Airbus Group SE (GB:0KVV)
LSE:0KVV
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
179.53
181.44
171.44
175.26
175.26
+7.89%
1,112,509
1.51
Apr 07, 2026
170.10
167.84
160.78
162.44
162.44
-1.63%
186,684
0.25
Apr 06, 2026
165.14
170.62
162.76
165.14
165.14
0.00%
0
0.00
Apr 03, 2026
165.14
170.62
162.76
165.14
165.14
0.00%
0
0.00
Apr 02, 2026
163.62
170.62
162.76
165.14
165.14
-1.56%
263,552
0.35
Apr 01, 2026
174.16
170.98
162.88
167.76
167.76
+5.03%
845,079
1.12
Mar 31, 2026
158.35
162.00
157.40
159.73
159.73
+0.92%
143,011
0.19
Mar 30, 2026
159.41
161.40
157.60
158.28
158.28
-1.98%
809,018
1.09
Mar 27, 2026
163.09
168.60
159.96
161.48
161.48
-2.12%
1,700,400
2.37
Mar 26, 2026
166.10
167.70
163.40
164.97
164.97
-1.73%
206,104
0.29
Mar 25, 2026
168.61
169.58
165.00
167.88
167.88
+0.89%
579,945
0.82
Mar 24, 2026
169.13
170.70
161.60
166.40
166.40
+4.87%
725,195
1.02
Mar 23, 2026
158.23
170.24
154.90
158.67
158.67
-3.17%
917,109
1.26
Mar 20, 2026
165.20
166.06
159.72
163.86
163.86
-0.57%
1,091,482
1.49
Mar 19, 2026
167.81
168.25
161.80
164.80
164.80
-4.30%
1,247,793
1.73
Mar 18, 2026
172.00
176.06
167.52
172.20
172.20
+0.60%
1,548,443
2.13
Mar 17, 2026
168.77
173.72
168.28
171.18
171.18
+0.72%
280,515
0.39
Mar 16, 2026
168.63
172.50
165.82
169.96
169.96
+0.02%
2,628,403
3.79
Mar 13, 2026
172.02
172.34
168.02
169.93
169.93
-0.80%
170,614
0.24
Mar 12, 2026
176.50
177.68
169.58
171.30
171.30
-2.48%
991,186
1.38
Mar 11, 2026
177.89
177.32
174.08
175.66
175.66
-1.70%
153,548
0.21
Mar 10, 2026
181.26
180.00
176.12
178.71
178.71
+3.69%
742,036
1.04
Mar 09, 2026
169.64
176.08
166.62
172.35
172.35
-2.27%
334,804
0.47
Mar 06, 2026
177.66
178.36
172.64
176.35
176.35
-2.53%
180,634
0.25
Mar 05, 2026
179.41
183.14
175.76
180.92
180.92
+2.91%
623,443
0.86
Mar 04, 2026
173.95
179.82
172.20
175.80
175.80
+0.22%
392,932
0.54
Mar 03, 2026
180.00
181.24
173.44
175.42
175.42
-3.20%
2,313,971
3.24
Mar 02, 2026
178.35
182.16
177.70
181.22
181.22
-1.86%
194,627
0.27
Feb 27, 2026
186.86
187.16
183.72
184.66
184.66
-0.72%
1,717,307
2.46
Feb 26, 2026
187.30
188.26
184.66
186.00
186.00
+0.82%
468,485
0.67
Feb 25, 2026
184.61
184.70
181.54
184.48
184.48
+1.72%
437,770
0.61
Feb 24, 2026
182.80
218.80
178.26
181.35
181.35
-1.60%
1,832,575
2.62
Feb 23, 2026
187.26
188.02
183.14
184.30
184.30
-3.15%
469,994
0.66
Feb 20, 2026
190.59
192.82
185.00
190.30
190.30
+1.43%
814,898
1.13
Feb 19, 2026
193.01
194.76
184.70
187.61
187.61
-6.10%
820,897
1.15
Feb 18, 2026
196.82
201.45
191.68
199.79
199.79
+2.58%
1,412,466
2.03
Feb 17, 2026
200.00
197.30
193.82
194.77
194.77
+0.79%
1,334,289
1.96
Feb 16, 2026
193.35
198.20
190.40
197.11
197.11
+2.00%
1,726,830
2.58
Feb 13, 2026
189.66
194.58
187.90
193.24
193.24
+0.72%
405,283
0.60
Feb 12, 2026
190.00
193.52
187.12
191.86
191.86
+1.42%
169,252
0.25
Feb 11, 2026
192.00
191.30
185.38
189.18
189.18
-1.93%
81,827
0.12
Feb 10, 2026
195.05
194.64
191.00
192.90
192.90
+0.62%
298,037
0.42
Feb 09, 2026
192.16
193.50
189.68
191.70
191.70
+0.69%
746,139
1.07
Feb 06, 2026
189.95
191.66
188.86
190.39
190.39
+1.08%
307,609
0.44
Feb 05, 2026
187.95
190.94
186.90
188.35
188.35
-0.41%
116,204
0.17
Feb 04, 2026
190.93
192.58
188.20
189.12
189.12
-1.68%
845,885
1.21
Feb 03, 2026
195.02
195.70
189.80
192.35
192.35
+0.50%
346,874
0.50
Feb 02, 2026
189.43
194.36
184.04
191.38
191.38
-1.25%
716,273
1.05
Jan 30, 2026
192.59
195.02
192.06
193.79
193.79
+0.08%
84,617
0.12
Jan 29, 2026
196.00
198.10
192.84
193.64
193.64
-1.49%
584,645
0.84
Rows: