If you invested €1000 in Airbus SE (AIR.DE) 10 years ago, it would be worth €4,282.49 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,949.17, while €1000 invested 1 year ago would be worth €988.39. This corresponds to total returns of 328.25%, 94.92%, -1.16%, respectively, with annualized returns of 15.65%, 14.27%, -1.16%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 206.95 | 208.35 | 208.35 | 211.85 | 206.4 | 440,531 |
| November 09, 2026 | 197.14 | 205.3 | 205.3 | 207.6 | 195.36 | 234,315 |
| November 06, 2026 | 196.74 | 196 | 196 | 198.7 | 195.32 | 368,459 |
| November 05, 2026 | 200.2 | 198 | 198 | 204.4 | 197.26 | 304,586 |
| November 04, 2026 | 192.18 | 199.64 | 199.64 | 201.2 | 192 | 395,630 |
| November 03, 2026 | 194.08 | 192.52 | 192.52 | 196 | 192.1 | 187,307 |
| November 02, 2026 | 191.86 | 195.02 | 195.02 | 196.68 | 191.86 | 179,470 |
| October 30, 2026 | 195.86 | 191.2 | 191.2 | 196.24 | 190.9 | 351,186 |
| October 29, 2026 | 194.02 | 195.86 | 195.86 | 199.16 | 193.58 | 487,983 |
| October 28, 2026 | 191.76 | 195.26 | 195.26 | 195.26 | 189.34 | 141,378 |
| October 27, 2026 | 191.86 | 192.86 | 192.86 | 195.3 | 191.1 | 225,477 |
| October 26, 2026 | 193.24 | 193.48 | 193.48 | 195.84 | 192.3 | 214,197 |
| October 23, 2026 | 194.08 | 192.1 | 192.1 | 195.22 | 191.04 | 205,927 |
| October 22, 2026 | 198.06 | 195 | 195 | 198.06 | 194.24 | 129,370 |
| October 21, 2026 | 194.46 | 198.06 | 198.06 | 199.12 | 192.14 | 407,616 |
| October 20, 2026 | 193.68 | 194.46 | 194.46 | 196.6 | 190.96 | 203,569 |
| October 19, 2026 | 197.18 | 193.16 | 193.16 | 198.52 | 191.9 | 319,657 |
| October 16, 2026 | 195.4 | 197.4 | 197.4 | 200.35 | 194.88 | 387,969 |
| October 15, 2026 | 188.88 | 195.4 | 195.4 | 195.82 | 188.62 | 238,903 |
| October 14, 2026 | 187 | 188.88 | 188.88 | 192.56 | 186.68 | 237,332 |
| October 13, 2026 | 188.28 | 187 | 187 | 188.74 | 186.14 | 113,435 |
| October 12, 2026 | 189.32 | 188.28 | 188.28 | 189.32 | 187.44 | 75,359 |
| October 09, 2026 | 188.72 | 187.72 | 187.72 | 189.02 | 186.36 | 152,538 |
| October 08, 2026 | 187.88 | 187.74 | 187.74 | 189.46 | 183.84 | 161,779 |
| October 07, 2026 | 187.44 | 188 | 188 | 188.66 | 186 | 179,498 |
| October 06, 2026 | 189.98 | 187.16 | 187.16 | 191.32 | 186.92 | 156,585 |
| October 05, 2026 | 189.52 | 189.58 | 189.58 | 190.12 | 188.16 | 244,354 |
| October 02, 2026 | 186.82 | 190.1 | 190.1 | 191.94 | 185.7 | 247,793 |
| October 01, 2026 | 190.24 | 185.7 | 185.7 | 190.7 | 185.42 | 218,888 |
| September 30, 2026 | 192.2 | 190.4 | 190.4 | 193.8 | 189.52 | 206,952 |
| September 29, 2026 | 193.5 | 191 | 191 | 193.74 | 190.1 | 334,417 |
| September 28, 2026 | 193.88 | 194.46 | 194.46 | 195.36 | 192 | 356,612 |
| September 25, 2026 | 195 | 193.48 | 193.48 | 195.36 | 188.34 | 594,113 |
| September 24, 2026 | 194.94 | 195.1 | 195.1 | 196.22 | 191.26 | 242,294 |
| September 23, 2026 | 195.24 | 194.8 | 194.8 | 197.38 | 192.68 | 229,502 |
| September 22, 2026 | 195 | 195.5 | 195.5 | 197.42 | 192.96 | 196,567 |
| September 21, 2026 | 195.38 | 194.88 | 194.88 | 195.9 | 193.06 | 360,194 |
| September 18, 2026 | 195.4 | 193.8 | 193.8 | 197.5 | 192.94 | 878,442 |
| September 17, 2026 | 197.22 | 195.5 | 195.5 | 198.92 | 194.82 | 177,483 |
| September 16, 2026 | 195.54 | 195.56 | 195.56 | 197.58 | 194.54 | 146,963 |
| September 15, 2026 | 194.64 | 194.64 | 194.64 | 196.8 | 194.3 | 194,810 |
| September 11, 2026 | 195.36 | 198.88 | 198.88 | 199.86 | 195.36 | 213,839 |
| September 10, 2026 | 196.22 | 195.42 | 195.42 | 198.68 | 195.02 | 331,534 |
| September 09, 2026 | 199.6 | 195.72 | 195.72 | 200.55 | 194.6 | 245,414 |
| September 08, 2026 | 198.5 | 199.42 | 199.42 | 200.55 | 195.84 | 114,099 |
| September 07, 2026 | 198.72 | 198.5 | 198.5 | 199.4 | 197.38 | 114,099 |
| September 04, 2026 | 197 | 198.94 | 198.94 | 202.05 | 197 | 188,137 |
| September 03, 2026 | 196 | 197 | 197 | 197.6 | 193.26 | 179,014 |
| September 02, 2026 | 195 | 196.2 | 196.2 | 198.34 | 193.84 | 145,371 |
| September 01, 2026 | 197.14 | 195.46 | 195.46 | 197.32 | 194.22 | 178,397 |
| August 31, 2026 | 203.3 | 196.8 | 196.8 | 203.3 | 195.94 | 163,654 |
| August 28, 2026 | 203.35 | 202.5 | 202.5 | 205.1 | 202.3 | 186,284 |
| August 27, 2026 | 206.85 | 204.1 | 204.1 | 206.85 | 202.5 | 201,392 |
| August 26, 2026 | 204.7 | 206 | 206 | 209.6 | 204.45 | 181,061 |
| August 25, 2026 | 202.95 | 204.7 | 204.7 | 207.5 | 202.75 | 135,294 |
| August 24, 2026 | 203.3 | 202.25 | 202.25 | 205 | 202.2 | 76,748 |
| 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 |