Airbus Group

AIR
🏛️ germany →
196.80
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
2023-12-29 138.73 139.40 138.73 139.08 0.0M
2023-12-28 138.39 139.34 138.21 138.57 0.0M
2023-12-27 138.65 139.14 138.15 138.43 0.0M
2023-12-22 137.55 139.32 137.22 139.03 0.0M
2023-12-21 136.28 138.01 136.16 137.71 0.0M
2023-12-20 138.87 139.30 134.67 135.67 0.0M
2023-12-19 138.89 139.64 138.15 139.54 0.0M
2023-12-18 138.15 138.89 137.81 138.25 0.0M
2023-12-15 139.36 140.73 137.59 139.24 0.0M
2023-12-14 143.10 143.10 138.67 139.16 0.0M
2023-12-13 141.35 142.68 140.99 142.38 0.0M
2023-12-12 141.23 142.09 139.46 141.43 0.0M
2023-12-11 141.19 142.11 140.83 141.13 0.0M
2023-12-08 138.75 141.11 138.55 140.87 0.0M
2023-12-07 136.50 138.13 135.37 137.49 0.0M
2023-12-06 136.00 138.31 135.33 136.76 0.0M
2023-12-05 135.73 135.98 134.45 135.33 0.0M
2023-12-04 137.08 137.77 135.80 136.36 0.0M
2023-12-01 136.04 137.53 135.55 136.86 0.0M
2023-11-30 134.65 136.00 134.17 135.53 0.0M
2023-11-29 134.08 135.92 133.54 135.07 0.0M
2023-11-28 132.31 134.12 132.19 133.48 0.0M
2023-11-27 133.40 134.10 132.23 132.23 0.0M
2023-11-24 133.34 134.63 133.22 134.02 0.0M
2023-11-23 133.08 134.77 132.94 133.74 0.0M
2023-11-22 132.68 133.40 131.99 132.62 0.0M
2023-11-21 132.01 133.14 131.65 132.98 0.0M
2023-11-20 131.43 133.14 130.99 132.49 0.0M
2023-11-17 130.20 131.83 130.00 131.69 0.0M
2023-11-16 130.18 131.51 129.92 130.76 0.0M
2023-11-15 130.97 131.19 129.84 129.90 0.0M
2023-11-14 128.21 131.47 128.09 130.60 0.0M
2023-11-13 127.69 129.98 127.58 128.95 0.0M
2023-11-10 126.40 128.89 126.22 128.15 0.0M
2023-11-09 127.24 128.77 125.43 126.44 0.0M
2023-11-08 127.38 129.86 125.95 126.84 0.0M
2023-11-07 127.48 128.57 127.02 128.19 0.0M
2023-11-06 128.61 128.85 127.32 127.32 0.0M
2023-11-03 128.55 129.05 127.24 128.59 0.0M
2023-11-02 127.34 129.05 127.02 128.87 0.0M
2023-11-01 125.85 127.64 125.25 127.52 0.0M
2023-10-31 125.35 125.81 124.16 125.25 0.0M
2023-10-30 123.76 125.81 123.76 125.81 0.0M
2023-10-27 125.59 126.24 123.24 123.24 0.0M
2023-10-26 123.06 126.03 122.84 125.41 0.0M
2023-10-25 124.00 124.51 122.96 124.02 0.0M
2023-10-24 121.55 126.30 121.55 123.86 0.0M
2023-10-23 120.62 122.13 119.52 121.23 0.0M
2023-10-20 122.07 122.21 120.34 120.78 0.0M
2023-10-19 123.22 123.24 121.73 122.07 0.0M
2023-10-18 126.64 126.64 123.18 123.22 0.0M
2023-10-17 123.86 126.80 123.54 126.10 0.0M
2023-10-16 120.88 122.77 120.32 121.79 0.0M
2023-10-13 124.73 125.23 121.08 121.67 0.0M
2023-10-12 125.65 126.96 124.28 124.53 0.0M
2023-10-11 124.63 125.69 123.96 125.69 0.0M
2023-10-10 123.12 125.05 123.00 124.14 0.0M
2023-10-09 122.41 123.52 121.85 122.55 0.0M
2023-10-06 123.32 123.82 121.65 123.60 0.0M
2023-10-05 123.46 123.52 122.21 123.46 0.0M
2023-10-04 123.00 124.04 122.53 122.94 0.0M
2023-10-03 123.82 124.75 123.24 123.66 0.0M
2023-10-02 126.22 127.58 123.70 124.00 0.0M
2023-09-29 126.32 127.40 125.21 125.55 0.0M
2023-09-28 123.62 126.38 123.32 125.57 0.0M
2023-09-27 122.47 123.64 122.21 123.64 0.0M
2023-09-26 121.75 124.12 121.27 121.91 0.0M
2023-09-25 122.94 123.80 121.43 122.69 0.0M
2023-09-22 124.00 124.38 122.39 122.45 0.0M
2023-09-21 127.69 128.05 122.84 123.44 0.0M
2023-09-20 128.55 129.52 128.09 128.13 0.0M
2023-09-19 128.91 129.50 128.23 128.97 0.0M
2023-09-18 130.20 130.44 128.71 128.73 0.0M
2023-09-15 130.22 131.47 130.10 130.78 0.0M
2023-09-14 129.88 130.18 128.33 129.36 0.0M
2023-09-13 129.19 130.20 128.11 129.60 0.0M
2023-09-12 132.80 133.16 129.23 129.60 0.0M
2023-09-11 134.17 135.07 131.79 132.68 0.0M
2023-09-08 136.66 136.66 132.94 134.67 0.0M
2023-09-07 132.41 136.26 132.41 135.21 0.0M
2023-09-06 132.90 134.02 132.05 133.16 0.0M
2023-09-05 132.72 134.00 131.91 132.72 0.0M
2023-09-04 133.66 134.65 133.06 133.20 0.0M
2023-09-01 134.67 134.93 132.51 132.80 0.0M
2023-08-31 133.06 135.31 132.86 134.35 0.0M
2023-08-30 132.17 133.20 130.95 132.41 0.0M
2023-08-29 131.61 132.03 130.66 131.49 0.0M
2023-08-28 129.68 131.53 129.56 131.01 0.0M
2023-08-25 127.77 130.12 127.52 129.13 0.0M
2023-08-24 129.84 131.09 127.75 128.09 0.0M
2023-08-23 128.53 129.80 128.27 129.32 0.0M
2023-08-22 127.48 129.07 127.42 127.64 0.0M
2023-08-21 125.61 128.25 125.57 128.13 0.0M
2023-08-18 125.95 126.60 124.49 126.54 0.0M
2023-08-17 126.96 128.01 126.03 126.12 0.0M
2023-08-16 127.73 128.75 126.32 127.24 0.0M
2023-08-15 130.08 130.08 127.73 128.05 0.0M
2023-08-14 129.36 130.22 128.95 129.68 0.0M
2023-08-11 130.93 131.25 129.54 130.40 0.0M
2023-08-10 131.47 132.17 130.18 131.27 0.0M
2023-08-09 130.22 131.89 130.22 130.70 0.0M
2023-08-08 129.76 130.30 128.25 129.78 0.0M
2023-08-07 129.21 130.76 129.21 130.56 0.0M
2023-08-04 129.80 130.90 128.97 129.01 0.0M
2023-08-03 131.45 131.79 128.27 129.84 0.0M
2023-08-02 129.88 132.31 129.23 131.05 0.0M
2023-08-01 132.84 133.56 130.82 131.43 0.0M
2023-07-31 132.64 133.62 132.43 132.74 0.0M
2023-07-28 129.86 133.68 129.46 133.16 0.0M
2023-07-27 133.62 134.25 128.15 129.48 0.0M
2023-07-26 131.93 134.65 129.07 133.98 0.0M
2023-07-25 135.47 137.41 130.66 132.41 0.0M
2023-07-24 132.80 135.65 132.39 134.87 0.0M
2023-07-21 133.48 134.57 132.78 133.44 0.0M
2023-07-20 133.44 134.16 132.19 133.92 0.0M
2023-07-19 133.18 134.49 133.10 133.92 0.0M
2023-07-18 132.60 133.64 132.51 133.64 0.0M
2023-07-17 131.97 133.26 131.71 133.02 0.0M
2023-07-14 133.58 133.66 131.71 132.01 0.0M
2023-07-13 132.41 134.57 132.19 133.18 0.0M
2023-07-12 131.45 132.64 131.09 132.33 0.0M
2023-07-11 131.27 132.11 130.20 131.09 0.0M
2023-07-10 129.68 131.53 129.54 131.29 0.0M
2023-07-07 128.53 131.17 128.49 130.68 0.0M
2023-07-06 131.27 131.43 128.31 128.81 0.0M
2023-07-05 130.22 132.37 129.72 132.13 0.0M
2023-07-04 131.67 132.19 130.20 130.36 0.0M
2023-07-03 131.47 132.68 131.01 131.67 0.0M
2023-06-30 129.50 132.03 129.50 131.59 0.0M
2023-06-29 129.40 130.44 129.23 129.60 0.0M
2023-06-28 128.69 130.04 128.21 128.87 0.0M
2023-06-27 127.04 128.69 126.42 128.39 0.0M
2023-06-26 125.85 127.42 124.26 127.12 0.0M
2023-06-23 126.32 126.80 125.11 125.69 0.0M
2023-06-22 128.87 128.87 126.14 127.18 0.0M
2023-06-21 131.67 132.31 128.67 129.07 0.0M
2023-06-20 132.80 133.16 130.08 131.91 0.0M
2023-06-19 130.18 133.16 130.18 132.29 0.0M
2023-06-16 128.67 131.47 128.61 130.20 0.0M
2023-06-15 128.39 129.56 127.97 128.85 0.0M
2023-06-14 129.19 129.23 127.65 127.91 0.0M
2023-06-13 130.02 130.18 128.23 129.09 0.0M
2023-06-12 127.71 129.54 127.54 128.57 0.0M
2023-06-09 125.75 128.17 125.75 127.24 0.0M
2023-06-08 125.35 126.08 124.63 125.65 0.0M
2023-06-07 127.62 127.62 125.03 126.20 0.0M
2023-06-06 125.97 128.01 125.33 127.83 0.0M
2023-06-05 127.62 129.21 125.35 125.97 0.0M
2023-06-02 125.67 127.69 125.09 127.50 0.0M
2023-06-01 122.35 126.08 122.35 124.93 0.0M
2023-05-31 123.22 124.06 121.51 122.71 0.0M
2023-05-30 124.30 124.93 122.98 123.44 0.0M
2023-05-29 125.19 125.47 124.12 124.14 0.0M
2023-05-26 124.02 125.03 122.73 125.01 0.0M
2023-05-25 122.67 124.59 122.57 123.68 0.0M
2023-05-24 124.36 124.43 122.45 122.92 0.0M
2023-05-23 127.52 127.52 124.26 124.53 0.0M
2023-05-22 128.23 128.55 126.70 127.04 0.0M
2023-05-19 128.33 129.21 128.01 128.19 0.0M
2023-05-18 128.19 130.40 127.36 127.36 0.0M
2023-05-17 125.11 128.93 124.40 128.25 0.0M
2023-05-16 122.45 125.93 122.05 125.15 0.0M
2023-05-15 121.95 123.52 121.73 123.52 0.0M
2023-05-12 120.54 122.19 120.46 121.93 0.0M
2023-05-11 120.78 122.43 119.39 120.74 0.0M
2023-05-10 120.94 122.11 120.16 121.35 0.0M
2023-05-09 120.30 121.45 119.45 121.04 0.0M
2023-05-08 120.98 121.55 120.26 120.36 0.0M
2023-05-05 121.27 121.81 119.66 121.47 0.0M
2023-05-04 123.56 124.10 119.66 121.77 0.0M
2023-05-03 124.43 125.83 121.35 123.52 0.0M
2023-05-02 126.38 126.48 124.06 124.53 0.0M
2023-04-28 125.33 126.74 123.94 126.40 0.0M
2023-04-27 123.38 125.73 122.90 125.31 0.0M
2023-04-26 124.26 125.23 121.87 122.37 0.0M
2023-04-25 124.83 125.73 123.74 123.94 0.0M
2023-04-24 125.75 127.62 125.75 127.52 0.0M
2023-04-21 127.83 128.73 126.36 127.04 0.0M
2023-04-20 127.87 128.87 126.92 128.01 0.0M
2023-04-19 126.76 128.09 126.72 128.09 0.0M
2023-04-18 127.28 127.87 124.55 127.52 0.0M
2023-04-17 125.67 127.73 125.03 127.50 0.0M
2023-04-14 125.53 126.58 124.16 125.69 0.0M
2023-04-13 125.37 126.56 124.95 125.43 0.0M
2023-04-12 124.73 126.60 124.73 125.47 0.0M
2023-04-11 125.61 126.22 124.71 124.83 0.0M
2023-04-06 123.22 125.71 123.16 124.93 0.0M
2023-04-05 124.61 125.37 123.30 123.48 0.0M
2023-04-04 124.91 126.01 124.06 124.38 0.0M
2023-04-03 121.77 125.53 121.77 124.91 0.0M
2023-03-31 121.57 122.98 121.49 122.82 0.1M
2023-03-30 120.42 122.27 120.40 121.45 0.0M
2023-03-29 118.69 120.98 118.39 120.46 0.0M
2023-03-28 118.77 119.27 117.26 117.86 0.0M
2023-03-27 117.30 119.27 117.30 118.69 0.0M
2023-03-24 118.81 119.09 115.77 117.56 0.0M
2023-03-23 119.94 120.76 117.42 118.23 0.0M
2023-03-22 121.23 121.57 118.61 118.83 0.0M
2023-03-21 118.65 121.23 118.57 120.70 0.0M
2023-03-20 114.30 118.63 111.32 117.99 0.0M
2023-03-17 118.89 120.56 115.75 115.99 0.0M
2023-03-16 117.28 119.09 115.99 118.57 0.0M
2023-03-15 121.79 121.79 115.31 117.04 0.0M
2023-03-14 117.28 122.07 117.24 121.23 0.0M
2023-03-13 121.02 121.45 116.46 117.08 0.0M
2023-03-10 122.11 122.25 119.29 119.98 0.0M
2023-03-09 122.80 124.30 122.37 122.37 0.0M
2023-03-08 122.51 124.69 122.27 122.88 0.0M
2023-03-07 123.18 123.68 122.45 123.12 0.0M
2023-03-06 123.46 123.80 122.65 122.92 0.0M
2023-03-03 122.57 123.90 122.13 123.18 0.0M
2023-03-02 120.60 122.73 120.52 122.71 0.0M
2023-03-01 123.00 123.60 121.06 122.05 0.0M
2023-02-28 123.14 123.96 121.37 123.34 0.0M
2023-02-27 121.27 123.86 120.86 123.02 0.0M
2023-02-24 124.12 124.87 120.98 121.39 0.0M
2023-02-23 122.35 124.12 121.95 123.72 0.0M
2023-02-22 121.25 122.61 120.52 122.21 0.0M
2023-02-21 121.87 123.24 120.84 121.65 0.0M
2023-02-20 124.99 125.11 121.79 122.35 0.0M
2023-02-17 122.77 125.21 122.45 125.21 0.1M
2023-02-16 119.39 124.02 116.88 123.16 0.2M
2023-02-15 116.25 118.69 115.81 118.47 0.1M
2023-02-14 115.07 116.76 114.26 116.25 0.0M
2023-02-13 113.32 115.63 113.26 115.17 0.0M
2023-02-10 112.21 113.80 111.81 113.30 0.0M
2023-02-09 113.12 113.74 112.31 112.73 0.0M
2023-02-08 112.21 113.64 111.45 112.23 0.0M
2023-02-07 113.50 113.84 111.36 112.33 0.1M
2023-02-06 115.09 115.81 113.66 114.99 0.0M
2023-02-03 116.64 116.82 115.03 116.09 0.0M
2023-02-02 116.46 117.26 115.27 116.32 0.1M
2023-02-01 114.54 116.46 113.54 116.46 0.0M
2023-01-31 112.81 114.69 112.63 114.46 0.0M
2023-01-30 115.57 116.32 113.10 113.16 0.1M
2023-01-27 119.33 119.45 115.63 116.05 0.1M
2023-01-26 120.12 120.54 118.35 120.12 0.0M
2023-01-25 120.12 121.25 119.15 119.96 0.0M
2023-01-24 118.55 120.24 117.32 120.10 0.0M
2023-01-23 119.25 119.25 117.18 118.25 0.0M
2023-01-20 116.54 118.45 116.32 118.11 0.0M
2023-01-19 117.34 118.15 115.83 116.05 0.0M
2023-01-18 115.63 118.95 115.29 116.88 0.1M
2023-01-17 114.32 116.09 114.24 115.29 0.0M
2023-01-16 115.75 115.79 114.42 114.73 0.0M
2023-01-13 115.77 116.76 115.15 116.11 0.0M
2023-01-12 113.30 115.81 113.30 115.77 0.0M
2023-01-11 114.89 114.89 111.95 113.62 0.1M
2023-01-10 116.27 116.27 113.44 114.44 0.0M
2023-01-09 116.17 117.20 114.64 116.07 0.0M
2023-01-06 114.79 116.07 114.00 115.79 0.0M
2023-01-05 114.67 115.43 113.96 114.71 0.0M
2023-01-04 114.46 115.01 111.89 114.42 0.0M
2023-01-03 112.81 115.59 112.53 113.86 0.0M
2023-01-02 110.02 113.38 109.84 112.93 0.0M