Airbus SE AIR
XETR · Germany · Electronic Technology
€188.50-2.08 (-1.09%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €188.18 | -1.26% | €189.38 | €191.00 | €187.14 | 50.41K |
| 2026-09-30 | €190.58 | 0.00% | €190.46 | €193.94 | €189.80 | 207.11K |
| 2026-09-29 | €190.58 | -1.35% | €193.00 | €193.80 | €190.04 | 334.62K |
| 2026-09-28 | €193.18 | +0.33% | €192.70 | €195.80 | €191.68 | 356.77K |
| 2026-09-25 | €192.54 | -0.95% | €194.70 | €195.42 | €188.14 | 594.13K |
| 2026-09-24 | €194.38 | -0.36% | €194.12 | €195.60 | €191.02 | 242.38K |
| 2026-09-23 | €195.08 | +0.20% | €195.98 | €197.62 | €192.68 | 229.60K |
| 2026-09-22 | €194.70 | -0.09% | €195.10 | €197.48 | €192.96 | 196.70K |
| 2026-09-21 | €194.88 | +0.80% | €195.38 | €195.90 | €193.06 | 360.64K |
| 2026-09-18 | €193.34 | -1.15% | €195.34 | €197.90 | €193.00 | 878.49K |
| 2026-09-17 | €195.58 | -0.51% | €198.40 | €199.04 | €195.58 | 177.66K |
| 2026-09-16 | €196.58 | +0.77% | €196.64 | €197.62 | €194.84 | 147.01K |
| 2026-09-15 | €195.08 | +0.01% | €194.94 | €196.84 | €194.42 | 194.84K |
| 2026-09-14 | €195.06 | -2.23% | €198.00 | €199.40 | €193.70 | 279.76K |
| 2026-09-11 | €199.50 | +1.86% | €197.66 | €199.50 | €197.52 | 213.85K |
| 2026-09-10 | €195.86 | -0.20% | €197.04 | €198.78 | €195.40 | 331.67K |
| 2026-09-09 | €196.26 | -2.24% | €197.24 | €198.06 | €194.58 | 245.42K |
| 2026-09-08 | €200.75 | +1.06% | €197.22 | €200.75 | €195.70 | 103.19K |
| 2026-09-07 | €198.64 | -0.13% | €198.10 | €199.34 | €197.30 | 114.15K |
| 2026-09-04 | €198.90 | +0.95% | €196.92 | €202.05 | €196.64 | 188.14K |
| 2026-09-03 | €197.02 | +0.04% | €196.04 | €197.78 | €193.18 | 179.33K |
| 2026-09-02 | €196.94 | +0.36% | €195.10 | €198.30 | €193.74 | 145.65K |
| 2026-09-01 | €196.24 | -0.50% | €195.96 | €197.28 | €194.20 | 178.50K |
| 2026-08-31 | €197.22 | -2.92% | €202.95 | €202.95 | €197.22 | 164.26K |
| 2026-08-28 | €203.15 | -0.07% | €204.80 | €205.15 | €202.30 | 186.29K |
| 2026-08-27 | €203.30 | -1.36% | €206.35 | €206.45 | €202.35 | 201.60K |
| 2026-08-26 | €206.10 | +0.73% | €204.90 | €209.60 | €204.80 | 181.08K |
| 2026-08-25 | €204.60 | +0.86% | €204.45 | €207.50 | €204.45 | 135.41K |
| 2026-08-24 | €202.85 | -0.39% | €203.05 | €205.00 | €202.10 | 76.79K |
| 2026-08-21 | €203.65 | -0.61% | €204.10 | €204.50 | €202.90 | 163.92K |
| 2026-08-20 | €204.90 | -1.49% | €207.75 | €208.35 | €204.85 | 97.93K |
| 2026-08-19 | €208.00 | -0.86% | €210.85 | €211.80 | €208.00 | 101.37K |
| 2026-08-18 | €209.80 | -2.10% | €213.90 | €214.30 | €209.25 | 151.84K |
| 2026-08-17 | €214.30 | -0.51% | €215.40 | €216.45 | €213.80 | 121.31K |
| 2026-08-14 | €215.40 | +1.13% | €213.20 | €216.55 | €213.20 | 174.26K |
| 2026-08-13 | €213.00 | -0.26% | €214.05 | €215.90 | €213.00 | 98.20K |
| 2026-08-12 | €213.55 | +0.54% | €211.65 | €214.90 | €211.65 | 145.17K |
| 2026-08-11 | €212.40 | -1.00% | €214.00 | €214.20 | €211.05 | 156.90K |
| 2026-08-10 | €214.55 | +0.40% | €212.55 | €214.95 | €212.00 | 115.88K |
| 2026-08-07 | €213.70 | +0.56% | €212.90 | €216.15 | €212.90 | 190.95K |
| 2026-08-06 | €212.50 | -1.19% | €214.85 | €217.20 | €212.50 | 240.93K |
| 2026-08-05 | €215.05 | +0.40% | €215.05 | €216.40 | €214.30 | 185.85K |
| 2026-08-04 | €214.20 | +2.98% | €210.70 | €214.20 | €209.40 | 201.93K |
| 2026-08-03 | €208.00 | +2.84% | €208.30 | €209.80 | €206.50 | 348.33K |
