Recent Quotes (30 days)

You have no recent quotes
chg | %

Airbus Group SE historical prices

   Watch this stock

Historical chart

    69.05 
    62.19 
    55.33 
 Feb 29, 2016 Feb 24, 2017 
Daily prices
-
Date Open High Low Close Volume
Feb 24, 2017 68.93 69.75 68.23 68.35 2,537,992
Feb 23, 2017 67.75 69.48 67.68 69.05 2,859,863
Feb 22, 2017 66.75 67.83 65.60 66.70 3,178,074
Feb 21, 2017 66.49 67.24 66.30 67.24 1,796,213
Feb 20, 2017 65.60 66.67 65.60 66.53 1,250,908
Feb 17, 2017 65.67 66.30 64.66 65.40 1,805,130
Feb 16, 2017 66.00 66.30 65.31 65.77 1,689,453
Feb 15, 2017 66.21 66.84 66.08 66.32 1,488,267
Feb 14, 2017 65.74 66.26 65.44 66.21 1,361,242
Feb 13, 2017 64.48 66.08 64.42 65.85 1,622,878
Feb 10, 2017 64.10 64.52 63.87 64.39 1,354,851
Feb 9, 2017 62.74 64.14 62.74 64.00 1,493,430
Feb 8, 2017 63.06 63.86 62.46 62.77 1,602,170
Feb 7, 2017 63.00 64.09 62.76 62.88 1,594,809
Feb 6, 2017 63.03 63.95 62.94 63.11 1,550,256
Feb 3, 2017 62.81 63.60 62.62 63.06 1,476,569
Feb 2, 2017 62.97 63.50 62.70 62.84 1,634,905
Feb 1, 2017 62.58 63.23 62.46 63.10 1,638,153
Jan 31, 2017 63.20 63.86 62.76 62.76 1,919,417
Jan 30, 2017 64.54 64.71 63.19 63.29 1,814,170
Jan 27, 2017 64.88 65.20 64.42 64.67 1,136,342
Jan 26, 2017 65.50 65.54 64.45 64.91 1,800,381
Jan 25, 2017 65.74 66.32 65.18 65.39 1,932,070
Jan 24, 2017 65.40 65.79 65.24 65.56 1,400,523
Jan 23, 2017 65.00 65.61 64.61 65.45 1,615,128
Jan 20, 2017 65.23 65.92 65.00 65.34 2,218,246
Jan 19, 2017 64.81 65.94 64.73 65.48 2,143,368
Jan 18, 2017 65.46 65.60 64.32 64.84 1,697,190
Jan 17, 2017 64.82 65.60 64.52 65.35 1,819,558
Jan 16, 2017 65.11 65.38 64.80 65.18 997,832