Skip to main content
logo
Airbus SE (LON:0KVV)
London flag London · Delayed Price · Currency is GBP · Price in EUR
197.02
+1.22 (0.62%)
At close: Sep 10, 2026

LON:0KVV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 2026196.96198.72195.18196.37196.370.29%195,289
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
Aug 12, 2026211.58216.35211.65211.65211.65-1.10%398,787
Aug 11, 2026214.53216.10210.90214.00214.000.59%113,553
Aug 10, 2026208.29214.95211.95212.75212.75-1.07%906,730
Aug 7, 2026214.00216.15209.75215.05215.05-0.38%187,475
Aug 6, 2026216.00217.15212.45215.87215.870.49%164,256
Aug 5, 2026215.00216.45214.20214.81214.811.70%249,121
Aug 4, 2026210.00214.20205.70211.23211.231.29%202,602
Aug 3, 2026205.01209.95201.95208.55208.551.15%147,939
Jul 31, 2026206.39208.65201.60206.18206.180.71%279,561
Jul 30, 2026203.49207.90203.00204.72204.72-2.93%505,976
Jul 29, 2026212.45212.25208.40210.90210.90-0.59%117,886
Jul 28, 2026212.00213.30209.25212.15212.151.25%827,926
Jul 27, 2026209.05212.00205.70209.53209.531.69%93,677
Jul 24, 2026200.78206.05202.55206.05206.050.58%87,539
Jul 23, 2026202.74208.80202.80204.86204.86-0.69%397,762
Jul 22, 2026204.00209.10202.00206.28206.286.31%999,693
Jul 21, 2026190.00196.38190.70194.03194.030.68%83,632
Jul 20, 2026191.01194.20188.56192.72192.72-0.82%536,313
Jul 17, 2026193.01194.84191.82194.32194.32-0.76%149,715
Jul 16, 2026198.72196.92193.94195.80195.800.17%112,465
Jul 15, 2026193.01196.70192.58195.46195.461.71%1,070,640
Jul 14, 2026192.00195.94191.60192.18192.18-1.54%703,867
Jul 13, 2026196.00198.90186.00195.20195.20-0.45%40,903
Jul 10, 2026193.69197.28194.72196.08196.080.62%586,577
Jul 9, 2026200.00200.10194.08194.88194.88-1.91%143,092
Jul 8, 2026200.10202.65197.28198.68198.68-3.70%677,161
Jul 7, 2026207.01210.95203.55206.31206.31-1.48%322,348
Jul 6, 2026206.00210.20200.65209.40209.401.72%1,327,458
Jul 3, 2026207.96209.15204.90205.85205.850.88%307,600