Airbus SE - AIR.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	195.04	195.68	195.68	195.9	193.04	120,845
September 25, 2025	193.18	193.92	193.92	194.1	191.9	173,771
September 24, 2025	195	193.78	193.78	195.84	193.5	158,827
September 23, 2025	196.26	194.34	194.34	196.46	194.34	161,101
September 22, 2025	193.58	195.1	195.1	195.84	193.5	149,447
September 19, 2025	194.46	193.9	193.9	195	193.5	477,356
September 18, 2025	192.96	191.78	191.78	194.12	191.1	161,119
September 17, 2025	193.12	191.64	191.64	193.68	190.9	177,396
September 16, 2025	196.3	192.9	192.9	196.9	192.72	151,654
September 15, 2025	193.44	196.22	196.22	198.34	193.1	127,475
September 12, 2025	193.74	193.18	193.18	194.28	192.08	166,635
September 11, 2025	189.26	193.98	193.98	195.26	189.12	261,322
September 10, 2025	189	188.58	188.58	190.66	188.26	176,750
September 09, 2025	187.12	187.56	187.56	188	184.4	214,180
September 08, 2025	185.32	187.86	187.86	187.94	185.32	151,053
September 05, 2025	187.16	183.78	183.78	187.4	182.7	197,812
September 04, 2025	186.24	186.88	186.88	187.48	185.42	166,597
September 03, 2025	180.4	184.72	184.72	185	180.2	213,918
September 02, 2025	181.76	179.18	179.18	182.08	178.94	169,316
September 01, 2025	179.54	182.04	182.04	182.66	179.44	110,694
August 29, 2025	177.84	179.14	179.14	180.7	177.5	203,633
August 28, 2025	179.22	178.68	178.68	180.38	177.84	178,192
August 27, 2025	180.16	178.32	178.32	180.8	178.18	138,118
August 26, 2025	178.74	179.9	179.9	180.22	176.14	303,722
August 25, 2025	179.7	180.6	180.6	182.12	179.46	171,602
August 22, 2025	180.02	180.72	180.72	181.72	179.9	203,371
August 21, 2025	179.38	181.16	181.16	181.16	179.3	113,818
August 20, 2025	183.18	179.06	179.06	183.68	178.92	187,449
August 19, 2025	184.8	183.78	183.78	185.1	182	165,543
August 18, 2025	186.48	184.14	184.14	186.66	183.52	176,536
August 15, 2025	184.78	186.86	186.86	186.86	183.46	294,833
August 14, 2025	180.74	183.72	183.72	183.94	180.32	157,980
August 13, 2025	181.88	179.58	179.58	182.86	179.58	222,756
August 12, 2025	176.72	180.86	180.86	181.02	176	260,666
August 11, 2025	176.54	175.86	175.86	176.84	174.78	107,656
August 08, 2025	178	176.22	176.22	178.68	176.22	276,307
August 07, 2025	178.92	177.42	177.42	179.1	177.28	319,316
August 06, 2025	177.34	177.92	177.92	178.12	175.36	264,810
August 05, 2025	173.36	175.16	175.16	176.32	173.06	228,931
August 04, 2025	170.34	172.3	172.3	172.66	170.2	255,591
August 01, 2025	174.96	169.16	169.16	174.96	167.46	494,307
July 31, 2025	178.24	176.06	176.06	180.64	175.7	303,064
July 30, 2025	180.46	178.8	178.8	180.58	178.3	173,225
July 29, 2025	178.24	179.44	179.44	182.36	177.9	246,422
July 28, 2025	182.26	177.62	177.62	183	177.38	240,449
July 25, 2025	181	180.18	180.18	181.44	179.56	217,200
July 24, 2025	186.22	182.52	182.52	186.5	181.76	230,015
July 23, 2025	184.34	183.5	183.5	184.68	182.6	289,607
July 22, 2025	185.24	181.3	181.3	185.76	179.58	262,071
July 21, 2025	186.5	186.02	186.02	186.58	183.1	184,735
July 18, 2025	185.32	186.3	186.3	186.94	185.26	289,578
July 17, 2025	183.16	185.14	185.14	185.14	181.48	220,809
July 16, 2025	179.04	181.14	181.14	182.28	178.96	209,653
July 15, 2025	183.54	180.2	180.2	183.76	179.98	219,968
July 14, 2025	180.8	182.98	182.98	183.4	180.46	172,776
July 11, 2025	181.84	183.22	183.22	183.7	181.26	221,584
July 10, 2025	182.94	183.32	183.32	184.3	181.62	257,735
July 09, 2025	179.6	182.28	182.28	182.88	179.6	288,440
July 08, 2025	178.36	179.18	179.18	179.3	176.84	189,488
July 07, 2025	176.3	177.28	177.28	177.9	176.14	216,915

Airbus SE (AIR.DE) XETRA