Airbus SE (AIR.DE) XETRA

203.85

+3(+1.49%)

Updated at October 20 05:35PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 2025200.45200.85200.85204.55199.26294,342
October 16, 2025204.4205.35205.35205.95201.5184,192
October 15, 2025204.45203203206.9203199,611
October 14, 2025201.05203.4203.4203.4198.16126,518
October 13, 2025203.65202.25202.25203.65201.463,789
October 10, 2025204.65201.9201.9205.55201.2180,972
October 09, 2025205.85204.65204.65206.8204.65143,734
October 08, 2025203.6205.45205.45205.6202.45212,615
October 07, 2025201.1202.15202.15203.7200.2133,558
October 06, 2025201.3201.1201.1202.8200.2189,839
October 03, 2025202.75203.55203.55204.65202.7172,904
October 02, 2025199.56201.95201.95202.9199.56150,921
October 01, 2025197.02199.14199.14199.72195.42261,197
September 30, 2025195.24197.36197.36197.44194.4171,849
September 29, 2025197.16195.98195.98197.66195.28148,460
September 26, 2025195.04195.68195.68195.9193.04120,845
September 25, 2025193.18193.92193.92194.1191.9173,771
September 24, 2025195193.78193.78195.84193.5158,827
September 23, 2025196.26194.34194.34196.46194.34161,101
September 22, 2025193.58195.1195.1195.84193.5149,447
September 19, 2025194.46193.9193.9195193.5477,356
September 18, 2025192.96191.78191.78194.12191.1161,119
September 17, 2025193.12191.64191.64193.68190.9177,396
September 16, 2025196.3192.9192.9196.9192.72151,654
September 15, 2025193.44196.22196.22198.34193.1127,475
September 12, 2025193.74193.18193.18194.28192.08166,635
September 11, 2025189.26193.98193.98195.26189.12261,322
September 10, 2025189188.58188.58190.66188.26176,750
September 09, 2025187.12187.56187.56188184.4214,180
September 08, 2025185.32187.86187.86187.94185.32151,053
September 05, 2025187.16183.78183.78187.4182.7197,812
September 04, 2025186.24186.88186.88187.48185.42166,597
September 03, 2025180.4184.72184.72185180.2213,918
September 02, 2025181.76179.18179.18182.08178.94169,316
September 01, 2025179.54182.04182.04182.66179.44110,694
August 29, 2025177.84179.14179.14180.7177.5203,633
August 28, 2025179.22178.68178.68180.38177.84178,192
August 27, 2025180.16178.32178.32180.8178.18138,118
August 26, 2025178.74179.9179.9180.22176.14303,722
August 25, 2025179.7180.6180.6182.12179.46171,602
August 22, 2025180.02180.72180.72181.72179.9203,371
August 21, 2025179.38181.16181.16181.16179.3113,818
August 20, 2025183.18179.06179.06183.68178.92187,449
August 19, 2025184.8183.78183.78185.1182165,543
August 18, 2025186.48184.14184.14186.66183.52176,536
August 15, 2025184.78186.86186.86186.86183.46294,833
August 14, 2025180.74183.72183.72183.94180.32157,980
August 13, 2025181.88179.58179.58182.86179.58222,756
August 12, 2025176.72180.86180.86181.02176260,666
August 11, 2025176.54175.86175.86176.84174.78107,656
August 08, 2025178176.22176.22178.68176.22276,307
August 07, 2025178.92177.42177.42179.1177.28319,316
August 06, 2025177.34177.92177.92178.12175.36264,810
August 05, 2025173.36175.16175.16176.32173.06228,931
August 04, 2025170.34172.3172.3172.66170.2255,591
August 01, 2025174.96169.16169.16174.96167.46494,307
July 31, 2025178.24176.06176.06180.64175.7303,064
July 30, 2025180.46178.8178.8180.58178.3173,225
July 29, 2025178.24179.44179.44182.36177.9246,422
July 28, 2025182.26177.62177.62183177.38240,449
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved