0.0M
2021-08-13 115.18 116.38 114.98 115.54 0.0M
2021-08-12 115.72 116.70 114.94 115.34 0.0M
2021-08-11 114.88 116.60 114.48 116.16 0.0M
2021-08-10 115.28 115.52 113.70 115.52 0.0M
2021-08-09 117.00 117.00 114.62 115.58 0.0M
2021-08-06 116.30 117.48 115.68 117.48 0.0M
2021-08-05 114.50 117.38 114.14 116.48 0.0M
2021-08-04 115.52 116.30 113.50 114.52 0.0M
2021-08-03 116.90 117.24 114.22 115.62 0.0M
2021-08-02 116.50 117.80 115.80 116.66 0.0M
2021-07-30 116.18 116.40 113.24 115.36 0.0M
2021-07-29 116.00 120.80 115.32 116.00 0.1M
2021-07-28 112.44 115.50 111.80 113.42 0.0M
2021-07-27 112.50 113.00 110.90 112.96 0.0M
2021-07-26 112.48 113.20 111.08 112.36 0.0M
2021-07-23 110.26 113.80 110.02 111.96 0.0M
2021-07-22 110.82 113.30 109.38 110.04 0.0M
2021-07-21 106.76 111.54 106.12 111.48 0.0M
2021-07-20 104.30 107.72 103.84 107.70 0.0M
2021-07-19 110.50 110.60 102.58 103.02 0.1M
2021-07-16 110.30 112.02 109.86 109.86 0.0M
2021-07-15 112.04 112.50 109.52 110.40 0.0M
2021-07-14 111.04 111.88 109.94 111.04 0.0M
2021-07-13 111.10 112.48 110.80 111.44 0.0M
2021-07-12 113.38 113.70 110.08 112.44 0.0M
2021-07-09 109.98 114.00 109.22 112.84 0.0M
2021-07-08 109.60 111.12 107.28 109.62 0.0M
2021-07-07 111.02 112.34 108.94 110.04 0.0M
2021-07-06 113.28 113.68 110.28 111.24 0.0M
2021-07-05 112.98 113.82 111.10 113.04 0.0M
2021-07-02 109.94 112.76 109.50 111.96 0.0M
2021-07-01 109.38 110.50 108.36 110.00 0.0M
2021-06-30 106.44 109.94 104.92 108.80 0.0M
2021-06-29 106.92 108.16 105.12 106.04 0.0M
2021-06-28 110.10 111.60 106.24 108.12 0.0M
2021-06-25 112.12 112.26 109.54 110.62 0.0M
2021-06-24 111.82 112.64 111.54 112.02 0.0M
2021-06-23 112.52 113.08 111.02 111.54 0.0M
2021-06-22 112.86 114.40 112.00 112.50 0.0M
2021-06-21 112.00 113.50 109.00 112.72 0.0M
2021-06-18 114.72 114.98 112.24 112.70 0.0M
2021-06-17 113.56 116.00 113.08 115.06 0.0M
2021-06-16 113.88 114.86 112.92 113.98 0.0M
2021-06-15 113.02 114.18 112.38 113.56 0.0M
2021-06-14 112.56 113.32 112.02 112.82 0.0M
2021-06-11 110.52 113.14 110.46 112.48 0.0M
2021-06-10 111.08 111.34 109.68 110.48 0.0M
2021-06-09 110.96 111.28 110.30 110.96 0.0M
2021-06-08 111.52 112.36 110.26 111.50 0.0M
2021-06-07 110.90 111.98 108.88 111.62 0.0M
2021-06-04 109.58 110.50 109.10 110.28 0.0M
2021-06-03 110.16 110.72 109.66 109.70 0.0M
2021-06-02 109.76 111.20 109.20 110.82 0.0M
2021-06-01 106.62 109.32 105.90 109.24 0.0M
2021-05-31 108.00 108.42 106.02 106.80 0.0M
2021-05-28 106.60 109.70 105.90 108.22 0.1M
2021-05-27 97.89 107.76 97.80 106.42 0.2M
2021-05-26 97.45 98.24 97.35 97.89 0.0M
2021-05-25 97.71 98.87 97.01 97.49 0.0M
2021-05-24 97.69 98.49 97.21 98.33 0.0M
2021-05-21 96.59 97.93 96.32 97.53 0.0M
2021-05-20 95.68 96.69 94.91 96.26 0.0M
2021-05-19 96.57 96.65 93.60 95.78 0.0M
2021-05-18 97.29 98.11 96.31 96.63 0.0M
2021-05-17 99.64 99.80 96.75 97.10 0.0M
2021-05-14 96.81 99.76 96.24 99.76 0.0M
2021-05-13 95.97 97.00 93.14 95.88 0.0M
2021-05-12 95.46 97.23 95.46 96.13 0.0M
2021-05-11 97.39 97.39 94.64 96.10 0.0M
2021-05-10 98.77 99.50 97.57 97.60 0.0M
2021-05-07 97.19 98.44 96.81 98.30 0.0M
2021-05-06 96.31 98.89 95.86 96.66 0.0M
2021-05-05 97.88 98.11 95.89 96.45 0.0M
2021-05-04 100.18 101.00 96.44 97.63 0.0M
2021-05-03 100.44 100.78 98.80 100.52 0.0M
2021-04-30 101.60 101.60 99.41 99.95 0.0M
2021-04-29 101.24 102.50 99.64 101.00 0.0M
