Airbus SE (0KVV) Historical Prices & Data

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 77,582.00‬-152.00‪-0.20%‬ETH/USD‪$ 2,464.42‬1.01‪+0.04%‬Gold‪$ 4,643.12‬39.20‪+0.85%‬Silver‪$ 68.80‬-0.18‪-0.27%‬Crude Oil‪$ 84.79‬-1.58‪-1.83%‬Natural Gaz‪$ 2.77‬0.02‪+0.66%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.70‬0.20‪+0.37%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 77,582.00‬-152.00‪-0.20%‬ETH/USD‪$ 2,464.42‬1.01‪+0.04%‬Gold‪$ 4,643.12‬39.20‪+0.85%‬Silver‪$ 68.80‬-0.18‪-0.27%‬Crude Oil‪$ 84.79‬-1.58‪-1.83%‬Natural Gaz‪$ 2.77‬0.02‪+0.66%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.70‬0.20‪+0.37%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

LSE

Currency in EUR

202.93

-1.03 (-0.51%)

Closed

Aug 24, 2026

Day's Range

200.15

205.05

52 wk Range

144.02

221.35

Historical Data

Time	Open	High	Low	Close	Volume
May 25, 2026	172.36	175.38	167.72	174.05	117.30K
May 26, 2026	174.61	176.08	172.12	172.96	213.45K
May 27, 2026	172.02	177.82	171.46	174.17	1.04M
May 28, 2026	171.50	178.66	171.50	178.53	117.89K
May 29, 2026	180.89	182.92	178.50	180.23	1.07M
Jun 1, 2026	177.42	179.46	171.58	172.27	56.87K
Jun 2, 2026	174.98	178.22	172.03	173.81	698.06K
Jun 3, 2026	170.50	171.08	167.96	168.71	405.85K
Jun 4, 2026	170.00	177.16	169.10	176.80	189.08K
Jun 5, 2026	178.52	181.38	174.22	178.33	665.94K

Items per row:

1-10 of 66

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Aug 24, 2026, 07:00 AM

Stocks news

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup