Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Airbus SE logo
AIR.DE
Airbus SE
13:12:14
190.64 €
0.0000 (%0.00)
Previous Close: 191.78
Day Low₺189.42
Day High₺193.14
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

AIR.DE: Airbus SE Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 182.1529
CLOSE 182.1693

Low

LOW 157.48

High

HIGH 221.25
DATEOPENHIGHLOWCLOSE
01/02/2026197.24204.25196.8202.85
01/05/2026205.6210.5205.6207.75
01/06/2026208.85210.7206.35210.7
01/07/2026209.5214.5208.5214.45
01/08/2026213.1215.9213.05215.05
01/09/2026215.6215.6212.05214.6
01/12/2026214.65217.35214.1216.5
01/13/2026216.6221215.8221
01/14/2026220.05221.25215.5215.95
01/15/2026215.5215.55212.85214.15
01/16/2026215.75217.85215.6216.8
01/19/2026213.8215.8208.5210.35
01/20/2026209.2209.4205.25207.95
01/21/2026208.5208.65205.25207.3
01/22/2026207.7210.1205.85206.8
01/23/2026205.2207.95205.2206.7
01/26/2026206.15206.15201.9202.35
01/27/2026203.15203.55199.28199.36
01/28/2026197.82198.7191.4195.02
01/29/2026196.18197.26192.84193.94
01/30/2026193.36194.96192.2193.46
02/02/2026189.9194.34189.9193.8
02/03/2026194.94195.48189.8190.18
02/04/2026190.28192.6188.28188.28
02/05/2026187.64190.94186.96189.56
02/06/2026189.84191.6188.74191.38
02/09/2026192.5193.52189.66193.06
02/10/2026193.14193.74191.04191.68
02/11/2026190.82191.06187.06187.2
02/12/2026189.74193.48189.42190.38
02/13/2026190.18194.52189.88192.4
02/16/2026193.7198.16192.88197.12
02/17/2026196.68197.28193.86196.42
02/18/2026196.62201.2196.44200.55
02/19/2026191.6192.18184.58187.06
02/20/2026187.54191.62187.54189.7
02/23/2026185.46188183.2183.2
02/24/2026182.2184.34180.22182.92
02/25/2026183.9184.9181.66184.52
02/26/2026185.58188.2184.68186.74
02/27/2026186.56186.82183.8184.28
03/02/2026178.5182.12178.44180.32
03/03/2026180.9180.9173.46175.32
03/04/2026175.42178.36174.46177.24
03/05/2026178.28181.84175.72175.98
03/06/2026176.56178.24172.6175.46
03/09/2026169.5175.98166.58175.34
03/10/2026178.8179.76176.14177.86
03/11/2026175.68177.32174.06176.8
03/12/2026176.68177.72169.6171.92
03/13/2026172.34172.34168.12168.26
03/16/2026169.18170.84167.56170
03/17/2026169.02172.52168.2170.34
03/18/2026171.96174.06170.14170.2
03/19/2026167.82167.9161.86164.02
03/20/2026165.24165.96159.74160.92
03/23/2026159.58170.2157.94166.42
03/24/2026166.08166.18161.62164.56
03/25/2026168.02169.12166.58168.48
03/26/2026166.52166.86163.34163.34
03/27/2026163.76164.32160.1160.52
03/30/2026159.42161.22157.86159.2
03/31/2026158.28162.02157.48160.78
04/01/2026168.3168.8164.5167.9
04/02/2026163.96167.14162.68165.08
04/07/2026167.2167.46160.8162.58
04/08/2026174.56176.36172.64175.42
04/09/2026174.24174.34169.02170.86
04/10/2026170.72172.66169.28169.42
04/13/2026166.8170.46165.2170.38
04/14/2026171.46174.1171.06172.84
04/15/2026172.16172.56170.12171.6
04/16/2026172.86175.94169.3171.68
04/17/2026170.96181.98170.84179.44
04/20/2026176.24177.76175.68176.32
04/21/2026173.74175.44168.62170.44
04/22/2026171.48171.5165.78165.78
04/23/2026165.1169.24163.88168.12
04/24/2026165.16167.9162.34165.96
04/27/2026165.96167.4164.92165.56
04/28/2026165.5167.32164.46166.04
04/29/2026165.24176.42165.24174.56
04/30/2026172.58177.68171.92174.84
05/04/2026174.62179.56174.12175.96
05/05/2026176.02180.8174.56177.8
05/06/2026179.88191.84179.36188.54
05/07/2026188.86190.78183.54183.54
05/08/2026181.38182.86178.32179.78
05/11/2026178.68179.22174.3175.7
05/12/2026173.38174.56171.68172.72
05/13/2026174.06174.3170.98173.2
05/14/2026173.66174.8171.72172.68
05/15/2026170.54171.74167.44167.64
05/18/2026165.62172.06164.7170.46
05/19/2026171.04174.62168.96168.96
05/20/2026168.92175166.74173.44
05/21/2026172.3172.64166166
05/22/2026169.12170.34166.46169.66
05/25/2026172.5175.38172.42174.4
05/26/2026175.12175.2172.16172.32
05/27/2026171.96177.82171.66173.8
05/28/2026173179172.3177.76
05/29/2026180.82183178.92179.62
06/01/2026178.1178.44171.58173.22
06/02/2026174.84176.3172.18172.6
06/03/2026170.7171167.9169.32
06/04/2026170.24177.08169.8177.02
06/05/2026178.38179.66176.84179
06/08/2026173.46179.24172.78176.92
06/09/2026176.66179.02173.74175.68
06/10/2026176.06176.66171.84174.74
06/11/2026175.58176.94174.36175.32
06/12/2026180.56183.78177.66179.26
06/15/2026183.9187.32183.7183.76
06/16/2026184.48186.84184.2185.32
06/17/2026185.28188.52185.14187.02
06/18/2026189193.7188.16191.78
06/19/2026191.24193.14189.42189.48