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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 177.2601
CLOSE 177.1989

Low

LOW 129.82

High

HIGH 216.85
DATEOPENHIGHLOWCLOSE
01/02/2025155.88160.44155.82160.2
01/03/2025159.32159.42158.04158.54
01/06/2025158.76159.5155.78159.5
01/07/2025159.56160.12157.3158.36
01/08/2025158.24159.76157.66158.66
01/09/2025157.88159.46156.56156.56
01/10/2025159.2159.5156.96157.62
01/13/2025157.44157.46154.34155.46
01/14/2025156.06157.56155.32156.02
01/15/2025155.82157.26154.42154.42
01/16/2025156.1158.14155.12157.2
01/17/2025158.04161.4157.92160.8
01/20/2025160.84164.34160.7163.64
01/21/2025162.98163.4161.66163.34
01/22/2025163.36165.32162.58165.32
01/23/2025165.82166.82164.28166.82
01/24/2025167.1167.46166.26167.06
01/27/2025167.4167.58163.56165.9
01/28/2025165.04167.46164.98166.76
01/29/2025166.5168166.1166.68
01/30/2025167.04167.34166166.32
01/31/2025167.06169.06166.42167.42
02/03/2025163.78166.8163.22166.66
02/04/2025168.1168.1165.1166.04
02/05/2025165.12166.9164.74166.9
02/06/2025167.58168.14166.22167.84
02/07/2025168.12168.34166.34166.88
02/10/2025166.44167.9166.28167.4
02/11/2025167.62168.04166.08167.18
02/12/2025168.12170167.7169.9
02/13/2025169.94170.96168.64169.96
02/14/2025168.46169.8167.76168.52
02/17/2025168.64171.52168.4170.38
02/18/2025171.8173.82171.56173.02
02/19/2025172.6173.44168.82168.86
02/20/2025167.56168.38163.06165.14
02/21/2025162.46164.14159.8159.9
02/24/2025161.22164.8160.74164.3
02/25/2025164.72166.42163.48164.04
02/26/2025164.86168.2164.78167.44
02/27/2025167.32167.64163.14165.14
02/28/2025164.78166.2164.64165.68
03/03/2025168.66177.36167.86175.42
03/04/2025173.74174.18167.94168.7
03/05/2025172.46174.24171.82172.8
03/06/2025174.26175.1168.32173.12
03/07/2025173.98174168.58169.68
03/10/2025170.74171.56163.1163.12
03/11/2025164.48165.36161.58163.08
03/12/2025164.64167.9163.62164.08
03/13/2025164.98165.12162.32162.32
03/14/2025162.2169.4161.72169.16
03/17/2025170.16171.82169.38171.24
03/18/2025172.1172.2169.88171.76
03/19/2025171.48172.3169.98171.24
03/20/2025170.56171.2165.44167.32
03/21/2025166.18167.4164.92166.68
03/24/2025168.44169.24166.2167.02
03/25/2025167.54172.32167.24172.32
03/26/2025172.9173.34169.38170.52
03/27/2025168.5169.68166.32168.64
03/28/2025167.24167.96165.28166.32
03/31/2025164.76164.88161.6162.82
04/01/2025163.58167.98163.18167.92
04/02/2025167.12167.74160.8162.7
04/03/2025154.22159.24151.78158.06
04/04/2025157.48157.5144.82146.94
04/07/2025135.9145.18129.82136.7
04/08/2025139.2142.9138140.18
04/09/2025135.5138131.44133.56
04/10/2025148150.94139.22139.5
04/11/2025141.22141.68133.42134.86
04/14/2025138.04139.84137.28139.2
04/15/2025138.5141.44138.24140.78
04/16/2025140.2140.64138.6140.48
04/17/2025140.58140.84135.4136.5
04/22/2025134.26134.26131.94133.12
04/23/2025135.24141.58135.16138.8
04/24/2025139.02139.36136.84137.32
04/25/2025139.72141.54138.92140.64
04/28/2025143145.92142.48144.34
04/29/2025145.26146.06143.5144.02
04/30/2025143.98147.48143.96147.1
05/02/2025152.74155.44151.24154.94
05/05/2025155.22158.82155.22158.34
05/06/2025158.96159.2153.42156.62
05/07/2025156.58157.08153.82154.56
05/08/2025155.44158.58155.34158.4
05/09/2025159.06159.58158.06158.48
05/12/2025159.04159.5154.5158.78
05/13/2025158.64161.12158.34161.12
05/14/2025161.5161.9158.22159.46
05/15/2025159.22159.76158.46159.26
05/16/2025159.5161.5158.82160.18
05/19/2025159.38162.16158.44161.88
05/20/2025162.3162.72161.44161.84
05/21/2025160.8162.9160.76162.04
05/22/2025161.06161.92159.96161.24
05/23/2025161.34162.66154.1157.24
05/26/2025160.4161.44160.08160.2
05/27/2025160.54163.26160.54162.2
05/28/2025162.42165.72161.88162.4
05/29/2025165165.4162.46162.66
05/30/2025162.54163.94162.02162.02
06/02/2025161.9162.88159.9162.6
06/03/2025164.66166.38161.26166.38
06/04/2025169.84173.76168.9170.24
06/05/2025169.6169.8165.44165.44
06/06/2025165.1165.88163.82165.32
06/09/2025165.5166.18164.58165.56
06/10/2025165.66166.66163.86163.92
06/11/2025163.78165.78163.24163.74
06/12/2025162.5163.74160.92162.68
06/13/2025160.1162.12159.78161.56
06/16/2025162.28163.1161.6162
06/17/2025160.8161.62159.14160.76
06/18/2025161.56166.96161.18163.06
06/19/2025162.4163.3161.32161.7
06/20/2025163.08168.66162.5167.46
06/23/2025166.64168.3165.3167
06/24/2025170.1172168.8170.62
06/25/2025171.22171.84170.06171.6
06/26/2025172.68176171.6176
06/27/2025178.24178.74175.92178.08
06/30/2025178.48178.6176.88177.22
07/01/2025177.74177.84171.98172.4
07/02/2025173.48175.98173.1175.24
07/03/2025176.02177.2174.4176.74
07/04/2025175.38175.9174.36175.12
07/07/2025176.3177.9176.14177.28
07/08/2025178.36179.3176.84179.18
07/09/2025179.6182.88179.6182.28
07/10/2025182.94184.3181.62183.32
07/11/2025181.84183.7181.26183.22
07/14/2025180.8183.4180.46182.98
07/15/2025183.54183.76179.98180.2
07/16/2025179.04182.28178.96181.14
07/17/2025183.16185.14181.48185.14
07/18/2025185.32186.94185.26186.3
07/21/2025186.5186.58183.1186.02
07/22/2025185.24185.76179.58181.3
07/23/2025184.34184.68182.6183.5
07/24/2025186.22186.5181.76182.52
07/25/2025181181.44179.56180.18
07/28/2025182.26183177.38177.62
07/29/2025178.24182.36177.9179.44
07/30/2025180.46180.58178.3178.8
07/31/2025178.24180.64175.7176.06
08/01/2025174.96174.96167.46169.16
08/04/2025170.34172.66170.2172.3
08/05/2025173.36176.32173.06175.16
08/06/2025177.34178.12175.36177.92
08/07/2025178.92179.1177.28177.42
08/08/2025178178.68176.22176.22
08/11/2025176.54176.84174.78175.86
08/12/2025176.72181.02176180.86
08/13/2025181.88182.86179.58179.58
08/14/2025180.74183.94180.32183.72
08/15/2025184.78186.86183.46186.86
08/18/2025186.48186.66183.52184.14
08/19/2025184.8185.1182183.78
08/20/2025183.18183.68178.92179.06
08/21/2025179.38181.16179.3181.16
08/22/2025180.02181.72179.9180.72
08/25/2025179.7182.12179.46180.6
08/26/2025178.74180.22176.14179.9
08/27/2025180.16180.8178.18178.32
08/28/2025179.22180.38177.84178.68
08/29/2025177.84180.7177.5179.14
09/01/2025179.54182.66179.44182.04
09/02/2025181.76182.08178.94179.18
09/03/2025180.4185180.2184.72
09/04/2025186.24187.48185.42186.88
09/05/2025187.16187.4182.7183.78
09/08/2025185.32187.94185.32187.86
09/09/2025187.12188184.4187.56
09/10/2025189190.66188.26188.58
09/11/2025189.26195.26189.12193.98
09/12/2025193.74194.28192.08193.18
09/15/2025193.44198.34193.1196.22
09/16/2025196.3196.9192.72192.9
09/17/2025193.12193.68190.9191.64
09/18/2025192.96194.12191.1191.78
09/19/2025194.46195193.5193.9
09/22/2025193.58195.84193.5195.1
09/23/2025196.26196.46194.34194.34
09/24/2025195195.84193.5193.78
09/25/2025193.18194.1191.9193.92
09/26/2025195.04195.9193.04195.68
09/29/2025197.16197.66195.28195.98
09/30/2025195.24197.44194.4197.36
10/01/2025197.02199.72195.42199.14
10/02/2025199.56202.9199.56201.95
10/03/2025202.75204.65202.7203.55
10/06/2025201.3202.8200.2201.1
10/07/2025201.1203.7200.2202.15
10/08/2025203.6205.6202.45205.45
10/09/2025205.85206.8204.65204.65
10/10/2025204.65205.55201.2201.9
10/13/2025203.65203.65201.4202.25
10/14/2025201.05203.4198.16203.4
10/15/2025204.45206.9203203
10/16/2025204.4205.95201.5205.35
10/17/2025200.45204.55199.26200.85
10/20/2025203.65204.25201.75203.85
10/21/2025204.3208.55203.3207.45
10/22/2025208.1210205.75205.75
10/23/2025206.35208.25205.7207.2
10/24/2025208.45208.6205.7208.4
10/27/2025208.95208.95206.9208.65
10/28/2025208.15208.8206.85207.7
10/29/2025207.05208.7205.7208.3
10/30/2025212.25216.85211.5212.6
10/31/2025213.85214.6211.7213.4
11/03/2025212.9214.55212.65214.05
11/04/2025211.2213.65209.9212.95
11/05/2025211.65212.85209.95212.3
11/06/2025211.9211.9207.35208.55
11/07/2025208.15208.9206.05207.8
11/10/2025211212.35210.35211.15
11/11/2025211.55212.35209.3211.05
11/12/2025212.25213.4211.4212
11/13/2025212.1213.35208.8210.3
11/14/2025207.3207.45202.5206.55
11/17/2025207.6210.35206.75207.1
11/18/2025204.5206.75202.4204.2
11/19/2025203.5204.3201.9203.6
11/20/2025204.3207.35204.2204.4
11/21/2025201205.35200.65202.65
11/24/2025203.2204.2199.74200.05
11/25/2025200.8203.3199.76201.85
11/26/2025203.5204.9202.4204.9
11/27/2025204.4205.2203.25204.15
11/28/2025204.4205.3203.45204.65
12/01/2025201.05201.2182.46192.58
12/02/2025191.92193.18188.36190.58
12/03/2025191.06199.6191.02199.6
12/04/2025198.74198.98196.22196.86
12/05/2025198.64199.38196.64197.04
12/08/2025197.22199.98196.52199.98
12/09/2025198.6199.02194.02195
12/10/2025194.84195.8192.98195.14
12/11/2025193.56193.8191.22193.6
12/12/2025193.9196.32193.5194.88
12/15/2025194.84197194.2195.48
12/16/2025194.44194.78191.38193.56
12/17/2025194.04195.38189.7189.7
12/18/2025190.84194.44190.76194.44
12/19/2025194196.42193.46196.14
12/22/2025196.72196.72194.94196.18
12/23/2025195.74197.28195.28196.58
12/29/2025196.76196.76194.38196
12/30/2025194.86198.12194.86198.12