Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Airbus Group SE (0KVV) Historical Prices

35 Followers
GB:0KVV historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 05, 2026203.62204.55197.42203.65203.65+1.77%581,5461.47
Nov 04, 2026193.01201.10191.78200.10200.10+3.51%129,0590.33
Nov 03, 2026194.00196.06192.00193.32193.32+0.83%195,7720.49
Nov 02, 2026191.45196.68190.86191.72191.72-0.35%417,5341.06
Oct 30, 2026194.49195.64191.20192.40192.40-2.13%158,0310.40
Oct 29, 2026197.50199.60194.08196.58196.58+3.35%224,3950.57
Oct 28, 2026195.49195.54190.00190.20190.20-1.32%932,5942.44
Oct 27, 2026192.00195.50191.14192.74192.74-0.34%128,4760.33
Oct 26, 2026192.67195.86192.28193.40193.40+0.49%1,243,3863.36
Oct 23, 2026195.15196.42190.90192.46192.46-1.22%431,6641.15
Oct 22, 2026196.10202.00193.92194.84194.84-1.98%1,278,5013.57
Oct 21, 2026193.26199.18188.30198.78198.78+2.10%139,5390.39
Oct 20, 2026192.92196.80190.62194.70194.70+0.19%80,2000.22
Oct 19, 2026197.34201.75191.84194.34194.34-2.52%194,1650.52
Oct 16, 2026195.21200.45194.68199.37199.37+2.36%162,7980.44
Oct 15, 2026188.10195.05188.10194.78194.78+2.40%204,1130.54
Oct 14, 2026188.00192.52186.64190.22190.22+1.99%165,4380.44
Oct 13, 2026187.41188.78186.18186.50186.50-0.87%375,2021.00
Oct 12, 2026187.83188.82187.42188.14188.14+0.18%90,6210.23
Oct 09, 2026189.13189.94186.36187.80187.80+0.29%655,6471.68
Oct 08, 2026186.00189.22183.84187.26187.26-0.10%348,7080.90
Oct 07, 2026186.00188.70185.54187.44187.44-0.30%197,5760.50
Oct 06, 2026190.14191.42187.08188.00188.00-0.55%313,2410.80
Oct 05, 2026189.62190.24188.04189.04189.04-0.31%281,8300.71
Oct 02, 2026185.60192.00185.60189.62189.62+1.84%60,2360.15
Oct 01, 2026189.05191.08185.60186.19186.19-2.34%38,4690.09
Sep 30, 2026190.93193.86189.70190.66190.66+0.29%223,3040.53
Sep 29, 2026193.31194.00189.98190.10190.10-1.73%23,5960.06
Sep 28, 2026192.34195.72191.60193.44193.44-0.56%140,7130.33
Sep 25, 2026194.59195.38188.20194.52194.52+0.00%224,4030.53
Sep 24, 2026194.34195.48190.94194.52194.52-0.37%274,8880.64
Sep 23, 2026195.30197.58192.64195.24195.24+0.27%219,7800.50
Sep 22, 2026194.86197.44192.90194.72194.72-0.09%503,3751.17
Sep 21, 2026195.01196.22192.98194.90194.90-0.22%395,0440.92
Sep 18, 2026195.15197.50192.88195.32195.32-1.55%583,7741.38
Sep 17, 2026198.36199.24195.50198.40198.40+1.08%1,828,1474.57
Sep 16, 2026196.17197.58194.80196.28196.28+0.33%1,192,6113.10
Sep 15, 2026194.96196.76194.44195.63195.63-1.88%451,2201.15
Sep 14, 2026198.00199.42193.60199.38199.38+0.40%1,083,5862.85
Sep 11, 2026197.81199.50197.40198.58198.58+0.79%438,8271.11
Sep 10, 2026196.96198.72195.18197.02197.02+0.62%196,1220.50
Sep 09, 2026197.88198.40194.58195.80195.80-1.28%101,4330.25
Sep 08, 2026197.50200.75195.72198.34198.34-0.11%1,251,4162.88
Sep 07, 2026198.59199.50197.32198.56198.56-0.15%59,7040.14
Sep 04, 2026197.01202.05196.26198.85198.85+2.40%677,5531.58
Sep 03, 2026195.87197.90193.16194.20194.20-1.31%481,2751.14
Sep 02, 2026195.26198.36193.70196.78196.78+0.30%504,8981.18
Sep 01, 2026195.59197.26194.18196.18196.18-2.57%74,4720.17
Aug 31, 2026202.80203.10197.22201.35201.35-1.15%267,5380.62
Aug 28, 2026204.39205.30202.20203.70203.70+0.22%375,9700.86