AIR.DE
Airbus SE (AIR.DE)
194.8800
€
+1.5400 (%+0.80)
AIR.DE: Airbus SE Historical Data
Historical price data, yearly archive and performance analysis for Airbus SE.
Historical Chart
Loading chart...
Average
OPEN 177.2601
CLOSE 177.1989
Low
LOW 129.82
High
HIGH 216.85
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 155.88 | 160.44 | 155.82 | 160.2 |
| 01/03/2025 | 159.32 | 159.42 | 158.04 | 158.54 |
| 01/06/2025 | 158.76 | 159.5 | 155.78 | 159.5 |
| 01/07/2025 | 159.56 | 160.12 | 157.3 | 158.36 |
| 01/08/2025 | 158.24 | 159.76 | 157.66 | 158.66 |
| 01/09/2025 | 157.88 | 159.46 | 156.56 | 156.56 |
| 01/10/2025 | 159.2 | 159.5 | 156.96 | 157.62 |
| 01/13/2025 | 157.44 | 157.46 | 154.34 | 155.46 |
| 01/14/2025 | 156.06 | 157.56 | 155.32 | 156.02 |
| 01/15/2025 | 155.82 | 157.26 | 154.42 | 154.42 |
| 01/16/2025 | 156.1 | 158.14 | 155.12 | 157.2 |
| 01/17/2025 | 158.04 | 161.4 | 157.92 | 160.8 |
| 01/20/2025 | 160.84 | 164.34 | 160.7 | 163.64 |
| 01/21/2025 | 162.98 | 163.4 | 161.66 | 163.34 |
| 01/22/2025 | 163.36 | 165.32 | 162.58 | 165.32 |
| 01/23/2025 | 165.82 | 166.82 | 164.28 | 166.82 |
| 01/24/2025 | 167.1 | 167.46 | 166.26 | 167.06 |
| 01/27/2025 | 167.4 | 167.58 | 163.56 | 165.9 |
| 01/28/2025 | 165.04 | 167.46 | 164.98 | 166.76 |
| 01/29/2025 | 166.5 | 168 | 166.1 | 166.68 |
| 01/30/2025 | 167.04 | 167.34 | 166 | 166.32 |
| 01/31/2025 | 167.06 | 169.06 | 166.42 | 167.42 |
| 02/03/2025 | 163.78 | 166.8 | 163.22 | 166.66 |
| 02/04/2025 | 168.1 | 168.1 | 165.1 | 166.04 |
| 02/05/2025 | 165.12 | 166.9 | 164.74 | 166.9 |
| 02/06/2025 | 167.58 | 168.14 | 166.22 | 167.84 |
| 02/07/2025 | 168.12 | 168.34 | 166.34 | 166.88 |
| 02/10/2025 | 166.44 | 167.9 | 166.28 | 167.4 |
| 02/11/2025 | 167.62 | 168.04 | 166.08 | 167.18 |
| 02/12/2025 | 168.12 | 170 | 167.7 | 169.9 |
| 02/13/2025 | 169.94 | 170.96 | 168.64 | 169.96 |
| 02/14/2025 | 168.46 | 169.8 | 167.76 | 168.52 |
| 02/17/2025 | 168.64 | 171.52 | 168.4 | 170.38 |
| 02/18/2025 | 171.8 | 173.82 | 171.56 | 173.02 |
| 02/19/2025 | 172.6 | 173.44 | 168.82 | 168.86 |
| 02/20/2025 | 167.56 | 168.38 | 163.06 | 165.14 |
| 02/21/2025 | 162.46 | 164.14 | 159.8 | 159.9 |
| 02/24/2025 | 161.22 | 164.8 | 160.74 | 164.3 |
| 02/25/2025 | 164.72 | 166.42 | 163.48 | 164.04 |
| 02/26/2025 | 164.86 | 168.2 | 164.78 | 167.44 |
| 02/27/2025 | 167.32 | 167.64 | 163.14 | 165.14 |
| 02/28/2025 | 164.78 | 166.2 | 164.64 | 165.68 |
| 03/03/2025 | 168.66 | 177.36 | 167.86 | 175.42 |
| 03/04/2025 | 173.74 | 174.18 | 167.94 | 168.7 |
| 03/05/2025 | 172.46 | 174.24 | 171.82 | 172.8 |
