Airbus SE (1AIR)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.28 | -0.948148148148 | 135 | 137.18 | 131.12 | 582 | 133.41923738 | DE |
| 4 | -11.46 | -7.89364926298 | 145.18 | 159.8 | 127.8 | 1054 | 134.55707308 | DE |
| 12 | -26.52 | -16.5501747379 | 160.24 | 164.8 | 127.8 | 734 | 145.71070127 | DE |
| 26 | -15.38 | -10.3152246814 | 149.1 | 173.48 | 127.8 | 619 | 151.67143032 | DE |
| 52 | 0.84 | 0.632149307646 | 132.88 | 173.48 | 121 | 581 | 143.74998314 | DE |
| 156 | 22.62 | 20.3600360036 | 111.1 | 173.48 | 86.82 | 1081 | 115.88175712 | DE |
| 260 | 4.1 | 3.16309211541 | 129.62 | 173.48 | 48.3 | 1950 | 91.12057893 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720799700 | 133.41999 | 0.94 | 0.71 | 133.02 | 133.68 | 132 | 1007 |
| 1720713300 | 132.47999 | -0.6 | -0.45 | 133.5 | 133.5 | 132.28 | 274 |
| 1720626900 | 133.08 | 1.24 | 0.94 | 132.74 | 134.36 | 131.12 | 780 |
| 1720540500 | 131.84 | -4.06 | -2.99 | 135 | 135.12 | 131.84 | 391 |
| 1720454100 | 135.9 | -0.56 | -0.41 | 135 | 137.18 | 133.46 | 459 |
| 1720194900 | 136.46 | 0.44 | 0.32 | 136.9 | 138.24 | 136.46 | 450 |
| 1720108500 | 136.02 | -0.06 | -0.04 | 137.32 | 137.32 | 135.28 | 1530 |
| 1720022100 | 136.08 | 3.94 | 2.98 | 132.46 | 136.08 | 132.46 | 1249 |
| 1719935700 | 132.13999 | 0.1 | 0.08 | 130.62 | 132.13999 | 129.9 | 2471 |
| 1719849300 | 132.04 | 4.04 | 3.16 | 129.3 | 132.72 | 129.3 | 904 |
| 1719590100 | 128 | -3.28 | -2.50 | 129.5 | 129.5 | 127.8 | 1364 |
| 1719503700 | 131.28 | -0.3 | -0.23 | 135.84 | 135.84 | 130 | 880 |
| 1719417300 | 131.58 | -3.42 | -2.53 | 134.91999 | 137.28 | 129.63999 | 2942 |
| 1719330900 | 135 | -14.18 | -9.51 | 138 | 138 | 130.04 | 4467 |
| 1719244500 | 149.18 | 0.76 | 0.51 | 148.94 | 149.34 | 148.54 | 269 |
| 1718985300 | 148.41999 | -0.26 | -0.17 | 148.54 | 148.82 | 148.4 | 94 |
| 1718898900 | 148.68 | 1.02 | 0.69 | 148.44 | 148.72 | 148.06 | 372 |
| 1718812500 | 147.66 | -0.54 | -0.36 | 148.3 | 148.47999 | 147.66 | 524 |
| 1718726100 | 148.19999 | 2.62 | 1.80 | 159.8 | 159.8 | 147.12 | 206 |
| 1718639700 | 145.58 | 1.9 | 1.32 | 145.18 | 145.58 | 143.5 | 454 |
| 1718380500 | 143.68 | -2.42 | -1.66 | 145.56 | 145.56 | 142.4 | 644 |
| 1718294100 | 146.1 | -3.32 | -2.22 | 147.76 | 147.76 | 146 | 356 |
| 1718207700 | 149.41999 | 1.42 | 0.96 | 147.72 | 149.58 | 147.72 | 642 |
| 1718121300 | 148 | -0.46 | -0.31 | 149.84 | 149.84 | 148 | 626 |
| 1718034900 | 148.46 | -1.74 | -1.16 | 148.46 | 148.46 | 148.46 | 424 |
| 1717775700 | 150.19999 | -3.12 | -2.03 | 153.18 | 153.18 | 149 | 2441 |
| 1717689300 | 153.32 | 0.22 | 0.14 | 153.69999 | 153.69999 | 152.6 | 411 |
| 1717602900 | 153.1 | 0.48 | 0.31 | 153.47999 | 153.47999 | 152.74 | 185 |
