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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	175.38	175.12	175.12	175.9	174.36	185,731
July 03, 2025	176.02	176.74	176.74	177.2	174.4	190,825
July 02, 2025	173.48	175.24	175.24	175.98	173.1	163,916
July 01, 2025	177.74	172.4	172.4	177.84	171.98	341,440
June 30, 2025	178.48	177.22	177.22	178.6	176.88	222,937
June 27, 2025	178.24	178.08	178.08	178.74	175.92	286,691
June 26, 2025	172.68	176	176	176	171.6	268,702
June 25, 2025	171.22	171.6	171.6	171.84	170.06	231,017
June 24, 2025	170.1	170.62	170.62	172	168.8	459,959
June 23, 2025	166.64	167	167	168.3	165.3	256,944
June 20, 2025	163.08	167.46	167.46	168.66	162.5	1.38M
June 19, 2025	162.4	161.7	161.7	163.3	161.32	160,389
June 18, 2025	161.56	163.06	163.06	166.96	161.18	277,068
June 17, 2025	160.8	160.76	160.76	161.62	159.14	297,820
June 16, 2025	162.28	162	162	163.1	161.6	247,457
June 13, 2025	160.1	161.56	161.56	162.12	159.78	243,717
June 12, 2025	162.5	162.68	162.68	163.74	160.92	233,340
June 11, 2025	163.78	163.74	163.74	165.78	163.24	245,183
June 10, 2025	165.66	163.92	163.92	166.66	163.86	225,944
June 09, 2025	165.5	165.56	165.56	166.18	164.58	176,208
June 06, 2025	165.1	165.32	165.32	165.88	163.82	174,404
June 05, 2025	169.6	165.44	165.44	169.8	165.44	278,139
June 04, 2025	169.84	170.24	170.24	173.76	168.9	389,992
June 03, 2025	164.66	166.38	166.38	166.38	161.26	245,005
June 02, 2025	161.9	162.6	162.6	162.88	159.9	249,103
May 30, 2025	162.54	162.02	162.02	163.94	162.02	242,656
May 29, 2025	165	162.66	162.66	165.4	162.46	217,552
May 28, 2025	162.42	162.4	162.4	165.72	161.88	371,216
May 27, 2025	160.54	162.2	162.2	163.26	160.54	289,756

Airbus SE (AIR.DE) XETRA