Airbus SE (AIR.DE) XETRA

Currency In EUR

AIR.DE Historical Return

If you invested €1000 in Airbus SE (AIR.DE) 10 years ago, it would be worth €4,577.07 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,954.77, while €1000 invested 1 year ago would be worth €1,128.82. This corresponds to total returns of 357.71%, 95.48%, 12.88%, respectively, with annualized returns of 16.42%, 14.35%, 12.88%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AIR.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	205	204	204	205	202.85	163,692
August 20, 2026	208.2	204.95	204.95	208.65	203.2	97,899
August 19, 2026	209.3	207	207	211.65	206.9	100,961
August 18, 2026	213.6	210.4	210.4	213.95	209.25	151,694
August 17, 2026	215	213.7	213.7	215.95	213.55	121,158
August 14, 2026	213.55	215.4	215.4	216.5	213	174,094
August 13, 2026	214.05	213	213	215.9	213	97,999
August 12, 2026	212.1	213.4	213.4	214.85	212.1	145,088
August 11, 2026	213.8	212.25	212.25	214.85	211	156,870
August 10, 2026	214.5	213.8	213.8	214.9	212	115,399
August 07, 2026	212.2	214.55	214.55	216.05	212.2	190,904
August 06, 2026	214.25	212.8	212.8	217.05	211.7	240,550
August 05, 2026	214.35	213.5	213.5	216.35	213.15	184,382
August 04, 2026	208.4	213.8	213.8	215.4	208.15	201,696
August 03, 2026	204.45	207.9	207.9	209.8	202.6	348,155
July 31, 2026	204.35	203.7	203.7	208.55	201.95	282,364
July 30, 2026	206.85	205.2	205.2	207.1	203.1	369,628
July 29, 2026	210.85	205.15	205.15	212.25	201.95	361,600
July 28, 2026	209.2	210.8	210.8	213.35	208.6	188,282
July 27, 2026	206.45	208.9	208.9	211.5	206.45	278,344
July 24, 2026	204	204.95	204.95	206.4	202.8	197,870
July 23, 2026	207.6	203.2	203.2	208.6	202.9	331,121
July 22, 2026	199.58	208	208	209	198.94	453,766
July 21, 2026	191.38	200.15	200.15	200.45	191.06	259,264
July 20, 2026	193.66	191.36	191.36	194.2	190.4	200,400
July 17, 2026	194	194.66	194.66	194.98	191.9	349,924
July 16, 2026	196	194.8	194.8	196.98	194.04	168,840
July 15, 2026	193.56	195.38	195.38	196.76	192.5	171,110
July 14, 2026	193.12	195.86	195.86	195.86	191.58	269,785
July 13, 2026	195.94	195.18	195.18	196.46	193.92	165,730
July 10, 2026	197.3	197.12	197.12	197.34	194.78	241,197
July 09, 2026	198.96	196.48	196.48	200.05	194.04	317,511
July 08, 2026	201.7	197.28	197.28	202.05	197.28	309,899
July 07, 2026	209.5	203.9	203.9	210.95	203.5	193,192
July 06, 2026	205.95	209.45	209.45	210.1	205.95	197,419
July 03, 2026	208.35	206.15	206.15	208.9	205.05	294,551
July 02, 2026	197.56	204	204	204.9	197.56	385,244
July 01, 2026	195.16	198.26	198.26	199.7	194.98	303,007
June 30, 2026	192.66	194.44	194.44	195.2	191.84	284,143
June 29, 2026	191.9	191.62	191.62	192.18	189.24	127,944
June 26, 2026	194.36	191.92	191.92	194.58	190.3	182,019
June 25, 2026	194.96	195.16	195.16	196.86	193.22	236,193
June 24, 2026	192.88	195.04	195.04	195.04	191.58	230,622
June 23, 2026	188.44	193.32	193.32	194.84	187.56	222,452
June 22, 2026	190.1	189.64	189.64	190.12	187.14	194,302
June 19, 2026	191.24	189.48	189.48	193.14	189.42	851,015
June 18, 2026	189	191.78	191.78	193.7	188.16	325,218
June 17, 2026	185.28	187.02	187.02	188.52	185.14	179,504
June 16, 2026	184.48	185.32	185.32	186.84	184.2	167,471
June 15, 2026	183.9	183.76	183.76	187.32	183.7	286,682
June 12, 2026	180.56	179.26	179.26	183.78	177.66	299,762
June 11, 2026	175.58	175.32	175.32	176.94	174.36	208,525
June 10, 2026	176.06	174.74	174.74	176.66	171.84	218,268
June 09, 2026	176.66	175.68	175.68	179.02	173.74	287,494
June 08, 2026	173.46	176.92	176.92	179.24	172.78	194,862
June 05, 2026	178.38	179	179	179.66	176.84	244,374
June 04, 2026	170.24	177.02	177.02	177.08	169.8	248,270
June 03, 2026	170.7	169.32	169.32	171	167.9	271,187
June 02, 2026	174.84	172.6	172.6	176.3	172.18	206,180
June 01, 2026	178.1	173.22	173.22	178.44	171.58	296,219