Recent Quotes (30 days)

You have no recent quotes
chg | %

Airbus Group SE historical prices

   Watch this stock

Historical chart

    68.44 
    61.78 
    55.13 
 Sep 2, 2015 Aug 30, 2016 
Daily prices
-
Date Open High Low Close Volume
Aug 30, 2016 51.49 52.04 51.41 51.44 1,506,347
Aug 29, 2016 50.91 51.33 50.62 51.30 895,224
Aug 26, 2016 50.55 51.42 50.36 51.04 1,133,912
Aug 25, 2016 51.05 51.14 50.16 50.55 1,168,283
Aug 24, 2016 50.50 51.43 50.00 51.21 1,250,402
Aug 23, 2016 50.02 51.06 50.00 50.60 1,389,824
Aug 22, 2016 50.00 50.38 49.62 49.98 1,701,962
Aug 19, 2016 50.00 50.13 49.50 49.86 1,913,687
Aug 18, 2016 50.06 50.37 49.80 50.00 2,297,949
Aug 17, 2016 51.49 51.69 50.63 50.69 1,436,602
Aug 16, 2016 52.14 52.14 51.00 51.49 1,699,009
Aug 15, 2016 52.22 52.67 51.90 52.28 914,110
Aug 12, 2016 51.84 52.19 51.72 52.03 1,103,502
Aug 11, 2016 51.51 51.84 50.76 51.84 1,289,892
Aug 10, 2016 50.97 51.61 50.86 51.20 1,280,319
Aug 9, 2016 50.41 51.17 50.35 51.10 2,085,484
Aug 8, 2016 50.58 50.85 50.10 50.34 1,460,112
Aug 5, 2016 50.67 51.24 50.20 51.00 1,863,512
Aug 4, 2016 50.75 51.21 50.32 50.60 1,294,118
Aug 3, 2016 51.39 51.49 50.12 50.46 2,030,505
Aug 2, 2016 51.97 52.25 51.10 51.26 1,452,157
Aug 1, 2016 52.90 53.42 51.98 52.25 1,478,246
Jul 29, 2016 53.74 53.85 52.25 52.63 2,116,271
Jul 28, 2016 54.01 54.29 53.44 53.57 2,170,833
Jul 27, 2016 52.85 54.70 52.37 54.00 3,331,492
Jul 26, 2016 50.74 51.88 50.68 51.70 1,786,257
Jul 25, 2016 50.56 51.33 50.20 51.08 2,164,103
Jul 22, 2016 51.75 52.12 51.02 51.40 2,067,414
Jul 21, 2016 52.75 52.81 51.62 52.01 1,679,837
Jul 20, 2016 52.61 53.32 52.21 52.92 1,586,046