Airbus SE (AIR.DE)
XETRA: AIR.DE
· Real-Time Price · USD
136.50
-3.98 (-2.83%)
At close: Apr 17, 2025, 5:29 PM
AIR.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 140.58 | 140.84 | 135.40 | 136.50 | n/a | -2.83% | 645,516 |
| Apr 16, 2025 | 140.20 | 140.64 | 138.60 | 140.48 | n/a | -0.21% | 413,093 |
| Apr 15, 2025 | 138.50 | 141.44 | 138.24 | 140.78 | n/a | 1.14% | 569,720 |
| Apr 14, 2025 | 138.04 | 139.84 | 137.28 | 139.20 | n/a | 3.22% | 447,687 |
| Apr 11, 2025 | 141.22 | 141.68 | 133.42 | 134.86 | n/a | -3.33% | 887,300 |
| Apr 10, 2025 | 148.00 | 150.94 | 139.22 | 139.50 | n/a | 4.45% | 1,504,116 |
| Apr 9, 2025 | 135.50 | 138.00 | 131.44 | 133.56 | n/a | -4.72% | 1,227,935 |
| Apr 8, 2025 | 139.20 | 142.90 | 138.00 | 140.18 | n/a | 2.55% | 1,040,130 |
| Apr 7, 2025 | 135.90 | 145.18 | 129.82 | 136.70 | n/a | -6.97% | 2,288,900 |
| Apr 4, 2025 | 157.48 | 157.50 | 144.82 | 146.94 | n/a | -7.04% | 1,387,733 |
| Apr 3, 2025 | 154.22 | 159.24 | 151.78 | 158.06 | n/a | -2.85% | 743,506 |
| Apr 2, 2025 | 167.12 | 167.74 | 160.80 | 162.70 | n/a | -3.11% | 297,008 |
| Apr 1, 2025 | 163.58 | 167.98 | 163.18 | 167.92 | n/a | 3.13% | 249,757 |
| Mar 31, 2025 | 164.76 | 164.88 | 161.60 | 162.82 | n/a | -2.10% | 378,999 |
| Mar 28, 2025 | 167.24 | 167.96 | 165.28 | 166.32 | n/a | -1.38% | 385,537 |
| Mar 27, 2025 | 168.50 | 169.68 | 166.32 | 168.64 | n/a | -1.10% | 267,698 |
| Mar 26, 2025 | 172.90 | 173.34 | 169.38 | 170.52 | n/a | -1.04% | 224,517 |
| Mar 25, 2025 | 167.54 | 172.32 | 167.24 | 172.32 | n/a | 3.17% | 238,799 |
| Mar 24, 2025 | 168.44 | 169.24 | 166.20 | 167.02 | n/a | 0.20% | 194,241 |
| Mar 21, 2025 | 166.18 | 167.40 | 164.92 | 166.68 | n/a | -0.38% | 644,825 |