Airbus Group SE (DE:AIR)
XETRA:AIR
Time Period
3M
Events
Historical Prices
Rows:
Apr 09, 2026
174.24
174.34
169.02
170.86
170.86
-2.60%
224,783
0.73
Apr 08, 2026
174.56
176.36
172.64
175.42
175.42
+7.90%
551,492
1.83
Apr 07, 2026
167.20
167.46
160.80
162.58
162.58
-1.51%
279,195
0.93
Apr 06, 2026
165.08
167.14
162.68
165.08
165.08
0.00%
0
0.00
Apr 03, 2026
165.08
167.14
162.68
165.08
165.08
0.00%
0
0.00
Apr 02, 2026
163.96
167.14
162.68
165.08
165.08
-1.68%
400,681
1.31
Apr 01, 2026
168.30
168.80
164.50
167.90
167.90
+4.43%
334,050
1.09
Mar 31, 2026
158.28
162.02
157.48
160.78
160.78
+0.99%
245,100
0.81
Mar 30, 2026
159.42
161.22
157.86
159.20
159.20
-0.82%
214,266
0.71
Mar 27, 2026
163.76
164.32
160.10
160.52
160.52
-1.73%
364,513
1.23
Mar 26, 2026
166.52
166.86
163.34
163.34
163.34
-3.05%
204,914
0.70
Mar 25, 2026
168.02
169.12
166.58
168.48
168.48
+2.38%
314,511
1.08
Mar 24, 2026
166.08
166.18
161.62
164.56
164.56
-1.12%
252,635
0.88
Mar 23, 2026
159.58
170.20
157.94
166.42
166.42
+3.42%
578,692
2.00
Mar 20, 2026
165.24
165.96
159.74
160.92
160.92
-1.89%
702,003
2.48
Mar 19, 2026
167.82
167.90
161.86
164.02
164.02
-3.63%
512,646
1.85
Mar 18, 2026
171.96
174.06
170.14
170.20
170.20
-0.08%
295,105
1.07
Mar 17, 2026
169.02
172.52
168.20
170.34
170.34
+0.20%
439,024
1.62
Mar 16, 2026
169.18
170.84
167.56
170.00
170.00
+1.03%
326,899
1.22
Mar 13, 2026
172.34
172.34
168.12
168.26
168.26
-2.13%
318,884
1.19
Mar 12, 2026
176.68
177.72
169.60
171.92
171.92
-2.76%
375,174
1.41
Mar 11, 2026
175.68
177.32
174.06
176.80
176.80
-0.60%
256,510
0.97
Mar 10, 2026
178.80
179.76
176.14
177.86
177.86
+1.44%
287,531
1.09
Mar 09, 2026
169.50
175.98
166.58
175.34
175.34
-0.07%
364,612
1.40
Mar 06, 2026
176.56
178.24
172.60
175.46
175.46
-0.30%
576,330
2.26
Mar 05, 2026
178.28
181.84
175.72
175.98
175.98
-0.71%
407,010
1.60
Mar 04, 2026
175.42
178.36
174.46
177.24
177.24
+1.10%
426,419
1.68
Mar 03, 2026
180.90
180.90
173.46
175.32
175.32
-2.77%
522,718
1.96
Mar 02, 2026
178.50
182.12
178.44
180.32
180.32
-2.15%
389,447
1.48
Feb 27, 2026
186.56
186.82
183.80
184.28
184.28
-1.32%
213,902
0.82
Feb 26, 2026
185.58
188.20
184.68
186.74
186.74
+1.20%
248,721
0.96
Feb 25, 2026
183.90
184.90
181.66
184.52
184.52
+0.87%
194,960
0.76
Feb 24, 2026
182.20
184.34
180.22
182.92
182.92
-0.15%
252,732
0.98
Feb 23, 2026
185.46
188.00
183.20
183.20
183.20
-3.43%
316,181
1.22
Feb 20, 2026
187.54
191.62
187.54
189.70
189.70
+1.41%
436,273
1.71
Feb 19, 2026
191.60
192.18
184.58
187.06
187.06
-6.73%
851,678
3.45
Feb 18, 2026
196.62
201.20
196.44
200.55
200.55
+2.10%
176,887
0.72
Feb 17, 2026
196.68
197.28
193.86
196.42
196.42
+2.09%
221,658
0.90
Feb 16, 2026
193.70
198.16
192.88
197.12
197.12
+2.45%
192,426
0.78
Feb 13, 2026
190.18
194.52
189.88
192.40
192.40
+1.06%
339,038
1.38
Feb 12, 2026
189.74
193.48
189.42
190.38
190.38
+1.70%
222,446
0.91
Feb 11, 2026
190.82
191.06
187.06
187.20
187.20
-2.34%
260,190
1.07
Feb 10, 2026
193.14
193.74
191.04
191.68
191.68
-0.71%
205,073
0.84
Feb 09, 2026
192.50
193.52
189.66
193.06
193.06
+0.88%
246,796
1.01
Feb 06, 2026
189.84
191.60
188.74
191.38
191.38
+0.96%
167,169
0.69
Feb 05, 2026
187.64
190.94
186.96
189.56
189.56
+0.68%
305,025
1.27
Feb 04, 2026
190.28
192.60
188.28
188.28
188.28
-1.00%
249,607
1.04
Feb 03, 2026
194.94
195.48
189.80
190.18
190.18
-1.87%
194,531
0.81
Feb 02, 2026
189.90
194.34
189.90
193.80
193.80
+0.18%
173,610
0.73
Jan 30, 2026
193.36
194.96
192.20
193.46
193.46
-0.25%
232,454
0.97
Rows: