Skip to main content
logo
Airbus SE (LON:0KVV)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in EUR
197.49
+2.79 (1.43%)
At close: Oct 21, 2026

LON:0KVV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 2026193.50199.18188.30197.49197.491.43%139,127
Oct 20, 2026192.92196.80190.62194.70194.700.19%80,200
Oct 19, 2026197.34201.75191.84194.34194.34-2.52%194,165
Oct 16, 2026195.21200.45194.68199.37199.372.36%162,798
Oct 15, 2026188.10195.05188.10194.78194.782.40%204,113
Oct 14, 2026188.00192.52186.64190.22190.221.99%165,438
Oct 13, 2026187.41188.78186.18186.50186.50-0.87%375,202
Oct 12, 2026187.83188.82187.42188.14188.140.18%90,621
Oct 9, 2026189.13189.94186.36187.80187.800.29%655,647
Oct 8, 2026186.00189.22183.84187.26187.26-0.10%348,708
Oct 7, 2026186.00188.70185.54187.44187.44-0.30%197,576
Oct 6, 2026190.14191.42187.08188.00188.00-0.55%313,241
Oct 5, 2026189.62190.24188.04189.04189.04-0.31%281,830
Oct 2, 2026185.60192.00185.60189.62189.621.84%60,236
Oct 1, 2026189.05191.08185.60186.19186.19-2.34%38,469
Sep 30, 2026190.93193.86189.70190.66190.660.29%223,304
Sep 29, 2026193.31194.00189.98190.10190.10-1.73%23,596
Sep 28, 2026192.34195.72191.60193.44193.44-0.56%140,713
Sep 25, 2026194.59195.38188.20194.52194.52-224,403
Sep 24, 2026194.34195.48190.94194.52194.52-0.37%274,888
Sep 23, 2026195.30197.58192.64195.24195.240.27%219,780
Sep 22, 2026194.86197.44192.90194.72194.72-0.09%503,375
Sep 21, 2026195.01196.22192.98194.90194.90-0.22%395,044
Sep 18, 2026195.15197.50192.88195.32195.32-1.55%583,774
Sep 17, 2026198.36199.24195.50198.40198.401.08%1,828,147
Sep 16, 2026196.17197.58194.80196.28196.280.33%1,192,611
Sep 15, 2026194.96196.76194.44195.63195.63-1.88%451,220
Sep 14, 2026198.00199.42193.60199.38199.380.40%1,083,586
Sep 11, 2026197.81199.50197.40198.58198.580.79%438,827
Sep 10, 2026196.96198.72195.18197.02197.020.62%196,122
Sep 9, 2026197.88198.40194.58195.80195.80-1.28%101,433
Sep 8, 2026197.50200.75195.72198.34198.34-0.11%1,251,416
Sep 7, 2026198.59199.50197.32198.56198.56-0.15%59,704
Sep 4, 2026197.01202.05196.26198.85198.852.40%677,553
Sep 3, 2026195.87197.90193.16194.20194.20-1.31%481,275
Sep 2, 2026195.26198.36193.70196.78196.780.31%504,898
Sep 1, 2026195.59197.26194.18196.18196.18-2.57%74,472
Aug 31, 2026202.80203.10197.22201.35201.35-0.63%267,538
Aug 28, 2026204.39205.30202.20202.63202.63-0.30%375,970
Aug 27, 2026206.74207.20202.35203.24203.24-2.39%65,200
Aug 26, 2026205.05209.50204.75208.22208.220.90%410,328
Aug 25, 2026204.54207.65203.25206.35206.350.82%725,003
Aug 24, 2026203.01205.05200.15204.68204.680.70%178,060
Aug 21, 2026204.78204.55202.80203.25203.25-1.93%101,552
Aug 20, 2026206.00209.00204.80207.25207.25-0.38%55,629
Aug 19, 2026207.40211.75208.00208.05208.05-0.83%515,402
Aug 18, 2026215.68214.50209.15209.80209.80-2.12%134,533
Aug 17, 2026216.53216.40213.85214.35214.35-0.79%123,028
Aug 14, 2026212.30216.50212.30216.05216.050.81%1,116,436
Aug 13, 2026212.30215.95212.89214.32214.321.26%41,239