| 03/06/2025 | 174.26 | 175.1 | 168.32 | 173.12 |
| 03/07/2025 | 173.98 | 174 | 168.58 | 169.68 |
| 03/10/2025 | 170.74 | 171.56 | 163.1 | 163.12 |
| 03/11/2025 | 164.48 | 165.36 | 161.58 | 163.08 |
| 03/12/2025 | 164.64 | 167.9 | 163.62 | 164.08 |
| 03/13/2025 | 164.98 | 165.12 | 162.32 | 162.32 |
| 03/14/2025 | 162.2 | 169.4 | 161.72 | 169.16 |
| 03/17/2025 | 170.16 | 171.82 | 169.38 | 171.24 |
| 03/18/2025 | 172.1 | 172.2 | 169.88 | 171.76 |
| 03/19/2025 | 171.48 | 172.3 | 169.98 | 171.24 |
| 03/20/2025 | 170.56 | 171.2 | 165.44 | 167.32 |
| 03/21/2025 | 166.18 | 167.4 | 164.92 | 166.68 |
| 03/24/2025 | 168.44 | 169.24 | 166.2 | 167.02 |
| 03/25/2025 | 167.54 | 172.32 | 167.24 | 172.32 |
| 03/26/2025 | 172.9 | 173.34 | 169.38 | 170.52 |
| 03/27/2025 | 168.5 | 169.68 | 166.32 | 168.64 |
| 03/28/2025 | 167.24 | 167.96 | 165.28 | 166.32 |
| 03/31/2025 | 164.76 | 164.88 | 161.6 | 162.82 |
| 04/01/2025 | 163.58 | 167.98 | 163.18 | 167.92 |
| 04/02/2025 | 167.12 | 167.74 | 160.8 | 162.7 |
| 04/03/2025 | 154.22 | 159.24 | 151.78 | 158.06 |
| 04/04/2025 | 157.48 | 157.5 | 144.82 | 146.94 |
| 04/07/2025 | 135.9 | 145.18 | 129.82 | 136.7 |
| 04/08/2025 | 139.2 | 142.9 | 138 | 140.18 |
| 04/09/2025 | 135.5 | 138 | 131.44 | 133.56 |
| 04/10/2025 | 148 | 150.94 | 139.22 | 139.5 |
| 04/11/2025 | 141.22 | 141.68 | 133.42 | 134.86 |
| 04/14/2025 | 138.04 | 139.84 | 137.28 | 139.2 |
| 04/15/2025 | 138.5 | 141.44 | 138.24 | 140.78 |
| 04/16/2025 | 140.2 | 140.64 | 138.6 | 140.48 |
| 04/17/2025 | 140.58 | 140.84 | 135.4 | 136.5 |
| 04/22/2025 | 134.26 | 134.26 | 131.94 | 133.12 |
| 04/23/2025 | 135.24 | 141.58 | 135.16 | 138.8 |
| 04/24/2025 | 139.02 | 139.36 | 136.84 | 137.32 |
| 04/25/2025 | 139.72 | 141.54 | 138.92 | 140.64 |
| 04/28/2025 | 143 | 145.92 | 142.48 | 144.34 |
| 04/29/2025 | 145.26 | 146.06 | 143.5 | 144.02 |
| 04/30/2025 | 143.98 | 147.48 | 143.96 | 147.1 |
| 05/02/2025 | 152.74 | 155.44 | 151.24 | 154.94 |
| 05/05/2025 | 155.22 | 158.82 | 155.22 | 158.34 |
| 05/06/2025 | 158.96 | 159.2 | 153.42 | 156.62 |
| 05/07/2025 | 156.58 | 157.08 | 153.82 | 154.56 |
| 05/08/2025 | 155.44 | 158.58 | 155.34 | 158.4 |
| 05/09/2025 | 159.06 | 159.58 | 158.06 | 158.48 |
| 05/12/2025 | 159.04 | 159.5 | 154.5 | 158.78 |
| 05/13/2025 | 158.64 | 161.12 | 158.34 | 161.12 |
| 05/14/2025 | 161.5 | 161.9 | 158.22 | 159.46 |
| 05/15/2025 | 159.22 | 159.76 | 158.46 | 159.26 |
| 05/16/2025 | 159.5 | 161.5 | 158.82 | 160.18 |
| 05/19/2025 | 159.38 | 162.16 | 158.44 | 161.88 |
| 05/20/2025 | 162.3 | 162.72 | 161.44 | 161.84 |
| 05/21/2025 | 160.8 | 162.9 | 160.76 | 162.04 |
