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
2022-12-30 110.90 110.90 110.20 110.62 0.0M
2022-12-29 110.90 111.39 110.02 110.92 0.0M
2022-12-28 111.77 112.39 110.44 110.86 0.0M
2022-12-27 111.53 112.93 110.90 111.95 0.0M
2022-12-23 111.26 111.59 110.52 110.74 0.0M
2022-12-22 112.49 113.34 110.04 110.90 0.0M
2022-12-21 110.80 112.55 110.26 112.21 0.0M
2022-12-20 108.65 110.86 108.27 110.50 0.0M
2022-12-19 109.25 111.04 109.15 109.80 0.0M
2022-12-16 110.64 110.92 108.65 109.65 0.0M
2022-12-15 111.77 112.81 110.08 110.74 0.0M
2022-12-14 113.08 113.46 111.00 111.36 0.0M
2022-12-13 112.09 113.24 110.78 112.13 0.1M
2022-12-12 110.34 113.64 110.34 112.35 0.0M
2022-12-09 109.73 111.28 109.33 109.73 0.0M
2022-12-08 107.30 110.14 107.26 109.43 0.0M
2022-12-07 108.31 108.65 106.43 107.44 0.0M
2022-12-06 109.61 110.86 105.85 108.43 0.0M
2022-12-05 110.04 110.62 108.91 109.15 0.0M
2022-12-02 109.21 111.04 108.33 109.53 0.0M
2022-12-01 109.94 110.00 107.84 109.23 0.0M
2022-11-30 108.91 109.92 107.68 109.63 0.0M
2022-11-29 106.72 109.25 106.72 108.41 0.0M
2022-11-28 112.69 112.81 106.15 106.54 0.1M
2022-11-25 112.43 113.76 112.43 112.63 0.0M
2022-11-24 112.83 113.40 112.27 112.43 0.0M
2022-11-23 113.94 114.00 112.41 113.16 0.0M
2022-11-22 113.30 114.26 112.71 113.70 0.0M
2022-11-21 113.32 114.18 112.49 113.94 0.0M
2022-11-18 113.01 114.20 112.47 113.88 0.0M
2022-11-17 113.92 114.28 111.49 113.14 0.0M
2022-11-16 113.26 114.62 112.81 113.04 0.0M
2022-11-15 112.33 114.30 111.83 112.55 0.0M
2022-11-14 112.63 113.30 111.24 111.81 0.0M
2022-11-11 113.30 114.28 111.81 113.26 0.0M
2022-11-10 111.73 114.69 111.16 112.99 0.0M
2022-11-09 112.19 113.22 111.45 111.45 0.0M
2022-11-08 112.87 113.30 111.61 111.73 0.0M
2022-11-07 113.26 114.10 112.31 112.77 0.0M
2022-11-04 111.30 114.89 110.60 113.10 0.1M
2022-11-03 109.65 111.63 109.25 110.14 0.0M
2022-11-02 111.83 112.15 108.04 109.13 0.0M
2022-11-01 109.33 112.29 109.33 111.89 0.0M
2022-10-31 109.15 109.31 107.82 109.05 0.0M
2022-10-28 103.98 110.28 101.38 109.96 0.1M
2022-10-27 105.05 106.52 104.06 105.11 0.0M
2022-10-26 103.36 105.53 102.99 105.15 0.0M
2022-10-25 102.47 103.92 101.65 103.80 0.0M
2022-10-24 100.70 103.13 100.68 102.09 0.0M
2022-10-21 99.71 101.36 98.80 101.36 0.0M
2022-10-20 100.04 101.26 99.45 100.01 0.0M
2022-10-19 100.22 101.04 99.31 99.91 0.0M
2022-10-18 99.37 101.28 98.95 99.97 0.0M
2022-10-17 96.20 99.26 95.71 98.14 0.0M
2022-10-14 97.79 99.18 95.04 95.04 0.0M
2022-10-13 92.12 97.67 92.04 97.59 0.1M
2022-10-12 93.42 93.74 91.93 92.32 0.0M
2022-10-11 91.86 93.67 91.84 92.62 0.0M
2022-10-10 90.93 93.00 90.45 92.66 0.0M
2022-10-07 91.99 93.62 91.03 91.67 0.0M
2022-10-06 93.79 94.37 92.09 92.65 0.0M
2022-10-05 94.07 94.29 92.33 93.42 0.0M
2022-10-04 90.20 94.54 89.46 94.02 0.0M
