Airbus SE (1AIR)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.58 | 3.44699777613 | 161.88 | 172.44 | 161.88 | 1186 | 169.7004317 | DE |
| 4 | 4.38 | 2.68579838116 | 163.08 | 177.36 | 160.1 | 1381 | 168.89569448 | DE |
| 12 | 13.58 | 8.82505848713 | 153.88 | 177.36 | 153.64 | 814 | 167.30605568 | DE |
| 26 | 36.24 | 27.617741198 | 131.22 | 177.36 | 125.28 | 704 | 155.51391375 | DE |
| 52 | -2.06 | -1.2151958471 | 169.52 | 177.36 | 122 | 673 | 150.94554921 | DE |
| 156 | 61.46 | 57.9811320755 | 106 | 177.36 | 86.82 | 705 | 127.2785403 | DE |
| 260 | 108.46 | 183.830508475 | 59 | 177.36 | 48.3 | 1951 | 93.23619116 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742576100 | 165.94 | -1.5 | -0.90 | 166.86 | 167.54 | 164.76 | 401 |
| 1742489700 | 167.44 | -4.34 | -2.53 | 170.48 | 170.62 | 165.56 | 2004 |
| 1742403300 | 171.78 | 0.44 | 0.26 | 172.2 | 172.44 | 171 | 957 |
| 1742316900 | 171.34 | 0.64 | 0.37 | 172.18 | 172.18 | 169.98 | 1356 |
| 1742230500 | 170.7 | 1.9 | 1.13 | 169.8 | 171.9 | 169.78 | 931 |
| 1741971300 | 168.8 | 5.54 | 3.39 | 161.88 | 169.06 | 161.88 | 682 |
| 1741884900 | 163.26 | -0.9 | -0.55 | 164.44 | 164.44 | 163.26 | 805 |
| 1741798500 | 164.16 | 1.76 | 1.08 | 164.88 | 167.63999 | 164.16 | 941 |
| 1741712100 | 162.4 | -1.4 | -0.85 | 164.88 | 165.5 | 162.02 | 3190 |
| 1741625700 | 163.8 | -5.4 | -3.19 | 170.68 | 171.04 | 163.8 | 1544 |
| 1741366500 | 169.2 | -3.56 | -2.06 | 174.42 | 174.44 | 169.2 | 1228 |
| 1741280100 | 172.76 | -0.38 | -0.22 | 175 | 175 | 168.8 | 1601 |
| 1741193700 | 173.14 | 4.6 | 2.73 | 173 | 174.38 | 172.1 | 831 |
| 1741107300 | 168.54 | -6.6 | -3.77 | 173.72 | 174.02 | 168.44 | 1624 |
| 1741020900 | 175.14 | 9.84 | 5.95 | 165.9 | 177.36 | 165.9 | 6298 |
| 1740761700 | 165.3 | 0.38 | 0.23 | 164.78 | 165.9 | 164.78 | 112 |
| 1740675300 | 164.91999 | -2.58 | -1.54 | 167.52 | 167.52 | 164.38 | 427 |
| 1740588900 | 167.5 | 3.16 | 1.92 | 165.72 | 167.9 | 165.69999 | 700 |
| 1740502500 | 164.34 | -0.54 | -0.33 | 165 | 166.54 | 164.34 | 981 |
| 1740416100 | 164.88 | 4.78 | 2.99 | 161.54 | 164.88 | 161.54 | 826 |
| 1740156900 | 160.1 | -4.6 | -2.79 | 163.08 | 164.16 | 160.1 | 587 |
| 1740070500 | 164.69999 | -4.66 | -2.75 | 167.8 | 168.62 | 163.78 | 942 |
| 1739984100 | 169.36 | -4.58 | -2.63 | 172.92 | 173.42 | 169.08 | 737 |
| 1739897700 | 173.94 | 4.62 | 2.73 | 172.04 | 173.94 | 171.74 | 1538 |
| 1739811300 | 169.32 | 0.68 | 0.40 | 168.36 | 171.2 | 168.36 | 1278 |
| 1739552100 | 168.64 | -1.36 | -0.80 | 168.08 | 169.52 | 168.08 | 188 |