| 05/22/2025 | 161.06 | 161.92 | 159.96 | 161.24 |
| 05/23/2025 | 161.34 | 162.66 | 154.1 | 157.24 |
| 05/26/2025 | 160.4 | 161.44 | 160.08 | 160.2 |
| 05/27/2025 | 160.54 | 163.26 | 160.54 | 162.2 |
| 05/28/2025 | 162.42 | 165.72 | 161.88 | 162.4 |
| 05/29/2025 | 165 | 165.4 | 162.46 | 162.66 |
| 05/30/2025 | 162.54 | 163.94 | 162.02 | 162.02 |
| 06/02/2025 | 161.9 | 162.88 | 159.9 | 162.6 |
| 06/03/2025 | 164.66 | 166.38 | 161.26 | 166.38 |
| 06/04/2025 | 169.84 | 173.76 | 168.9 | 170.24 |
| 06/05/2025 | 169.6 | 169.8 | 165.44 | 165.44 |
| 06/06/2025 | 165.1 | 165.88 | 163.82 | 165.32 |
| 06/09/2025 | 165.5 | 166.18 | 164.58 | 165.56 |
| 06/10/2025 | 165.66 | 166.66 | 163.86 | 163.92 |
| 06/11/2025 | 163.78 | 165.78 | 163.24 | 163.74 |
| 06/12/2025 | 162.5 | 163.74 | 160.92 | 162.68 |
| 06/13/2025 | 160.1 | 162.12 | 159.78 | 161.56 |
| 06/16/2025 | 162.28 | 163.1 | 161.6 | 162 |
| 06/17/2025 | 160.8 | 161.62 | 159.14 | 160.76 |
| 06/18/2025 | 161.56 | 166.96 | 161.18 | 163.06 |
| 06/19/2025 | 162.4 | 163.3 | 161.32 | 161.7 |
| 06/20/2025 | 163.08 | 168.66 | 162.5 | 167.46 |
| 06/23/2025 | 166.64 | 168.3 | 165.3 | 167 |
| 06/24/2025 | 170.1 | 172 | 168.8 | 170.62 |
| 06/25/2025 | 171.22 | 171.84 | 170.06 | 171.6 |
| 06/26/2025 | 172.68 | 176 | 171.6 | 176 |
| 06/27/2025 | 178.24 | 178.74 | 175.92 | 178.08 |
| 06/30/2025 | 178.48 | 178.6 | 176.88 | 177.22 |
| 07/01/2025 | 177.74 | 177.84 | 171.98 | 172.4 |
| 07/02/2025 | 173.48 | 175.98 | 173.1 | 175.24 |
| 07/03/2025 | 176.02 | 177.2 | 174.4 | 176.74 |
| 07/04/2025 | 175.38 | 175.9 | 174.36 | 175.12 |
| 07/07/2025 | 176.3 | 177.9 | 176.14 | 177.28 |
| 07/08/2025 | 178.36 | 179.3 | 176.84 | 179.18 |
| 07/09/2025 | 179.6 | 182.88 | 179.6 | 182.28 |
| 07/10/2025 | 182.94 | 184.3 | 181.62 | 183.32 |
| 07/11/2025 | 181.84 | 183.7 | 181.26 | 183.22 |
| 07/14/2025 | 180.8 | 183.4 | 180.46 | 182.98 |
| 07/15/2025 | 183.54 | 183.76 | 179.98 | 180.2 |
| 07/16/2025 | 179.04 | 182.28 | 178.96 | 181.14 |
| 07/17/2025 | 183.16 | 185.14 | 181.48 | 185.14 |
| 07/18/2025 | 185.32 | 186.94 | 185.26 | 186.3 |
| 07/21/2025 | 186.5 | 186.58 | 183.1 | 186.02 |
| 07/22/2025 | 185.24 | 185.76 | 179.58 | 181.3 |
| 07/23/2025 | 184.34 | 184.68 | 182.6 | 183.5 |
| 07/24/2025 | 186.22 | 186.5 | 181.76 | 182.52 |
| 07/25/2025 | 181 | 181.44 | 179.56 | 180.18 |
| 07/28/2025 | 182.26 | 183 | 177.38 | 177.62 |
| 07/29/2025 | 178.24 | 182.36 | 177.9 | 179.44 |
| 07/30/2025 | 180.46 | 180.58 | 178.3 | 178.8 |
| 07/31/2025 | 178.24 | 180.64 | 175.7 | 176.06 |
| 08/01/2025 | 174.96 | 174.96 | 167.46 | 169.16 |