2021-04-28 100.02 100.32 98.88 99.90 0.0M
2021-04-27 101.02 101.30 99.25 99.91 0.0M
2021-04-26 99.09 102.06 98.93 100.86 0.0M
2021-04-23 99.21 99.41 97.88 98.77 0.0M
2021-04-22 98.40 99.84 97.33 98.88 0.0M
2021-04-21 98.01 99.88 95.99 99.07 0.0M
2021-04-20 102.80 103.00 97.79 99.00 0.1M
2021-04-19 104.10 104.10 102.40 102.80 0.0M
2021-04-16 102.98 104.50 102.90 104.10 0.0M
2021-04-15 99.99 104.00 99.54 103.00 0.1M
2021-04-14 99.20 100.60 97.99 99.66 0.0M
2021-04-13 99.90 100.62 97.77 98.76 0.0M
2021-04-12 102.36 102.40 99.21 99.91 0.0M
2021-04-09 101.42 104.06 100.94 101.94 0.0M
2021-04-08 101.44 101.44 99.71 100.90 0.0M
2021-04-07 100.52 101.48 100.14 100.80 0.0M
2021-04-06 101.70 102.08 99.45 100.56 0.0M
2021-04-01 96.81 101.42 96.71 101.16 0.1M
2021-03-31 97.22 97.85 96.41 96.99 0.0M
2021-03-30 97.50 98.25 96.98 97.50 0.0M
2021-03-29 97.75 98.27 96.44 97.16 0.0M
2021-03-26 97.20 98.55 96.82 97.70 0.0M
2021-03-25 95.70 97.50 94.23 97.50 0.0M
2021-03-24 95.41 96.77 93.51 95.40 0.0M
2021-03-23 96.87 97.02 95.01 95.51 0.0M
2021-03-22 97.70 98.02 96.29 97.64 0.0M
2021-03-19 99.84 100.40 97.58 98.79 0.0M
2021-03-18 102.26 102.58 99.65 100.00 0.0M
2021-03-17 101.70 102.58 100.80 101.90 0.0M
2021-03-16 99.64 103.10 99.64 101.58 0.0M
2021-03-15 100.00 101.02 99.69 100.08 0.0M
2021-03-12 99.29 100.70 97.81 100.30 0.0M
2021-03-11 99.98 99.98 97.53 99.08 0.0M
2021-03-10 100.30 100.94 98.63 99.53 0.0M
2021-03-09 100.98 101.02 99.15 100.50 0.0M
2021-03-08 97.10 100.98 96.43 100.50 0.0M
2021-03-05 99.30 99.70 95.20 96.73 0.1M
2021-03-04 99.00 101.00 98.00 98.50 0.0M
2021-03-03 99.94 100.64 98.88 99.55 0.0M
2021-03-02 100.68 100.68 98.43 99.43 0.0M
2021-03-01 97.39 101.80 97.01 101.22 0.1M
2021-02-26 97.80 98.17 95.21 96.66 0.1M
2021-02-25 102.76 103.60 96.51 97.98 0.1M
2021-02-24 98.95 103.00 98.15 102.98 0.1M
2021-02-23 95.30 101.40 95.00 99.48 0.1M
2021-02-22 91.90 95.76 90.20 95.10 0.1M
2021-02-19 91.20 92.50 89.85 91.87 0.0M
2021-02-18 94.20 94.50 89.62 91.78 0.1M
2021-02-17 93.50 94.53 93.49 94.25 0.0M
2021-02-16 94.00 94.49 93.36 93.40 0.0M
2021-02-15 92.70 94.24 92.28 93.93 0.0M
2021-02-12 91.34 92.35 89.57 92.15 0.0M
2021-02-11 93.00 93.00 90.81 91.24 0.0M
2021-02-10 93.24 93.60 91.17 91.79 0.0M
2021-02-09 94.50 94.91 91.91 93.15 0.0M
2021-02-08 93.85 94.77 92.57 94.40 0.0M
2021-02-05 93.00 94.52 91.91 93.93 0.1M
2021-02-04 89.90 93.11 89.10 92.74 0.1M
2021-02-03 89.20 90.87 88.65 89.90 0.0M
2021-02-02 84.70 88.99 84.40 88.70 0.1M
2021-02-01 84.00 84.54 82.41 83.50 0.0M
2021-01-29 85.00 85.49 81.83 83.46 0.1M
2021-01-28 83.00 86.71 82.51 85.56 0.1M
2021-01-27 85.40 85.45 82.60 83.01 0.1M
2021-01-26 85.00 87.17 84.01 85.48 0.1M
2021-01-25 88.80 88.99 84.55 86.50 0.1M
2021-01-22 89.89 89.89 88.09 89.30 0.0M
2021-01-21 93.20 93.31 88.50 90.00 0.1M
2021-01-20 91.99 93.49 90.90 93.49 0.0M
2021-01-19 91.65 92.44 91.02 92.40 0.0M
2021-01-18 93.20 93.20 90.30 91.39 0.0M
2021-01-15 92.00 92.87 91.03 92.25 0.0M
2021-01-14 89.45 93.50 89.26 92.70 0.1M
2021-01-13 90.20 90.46 88.17 89.20 0.0M
2021-01-12 89.86 90.47 88.89 89.45 0.0M
2021-01-11 90.55 91.71 89.10 90.33 0.0M
2021-01-08 90.88 90.88 89.02 90.31 0.0M
2021-01-07 90.40 90.96 89.41 90.06 0.0M
2021-01-06 90.44 91.00 89.04 89.75 0.0M
2021-01-05 90.09 90.54 88.52 90.22 0.0M
2021-01-04 91.36 94.52 89.01 90.00 0.1M