| 1739465700 | 170 | 0.6 | 0.35 | 169.9 | 171.06 | 168.96 | 513 |
| 1739379300 | 169.4 | 2.2 | 1.32 | 168.22 | 169.8 | 168.14 | 747 |
| 1739292900 | 167.19999 | -0.36 | -0.21 | 167.5 | 167.5 | 166.24 | 511 |
| 1739206500 | 167.56 | 0 | 0.00 | 166.5 | 167.56 | 166.3 | 281 |
| 1738947300 | 167.56 | -0.24 | -0.14 | 168.06 | 168.06 | 167.47999 | 431 |
| 1738860900 | 167.8 | 0.9 | 0.54 | 167.26 | 167.8 | 166.88 | 518 |
| 1738774500 | 166.9 | 0.34 | 0.20 | 165.38 | 166.9 | 165.19999 | 272 |
| 1738688100 | 166.56 | 0.38 | 0.23 | 168.02 | 168.28 | 165.13999 | 149 |
| 1738601700 | 166.18 | -1.1 | -0.66 | 163.3 | 166.18 | 163.06 | 528 |
| 1738342500 | 167.28 | 0.5 | 0.30 | 170 | 170 | 166.9 | 870 |
| 1738256100 | 166.78 | -0.02 | -0.01 | 166.4 | 166.78 | 166.38 | 64 |
| 1738169700 | 166.8 | -0.26 | -0.16 | 166.69999 | 167.8 | 166.38 | 433 |
| 1738083300 | 167.06 | 0.22 | 0.13 | 165.68 | 167.06 | 165.68 | 94 |
| 1737996900 | 166.84 | -0.52 | -0.31 | 166.32 | 167.98 | 164.36 | 257 |
| 1737737700 | 167.36 | 0.74 | 0.44 | 167 | 167.36 | 166.46 | 291 |
| 1737651300 | 166.62 | 1.86 | 1.13 | 164.13999 | 166.62 | 164.13999 | 202 |
| 1737564900 | 164.76 | 1.26 | 0.77 | 163.47999 | 164.8 | 163.44 | 468 |
| 1737478500 | 163.5 | -0.04 | -0.02 | 163.13999 | 163.5 | 161.91999 | 294 |
| 1737392100 | 163.54 | 3.02 | 1.88 | 161.13999 | 164.46 | 161.13999 | 2584 |
| 1737132900 | 160.52 | 3.52 | 2.24 | 158.47999 | 161.58 | 158.47999 | 637 |
| 1737046500 | 157 | 0 | 0.00 | 155.28 | 157.22 | 155.28 | 219 |
| 1736960100 | 157 | 0.38 | 0.24 | 156.08 | 157 | 156.08 | 91 |
| 1736873700 | 156.62 | 0.64 | 0.41 | 155.9 | 157.22 | 155.9 | 299 |
| 1736787300 | 155.97999 | -1.82 | -1.15 | 155.41999 | 155.97999 | 155.18 | 249 |
| 1736528100 | 157.8 | 0.8 | 0.51 | 159.4 | 159.4 | 157.08 | 527 |
| 1736441700 | 157 | -1.52 | -0.96 | 158.3 | 159.26 | 157 | 414 |
| 1736355300 | 158.52 | 0.3 | 0.19 | 158.24 | 158.9 | 158.24 | 50 |
| 1736268900 | 158.22 | -0.98 | -0.62 | 159 | 159.41999 | 158.22 | 100 |
| 1736182500 | 159.19999 | 0.34 | 0.21 | 156 | 159.19999 | 156 | 422 |
| 1735923300 | 158.86 | -1 | -0.63 | 159.4 | 159.4 | 158.22 | 328 |
| 1735836900 | 159.86 | 5.9 | 3.83 | 155.74 | 160.52 | 155.74 | 1058 |
| 1735577700 | 153.96 | -0.78 | -0.50 | 154.34 | 155.13999 | 153.96 | 491 |
| 1735318500 | 154.74 | 0.82 | 0.53 | 153.88 | 154.74 | 153.63999 | 142 |
| 1734972900 | 153.91999 | -0.34 | -0.22 | 153.68 | 154.63999 | 153.12 | 355 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