| 2026-07-31 | €202.25 | -0.83% | €204.90 | €208.50 | €201.75 | 282.37K |
| 2026-07-30 | €203.95 | -2.79% | €206.20 | €207.90 | €203.15 | 370.32K |
| 2026-07-29 | €209.80 | -1.06% | €210.85 | €211.85 | €208.35 | 362.75K |
| 2026-07-28 | €212.05 | +1.48% | €211.00 | €213.30 | €209.30 | 188.50K |
| 2026-07-27 | €208.95 | +1.53% | €210.60 | €212.00 | €208.45 | 278.52K |
| 2026-07-24 | €205.80 | +0.73% | €204.70 | €205.80 | €202.60 | 173.03K |
| 2026-07-23 | €204.30 | -1.92% | €207.05 | €208.60 | €202.85 | 331.50K |
| 2026-07-22 | €208.30 | +7.07% | €203.50 | €209.10 | €202.70 | 453.92K |
| 2026-07-21 | €194.54 | +1.48% | €190.80 | €196.38 | €190.80 | 259.74K |
| 2026-07-20 | €191.70 | -1.33% | €192.40 | €194.26 | €191.36 | 201.39K |
| 2026-07-17 | €194.28 | -0.70% | €193.22 | €194.66 | €191.90 | 350.03K |
| 2026-07-16 | €195.64 | +0.13% | €196.10 | €196.48 | €193.90 | 168.91K |
| 2026-07-15 | €195.38 | -0.25% | €193.56 | €196.76 | €192.50 | 171.13K |
| 2026-07-14 | €195.86 | +0.35% | €193.12 | €195.86 | €191.58 | 269.83K |
| 2026-07-13 | €195.18 | -0.98% | €195.94 | €196.46 | €193.92 | 165.90K |
| 2026-07-10 | €197.12 | +0.33% | €197.30 | €197.34 | €194.78 | 241.46K |
| 2026-07-09 | €196.48 | -0.41% | €198.96 | €200.05 | €194.04 | 317.61K |
| 2026-07-08 | €197.28 | -3.25% | €201.70 | €202.05 | €197.28 | 310.10K |
| 2026-07-07 | €203.90 | -2.65% | €209.50 | €210.95 | €203.50 | 194.04K |
| 2026-07-06 | €209.45 | +1.60% | €205.95 | €210.10 | €205.95 | 198.07K |
| 2026-07-03 | €206.15 | +1.05% | €208.35 | €208.90 | €205.05 | 295.08K |
| 2026-07-02 | €204.00 | +2.90% | €197.56 | €204.90 | €197.56 | 385.83K |
| 2026-07-01 | €198.26 | +1.96% | €195.16 | €199.70 | €194.98 | 303.07K |
| 2026-06-30 | €194.44 | +1.47% | €192.66 | €195.20 | €191.84 | 284.39K |
| 2026-06-29 | €191.62 | -0.16% | €191.90 | €192.18 | €189.24 | 128.08K |
| 2026-06-26 | €191.92 | -1.66% | €194.36 | €194.58 | €190.30 | 182.05K |
| 2026-06-25 | €195.16 | +0.06% | €194.96 | €196.86 | €193.22 | 236.52K |
| 2026-06-24 | €195.04 | +0.89% | €192.88 | €195.04 | €191.58 | 230.65K |
| 2026-06-23 | €193.32 | +1.94% | €188.44 | €194.84 | €187.56 | 222.60K |
| 2026-06-22 | €189.64 | +0.08% | €190.10 | €190.12 | €187.14 | 194.56K |
| 2026-06-19 | €189.48 | -1.20% | €191.24 | €193.14 | €189.42 | 851.14K |
| 2026-06-18 | €191.78 | +2.55% | €189.00 | €193.70 | €188.16 | 326.30K |
| 2026-06-17 | €187.02 | +0.92% | €185.28 | €188.52 | €185.14 | 273.71K |
| 2026-06-16 | €185.32 | +0.85% | €184.48 | €186.84 | €184.20 | 167.49K |
| 2026-06-15 | €183.76 | +2.51% | €183.90 | €187.32 | €183.70 | 286.92K |
| 2026-06-12 | €179.26 | +2.25% | €180.56 | €183.78 | €177.66 | 299.85K |
| 2026-06-11 | €175.32 | +0.33% | €175.58 | €176.94 | €174.36 | 208.54K |
| 2026-06-10 | €174.74 | -0.54% | €176.06 | €176.66 | €171.84 | 218.47K |
| 2026-06-09 | €175.68 | -0.70% | €176.66 | €179.02 | €173.74 | 287.50K |
| 2026-06-08 | €176.92 | -1.16% | €173.46 | €179.24 | €172.78 | 195.06K |
| 2026-06-05 | €179.00 | +1.12% | €178.38 | €179.66 | €176.84 | 244.61K |
| 2026-06-04 | €177.02 | +4.55% | €170.24 | €177.08 | €169.80 | 248.58K |
| 2026-06-03 | €169.32 | -1.90% | €170.70 | €171.00 | €167.90 | 271.51K |
| 2026-06-02 | €172.60 | -0.36% | €174.84 | €176.30 | €172.18 | 206.24K |
| 2026-06-01 | €173.22 | -3.56% | €178.10 | €178.44 | €171.58 | 296.32K |
| 2026-05-29 | €179.62 | +1.05% | €180.82 | €183.00 | €178.92 | 279.15K |