| 08/04/2025 | 170.34 | 172.66 | 170.2 | 172.3 |
| 08/05/2025 | 173.36 | 176.32 | 173.06 | 175.16 |
| 08/06/2025 | 177.34 | 178.12 | 175.36 | 177.92 |
| 08/07/2025 | 178.92 | 179.1 | 177.28 | 177.42 |
| 08/08/2025 | 178 | 178.68 | 176.22 | 176.22 |
| 08/11/2025 | 176.54 | 176.84 | 174.78 | 175.86 |
| 08/12/2025 | 176.72 | 181.02 | 176 | 180.86 |
| 08/13/2025 | 181.88 | 182.86 | 179.58 | 179.58 |
| 08/14/2025 | 180.74 | 183.94 | 180.32 | 183.72 |
| 08/15/2025 | 184.78 | 186.86 | 183.46 | 186.86 |
| 08/18/2025 | 186.48 | 186.66 | 183.52 | 184.14 |
| 08/19/2025 | 184.8 | 185.1 | 182 | 183.78 |
| 08/20/2025 | 183.18 | 183.68 | 178.92 | 179.06 |
| 08/21/2025 | 179.38 | 181.16 | 179.3 | 181.16 |
| 08/22/2025 | 180.02 | 181.72 | 179.9 | 180.72 |
| 08/25/2025 | 179.7 | 182.12 | 179.46 | 180.6 |
| 08/26/2025 | 178.74 | 180.22 | 176.14 | 179.9 |
| 08/27/2025 | 180.16 | 180.8 | 178.18 | 178.32 |
| 08/28/2025 | 179.22 | 180.38 | 177.84 | 178.68 |
| 08/29/2025 | 177.84 | 180.7 | 177.5 | 179.14 |
| 09/01/2025 | 179.54 | 182.66 | 179.44 | 182.04 |
| 09/02/2025 | 181.76 | 182.08 | 178.94 | 179.18 |
| 09/03/2025 | 180.4 | 185 | 180.2 | 184.72 |
| 09/04/2025 | 186.24 | 187.48 | 185.42 | 186.88 |
| 09/05/2025 | 187.16 | 187.4 | 182.7 | 183.78 |
| 09/08/2025 | 185.32 | 187.94 | 185.32 | 187.86 |
| 09/09/2025 | 187.12 | 188 | 184.4 | 187.56 |
| 09/10/2025 | 189 | 190.66 | 188.26 | 188.58 |
| 09/11/2025 | 189.26 | 195.26 | 189.12 | 193.98 |
| 09/12/2025 | 193.74 | 194.28 | 192.08 | 193.18 |
| 09/15/2025 | 193.44 | 198.34 | 193.1 | 196.22 |
| 09/16/2025 | 196.3 | 196.9 | 192.72 | 192.9 |
| 09/17/2025 | 193.12 | 193.68 | 190.9 | 191.64 |
| 09/18/2025 | 192.96 | 194.12 | 191.1 | 191.78 |
| 09/19/2025 | 194.46 | 195 | 193.5 | 193.9 |
| 09/22/2025 | 193.58 | 195.84 | 193.5 | 195.1 |
| 09/23/2025 | 196.26 | 196.46 | 194.34 | 194.34 |
| 09/24/2025 | 195 | 195.84 | 193.5 | 193.78 |
| 09/25/2025 | 193.18 | 194.1 | 191.9 | 193.92 |
| 09/26/2025 | 195.04 | 195.9 | 193.04 | 195.68 |
| 09/29/2025 | 197.16 | 197.66 | 195.28 | 195.98 |
| 09/30/2025 | 195.24 | 197.44 | 194.4 | 197.36 |
| 10/01/2025 | 197.02 | 199.72 | 195.42 | 199.14 |
| 10/02/2025 | 199.56 | 202.9 | 199.56 | 201.95 |
| 10/03/2025 | 202.75 | 204.65 | 202.7 | 203.55 |
| 10/06/2025 | 201.3 | 202.8 | 200.2 | 201.1 |
| 10/07/2025 | 201.1 | 203.7 | 200.2 | 202.15 |
| 10/08/2025 | 203.6 | 205.6 | 202.45 | 205.45 |
| 10/09/2025 | 205.85 | 206.8 | 204.65 | 204.65 |
| 10/10/2025 | 204.65 | 205.55 | 201.2 | 201.9 |
| 10/13/2025 | 203.65 | 203.65 | 201.4 | 202.25 |
| 10/14/2025 | 201.05 | 203.4 | 198.16 | 203.4 |