| 1717516500 | 152.62 | -2.38 | -1.54 | 155.16 | 155.16 | 152.36 | 260 |
| 1717430100 | 155 | -1.02 | -0.65 | 156.22 | 157.68 | 154.62 | 351 |
| 1717170900 | 156.02 | -3.34 | -2.10 | 159.19999 | 159.38 | 155.66 | 742 |
| 1717084500 | 159.36 | 2.46 | 1.57 | 158.82 | 159.36 | 158.82 | 30 |
| 1716998100 | 156.9 | -1.02 | -0.65 | 157.28 | 157.8 | 156.5 | 209 |
| 1716911700 | 157.91999 | -1.08 | -0.68 | 160.28 | 160.28 | 157.69999 | 327 |
| 1716825300 | 159 | -0.14 | -0.09 | 158.5 | 159.56 | 158.24 | 1129 |
| 1716566100 | 159.13999 | -2.06 | -1.28 | 160.1 | 160.1 | 158.66 | 443 |
| 1716479700 | 161.19999 | 0.54 | 0.34 | 160.4 | 161.72 | 160.34 | 785 |
| 1716393300 | 160.66 | -1.02 | -0.63 | 162.02 | 162.02 | 160.62 | 543 |
| 1716306900 | 161.68 | 1.08 | 0.67 | 161 | 161.68 | 159.69999 | 1399 |
| 1716220500 | 160.6 | 1.96 | 1.24 | 160 | 161.04 | 160 | 834 |
| 1715961300 | 158.63999 | -0.12 | -0.08 | 158.32 | 158.86 | 158.32 | 285 |
| 1715874900 | 158.76 | -1.4 | -0.87 | 159.84 | 159.84 | 158.4 | 333 |
| 1715788500 | 160.16 | 1.5 | 0.95 | 158.84 | 160.16 | 158.84 | 350 |
| 1715702100 | 158.66 | 0.94 | 0.60 | 157.5 | 158.66 | 157 | 238 |
| 1715615700 | 157.72 | -2.02 | -1.26 | 159.76 | 159.76 | 157.19999 | 328 |
| 1715356500 | 159.74 | -2.18 | -1.35 | 162.38 | 164.08 | 159.74 | 2292 |
| 1715270100 | 161.91999 | 0.3 | 0.19 | 160.94 | 162.32 | 160.84 | 347 |
| 1715183700 | 161.62 | 2.66 | 1.67 | 159.78 | 162.9 | 159.78 | 338 |
| 1715097300 | 158.96 | 2.48 | 1.58 | 157.62 | 158.96 | 157.62 | 460 |
| 1715010900 | 156.47999 | 2.3 | 1.49 | 156.5 | 156.96 | 156.47999 | 111 |
| 1714751700 | 154.18 | 0.3 | 0.19 | 154.84 | 154.84 | 154.18 | 39 |
| 1714665300 | 153.88 | -1.12 | -0.72 | 154.68 | 154.8 | 152.94 | 1301 |
| 1714492500 | 155 | -0.88 | -0.56 | 156.8 | 156.82 | 155 | 145 |
| 1714406100 | 155.88 | -1.3 | -0.83 | 156.08 | 156.08 | 154.16 | 319 |
| 1714146900 | 157.18 | -1.22 | -0.77 | 157.5 | 157.54 | 153.63999 | 779 |
| 1714060500 | 158.4 | -3.66 | -2.26 | 161.32 | 161.32 | 157.69999 | 937 |
| 1713974100 | 162.06 | -0.22 | -0.14 | 162.8 | 164.8 | 162.06 | 253 |
| 1713887700 | 162.28 | 0.9 | 0.56 | 161.06 | 162.47999 | 160.72 | 312 |
| 1713801300 | 161.38 | 1.54 | 0.96 | 160.24 | 161.38 | 159.6 | 272 |
| 1713542100 | 159.84 | -0.4 | -0.25 | 159.4 | 160.76 | 159.4 | 122 |
| 1713455700 | 160.24 | 0.36 | 0.23 | 161 | 161 | 159 | 466 |
| 1713369300 | 159.88 | 1.82 | 1.15 | 160.1 | 161.34 | 159.84 | 77 |
| 1713282900 | 158.06 | -4.66 | -2.86 | 158.78 | 159.22 | 157.56 | 981 |
| 1713196500 | 162.72 | 0.34 | 0.21 | 164.46 | 165 | 162.72 | 492 |
| 1712937300 | 162.38 | 0.6 | 0.37 | 163.38 | 165.38 | 162.38 | 287 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