2022-10-03 87.08 89.18 86.00 88.55 0.0M
2022-09-30 86.94 88.81 86.63 86.63 0.0M
2022-09-29 88.78 89.63 86.50 87.36 0.0M
2022-09-28 88.47 89.69 86.28 89.55 0.0M
2022-09-27 91.73 92.19 88.47 89.18 0.0M
2022-09-26 90.77 92.40 90.27 91.24 0.0M
2022-09-23 92.12 95.38 90.61 91.93 0.0M
2022-09-22 91.04 93.43 91.04 92.23 0.0M
2022-09-21 90.74 93.43 89.55 91.79 0.0M
2022-09-20 93.51 93.51 90.45 91.09 0.0M
2022-09-19 91.43 93.60 90.39 93.60 0.0M
2022-09-16 93.53 93.73 90.67 91.74 0.0M
2022-09-15 94.45 95.97 93.57 94.12 0.0M
2022-09-14 96.28 96.49 93.90 95.38 0.0M
2022-09-13 98.94 100.14 95.93 96.09 0.0M
2022-09-12 96.40 99.33 95.41 99.21 0.0M
2022-09-09 95.41 96.76 94.79 95.79 0.0M
2022-09-08 96.22 97.19 93.72 95.27 0.0M
2022-09-07 95.34 96.22 94.22 95.75 0.0M
2022-09-06 95.74 97.29 95.74 96.49 0.0M
2022-09-05 95.03 96.68 94.93 96.31 0.0M
2022-09-02 95.26 98.62 94.80 95.55 0.0M
2022-09-01 96.70 96.92 93.72 96.14 0.0M
2022-08-31 100.72 100.72 96.91 97.44 0.0M
2022-08-30 99.91 101.28 99.41 99.95 0.0M
2022-08-29 99.89 100.34 98.77 100.28 0.0M
2022-08-26 103.74 104.00 100.38 100.38 0.0M
2022-08-25 103.19 104.06 102.61 103.92 0.0M
2022-08-24 101.87 102.97 101.48 101.99 0.0M
2022-08-23 102.35 104.14 101.60 102.65 0.0M
2022-08-22 104.88 104.88 102.09 102.41 0.0M
2022-08-19 107.16 107.46 105.53 105.65 0.0M
2022-08-18 107.68 108.53 107.04 107.44 0.0M
2022-08-17 110.04 110.54 106.54 108.10 0.0M
2022-08-16 108.31 110.32 107.98 109.80 0.1M
2022-08-15 108.10 108.31 107.28 108.19 0.0M
2022-08-12 107.00 108.33 106.52 107.88 0.0M
2022-08-11 106.92 107.70 106.17 106.35 0.0M
2022-08-10 105.33 106.96 105.03 106.66 0.0M
2022-08-09 105.19 106.49 104.70 105.35 0.0M
2022-08-08 104.58 106.39 104.36 105.15 0.0M
2022-08-05 102.65 105.45 102.63 105.03 0.0M
2022-08-04 103.50 104.08 102.39 102.71 0.0M
2022-08-03 101.81 103.82 101.69 103.48 0.0M
2022-08-02 101.40 103.11 101.38 102.13 0.0M
2022-08-01 104.26 104.78 101.04 102.47 0.0M
2022-07-29 102.75 104.84 102.29 104.62 0.0M
2022-07-28 101.65 103.05 98.66 102.47 0.1M
2022-07-27 104.26 105.75 100.08 101.97 0.0M
2022-07-26 105.19 105.85 103.70 103.70 0.0M
2022-07-25 104.34 105.55 103.72 104.80 0.0M
2022-07-22 103.38 106.54 103.38 104.14 0.0M
2022-07-21 104.50 105.51 103.36 104.36 0.0M
2022-07-20 105.59 106.11 103.07 103.70 0.0M
2022-07-19 102.59 106.29 102.05 105.65 0.0M
2022-07-18 103.42 105.09 102.51 102.51 0.0M
2022-07-15 99.83 103.56 98.88 103.05 0.0M
2022-07-14 101.04 101.28 98.46 99.30 0.0M
2022-07-13 99.69 101.18 98.49 101.12 0.0M
2022-07-12 94.93 100.32 94.70 99.10 0.0M
2022-07-11 94.11 96.98 93.51 95.84 0.1M
2022-07-08 93.34 95.78 93.34 95.30 0.0M
2022-07-07 92.95 94.64 92.82 94.62 0.0M
2022-07-06 90.43 92.92 89.70 92.70 0.0M
2022-07-05 93.34 93.56 88.42 90.46 0.1M
2022-07-04 95.90 96.41 92.59 92.64 0.0M
2022-07-01 91.74 96.73 91.04 96.73 0.0M
2022-06-30 91.23 92.77 89.65 92.28 0.0M
2022-06-29 93.93 94.36 91.45 91.89 0.0M
2022-06-28 92.63 95.90 92.34 93.45 0.1M
2022-06-27 93.01 94.10 91.93 92.51 0.0M
2022-06-24 91.43 93.32 90.24 93.32 0.0M
2022-06-23 92.52 92.62 89.71 90.54 0.1M
2022-06-22 94.21 94.21 91.62 92.43 0.0M
2022-06-21 96.91 98.34 94.88 95.33 0.0M
2022-06-20 93.13 97.83 93.13 97.67 0.1M
2022-06-17 93.81 96.41 92.93 94.57 0.0M
2022-06-16 96.50 96.91 91.50 92.95 0.0M
2022-06-15 96.41 97.97 95.31 96.31 0.0M
2022-06-14 98.08 98.37 94.79 96.18 0.0M
2022-06-13 99.89 101.02 96.54 97.40 0.1M
2022-06-10 103.86 104.56 101.28 101.87 0.0M
2022-06-09 107.00 107.34 103.88 103.88 0.0M
2022-06-08 109.69 110.40 107.00 107.44 0.0M
2022-06-07 109.29 110.58 109.29 109.84 0.0M
2022-06-06 108.61 111.26 108.61 110.64 0.0M
2022-06-03 108.73 109.41 107.64 108.35 0.0M
2022-06-02 107.94 109.15 107.56 109.15 0.0M
2022-06-01 108.33 109.43 107.36 107.76 0.0M
2022-05-31 111.59 111.59 107.82 108.73 0.0M
2022-05-30 111.34 112.45 111.34 111.53 0.0M
2022-05-27 107.96 111.55 107.96 110.86 0.1M
2022-05-26 104.24 108.93 103.94 108.25 0.1M
2022-05-25 103.09 104.88 102.23 104.78 0.0M
2022-05-24 105.73 105.73 102.25 103.34 0.0M
2022-05-23 107.60 108.08 104.54 106.54 0.0M
2022-05-20 106.60 108.45 105.17 106.45 0.0M
2022-05-19 105.85 106.84 104.74 106.64 0.0M
2022-05-18 107.56 109.03 105.57 105.79 0.0M
2022-05-17 105.97 108.83 105.87 107.84 0.0M
2022-05-16 105.57 106.03 103.84 105.17 0.0M
2022-05-13 104.42 105.83 103.30 105.73 0.0M
2022-05-12 104.38 105.03 102.05 103.38 0.0M
2022-05-11 104.82 107.20 104.38 105.03 0.1M
2022-05-10 104.86 106.84 103.88 103.98 0.0M
2022-05-09 104.97 107.54 103.19 104.14 0.0M
2022-05-06 108.17 110.64 106.15 107.14 0.0M
2022-05-05 106.80 110.48 106.80 108.45 0.1M
2022-05-04 105.63 108.14 101.85 108.14 0.1M
2022-05-03 104.34 106.82 103.56 106.15 0.0M
2022-05-02 103.50 104.66 102.49 103.52 0.0M
2022-04-29 103.78 105.99 103.07 103.56 0.0M
2022-04-28 102.35 104.56 101.26 103.26 0.0M
2022-04-27 101.00 102.23 99.97 101.54 0.0M
2022-04-26 104.34 105.01 100.42 101.24 0.0M
2022-04-25 102.75 104.38 102.07 104.34 0.0M
2022-04-22 106.62 107.10 103.38 103.80 0.0M
2022-04-21 105.35 109.05 105.33 106.21 0.1M
2022-04-20 103.74 105.95 103.60 104.95 0.0M
2022-04-19 103.84 104.38 101.71 104.04 0.0M
2022-04-14 104.36 106.11 103.84 105.35 0.0M
2022-04-13 103.76 104.38 102.91 103.52 0.0M
2022-04-12 102.67 104.50 101.32 103.21 0.0M
2022-04-11 102.37 104.56 101.00 103.34 0.0M
2022-04-08 102.37 104.52 101.97 102.39 0.0M
2022-04-07 102.77 104.56 101.00 102.35 0.0M
2022-04-06 105.04 106.42 103.06 104.40 0.0M
2022-04-05 110.08 110.42 103.56 105.20 0.1M
2022-04-04 111.98 112.48 108.18 110.72 0.0M
2022-04-01 110.06 112.74 109.94 112.68 0.0M
2022-03-31 111.74 112.26 109.16 109.64 0.0M
2022-03-30 112.76 112.98 110.40 111.34 0.1M
2022-03-29 108.62 113.74 108.52 113.60 0.1M
2022-03-28 107.78 109.26 107.02 108.44 0.0M
2022-03-25 107.54 109.22 106.84 108.00 0.0M
2022-03-24 106.60 108.08 106.48 107.96 0.0M
2022-03-23 109.04 109.20 106.52 106.86 0.0M
2022-03-22 105.50 108.84 104.92 108.56 0.0M
2022-03-21 105.80 106.78 104.30 105.64 0.0M
2022-03-18 107.38 107.46 104.08 106.56 0.0M
2022-03-17 107.28 107.72 105.02 107.00 0.0M
2022-03-16 105.30 109.28 104.78 105.78 0.1M
2022-03-15 104.30 104.44 101.32 104.18 0.0M
2022-03-14 105.28 107.36 102.88 104.92 0.1M
2022-03-11 100.00 106.20 99.80 102.66 0.1M
2022-03-10 103.30 104.32 97.54 101.20 0.1M
2022-03-09 96.99 105.00 96.80 103.96 0.1M
2022-03-08 92.00 99.50 91.00 96.15 0.1M
2022-03-07 95.50 98.36 90.24 92.68 0.1M
2022-03-04 102.84 103.50 96.51 98.30 0.2M
2022-03-03 110.26 110.38 104.00 104.98 0.1M
2022-03-02 104.22 111.12 102.28 108.76 0.1M
2022-03-01 115.00 115.20 103.02 104.90 0.2M
2022-02-28 130.00 130.00 110.86 113.52 0.3M
2022-02-25 111.98 116.66 108.50 116.66 0.1M
2022-02-24 107.00 112.60 105.74 112.18 0.1M
2022-02-23 115.00 117.16 112.00 112.00 0.1M
2022-02-22 105.02 115.16 105.02 113.54 0.1M
2022-02-21 115.00 117.18 106.62 108.04 0.1M
2022-02-18 116.32 117.24 113.80 114.88 0.0M
2022-02-17 119.50 120.44 115.32 115.92 0.1M
2022-02-16 118.44 119.38 116.72 118.70 0.0M
2022-02-15 115.22 119.50 115.02 118.40 0.1M
2022-02-14 112.50 117.00 112.00 115.16 0.1M
2022-02-11 116.44 118.90 114.04 114.30 0.0M
2022-02-10 118.00 118.52 116.14 116.78 0.0M
2022-02-09 116.46 117.98 116.00 117.38 0.0M
2022-02-08 113.62 116.06 112.12 116.00 0.0M
2022-02-07 111.26 113.78 110.10 112.60 0.0M
2022-02-04 112.24 112.68 108.72 111.74 0.0M
2022-02-03 112.76 113.34 110.70 110.70 0.0M
2022-02-02 115.90 115.98 112.68 113.74 0.0M
2022-02-01 112.88 116.00 112.10 115.58 0.0M
2022-01-31 112.50 113.66 111.00 113.00 0.0M
2022-01-28 114.18 114.18 109.90 112.20 0.0M
2022-01-27 110.70 115.00 110.62 113.76 0.0M
2022-01-26 109.16 114.98 109.00 112.80 0.1M
2022-01-25 109.50 110.06 106.26 108.50 0.1M
2022-01-24 111.90 113.74 105.02 109.80 0.1M
2022-01-21 112.82 114.44 111.62 111.62 0.0M
2022-01-20 115.44 115.84 114.02 114.54 0.0M
2022-01-19 115.50 117.24 114.28 114.76 0.0M
2022-01-18 116.50 116.50 114.16 116.34 0.0M
2022-01-17 117.84 118.40 116.36 116.42 0.0M
2022-01-14 116.22 118.06 116.22 117.94 0.0M
2022-01-13 118.06 118.52 116.22 116.72 0.0M
2022-01-12 118.92 119.70 117.52 118.82 0.0M
2022-01-11 118.64 118.92 117.16 118.50 0.0M
2022-01-10 117.50 119.26 116.68 118.64 0.0M
2022-01-07 118.00 118.38 116.34 118.08 0.0M
2022-01-06 117.26 120.00 116.76 118.00 0.1M
2022-01-05 118.44 121.02 117.20 118.00 0.1M
2022-01-04 116.30 119.78 115.98 118.58 0.1M
2022-01-03 111.70 116.54 111.56 115.60 0.1M