| 10/15/2025 | 204.45 | 206.9 | 203 | 203 |
| 10/16/2025 | 204.4 | 205.95 | 201.5 | 205.35 |
| 10/17/2025 | 200.45 | 204.55 | 199.26 | 200.85 |
| 10/20/2025 | 203.65 | 204.25 | 201.75 | 203.85 |
| 10/21/2025 | 204.3 | 208.55 | 203.3 | 207.45 |
| 10/22/2025 | 208.1 | 210 | 205.75 | 205.75 |
| 10/23/2025 | 206.35 | 208.25 | 205.7 | 207.2 |
| 10/24/2025 | 208.45 | 208.6 | 205.7 | 208.4 |
| 10/27/2025 | 208.95 | 208.95 | 206.9 | 208.65 |
| 10/28/2025 | 208.15 | 208.8 | 206.85 | 207.7 |
| 10/29/2025 | 207.05 | 208.7 | 205.7 | 208.3 |
| 10/30/2025 | 212.25 | 216.85 | 211.5 | 212.6 |
| 10/31/2025 | 213.85 | 214.6 | 211.7 | 213.4 |
| 11/03/2025 | 212.9 | 214.55 | 212.65 | 214.05 |
| 11/04/2025 | 211.2 | 213.65 | 209.9 | 212.95 |
| 11/05/2025 | 211.65 | 212.85 | 209.95 | 212.3 |
| 11/06/2025 | 211.9 | 211.9 | 207.35 | 208.55 |
| 11/07/2025 | 208.15 | 208.9 | 206.05 | 207.8 |
| 11/10/2025 | 211 | 212.35 | 210.35 | 211.15 |
| 11/11/2025 | 211.55 | 212.35 | 209.3 | 211.05 |
| 11/12/2025 | 212.25 | 213.4 | 211.4 | 212 |
| 11/13/2025 | 212.1 | 213.35 | 208.8 | 210.3 |
| 11/14/2025 | 207.3 | 207.45 | 202.5 | 206.55 |
| 11/17/2025 | 207.6 | 210.35 | 206.75 | 207.1 |
| 11/18/2025 | 204.5 | 206.75 | 202.4 | 204.2 |
| 11/19/2025 | 203.5 | 204.3 | 201.9 | 203.6 |
| 11/20/2025 | 204.3 | 207.35 | 204.2 | 204.4 |
| 11/21/2025 | 201 | 205.35 | 200.65 | 202.65 |
| 11/24/2025 | 203.2 | 204.2 | 199.74 | 200.05 |
| 11/25/2025 | 200.8 | 203.3 | 199.76 | 201.85 |
| 11/26/2025 | 203.5 | 204.9 | 202.4 | 204.9 |
| 11/27/2025 | 204.4 | 205.2 | 203.25 | 204.15 |
| 11/28/2025 | 204.4 | 205.3 | 203.45 | 204.65 |
| 12/01/2025 | 201.05 | 201.2 | 182.46 | 192.58 |
| 12/02/2025 | 191.92 | 193.18 | 188.36 | 190.58 |
| 12/03/2025 | 191.06 | 199.6 | 191.02 | 199.6 |
| 12/04/2025 | 198.74 | 198.98 | 196.22 | 196.86 |
| 12/05/2025 | 198.64 | 199.38 | 196.64 | 197.04 |
| 12/08/2025 | 197.22 | 199.98 | 196.52 | 199.98 |
| 12/09/2025 | 198.6 | 199.02 | 194.02 | 195 |
| 12/10/2025 | 194.84 | 195.8 | 192.98 | 195.14 |
| 12/11/2025 | 193.56 | 193.8 | 191.22 | 193.6 |
| 12/12/2025 | 193.9 | 196.32 | 193.5 | 194.88 |
| 12/15/2025 | 194.84 | 197 | 194.2 | 195.48 |
| 12/16/2025 | 194.44 | 194.78 | 191.38 | 193.56 |
| 12/17/2025 | 194.04 | 195.38 | 189.7 | 189.7 |
| 12/18/2025 | 190.84 | 194.44 | 190.76 | 194.44 |
| 12/19/2025 | 194 | 196.42 | 193.46 | 196.14 |
| 12/22/2025 | 196.72 | 196.72 | 194.94 | 196.18 |
| 12/23/2025 | 195.74 | 197.28 | 195.28 | 196.58 |
| 12/29/2025 | 196.76 | 196.76 | 194.38 | 196 |
| 12/30/2025 | 194.86 | 198.12 | 194.86 | 198.12 |