Airbus SE (1AIR)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.2 | 3.09119010819 | 168.22 | 173.94 | 168.08 | 853 | 171.05225141 | DE |
| 4 | 9.94 | 6.08025446538 | 163.48 | 173.94 | 163.06 | 482 | 168.73938752 | DE |
| 12 | 37.92 | 27.9852398524 | 135.5 | 173.94 | 135.5 | 555 | 159.6918471 | DE |
| 26 | 36.58 | 26.7319497223 | 136.84 | 173.94 | 125.28 | 515 | 147.33585499 | DE |
| 52 | 27.9 | 19.17262232 | 145.52 | 173.94 | 122 | 597 | 148.02315227 | DE |
| 156 | 56.74 | 48.6287281454 | 116.68 | 173.94 | 86.82 | 748 | 122.79854682 | DE |
| 260 | 41.72 | 31.6780561883 | 131.7 | 173.94 | 48.3 | 1954 | 92.2699342 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734713700 | 154.26 | -2.86 | -1.82 | 155.68 | 155.84 | 153 | 295 |
| 1734627300 | 157.12 | -2.08 | -1.31 | 158.13999 | 158.24 | 156.6 | 384 |
| 1734540900 | 159.19999 | 0.42 | 0.26 | 158.8 | 159.74 | 158.36 | 470 |
| 1734454500 | 158.78 | 0.64 | 0.40 | 158.88 | 160.8 | 158.54 | 1154 |
| 1734368100 | 158.13999 | -1.66 | -1.04 | 160.08 | 160.08 | 158 | 703 |
| 1734108900 | 159.8 | 0.6 | 0.38 | 159.96 | 160.8 | 159.66 | 510 |
| 1734022500 | 159.19999 | 2.9 | 1.86 | 157.1 | 159.19999 | 157.1 | 933 |
| 1733936100 | 156.3 | 0.38 | 0.24 | 156.44 | 156.76 | 155.84 | 123 |
| 1733849700 | 155.91999 | -0.78 | -0.50 | 156.26 | 157.13999 | 155.74 | 836 |
| 1733763300 | 156.69999 | 1.12 | 0.72 | 154.1 | 157.6 | 154.1 | 517 |
| 1733504100 | 155.58 | 1.7 | 1.10 | 155.76 | 156.6 | 154.76 | 722 |
| 1733417700 | 153.88 | 0.36 | 0.23 | 153.58 | 154.38 | 153.5 | 496 |
| 1733331300 | 153.52 | 1.62 | 1.07 | 153.12 | 154.08 | 152.74 | 380 |
| 1733244900 | 151.9 | 1.48 | 0.98 | 150.69999 | 152.06 | 150.69999 | 423 |
| 1733158500 | 150.41999 | 3.06 | 2.08 | 147.1 | 150.41999 | 147.1 | 1069 |
| 1732899300 | 147.36 | 2.56 | 1.77 | 144.9 | 147.36 | 144.9 | 1182 |
| 1732812900 | 144.8 | 4.4 | 3.13 | 140.54 | 145.38 | 140.54 | 1281 |
| 1732726500 | 140.4 | 3.86 | 2.83 | 135.5 | 140.4 | 135.5 | 1158 |
| 1732640100 | 136.54 | -1.62 | -1.17 | 136 | 137.34 | 136 | 428 |
| 1732553700 | 138.16 | 0.04 | 0.03 | 139.4 | 140.19999 | 138.16 | 382 |
| 1732294500 | 138.12 | -1.6 | -1.15 | 139.82 | 139.82 | 137.78 | 578 |
| 1732208100 | 139.72 | 2.24 | 1.63 | 137.68 | 139.72 | 136.6 | 166 |
| 1732121700 | 137.47999 | 0.84 | 0.61 | 138.47999 | 138.47999 | 137.47999 | 266 |
| 1732035300 | 136.63999 | -1.54 | -1.11 | 135.97999 | 136.63999 | 135.66 | 131 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
