Recent Quotes (30 days)

You have no recent quotes
chg | %

Airbus SE historical prices

   Watch this stock

Historical chart

    76.40 
    67.55 
    58.71 
 Jul 25, 2016 Jul 21, 2017 
Daily prices
-
Date Open High Low Close Volume
Jul 21, 2017 71.74 72.55 71.06 71.37 2,615,668
Jul 20, 2017 74.00 74.17 72.17 72.36 1,974,974
Jul 19, 2017 72.85 73.87 72.12 73.69 1,678,068
Jul 18, 2017 73.39 73.53 72.25 72.46 1,872,482
Jul 17, 2017 74.56 74.65 73.60 73.64 1,365,925
Jul 14, 2017 74.86 74.96 73.98 74.56 1,282,579
Jul 13, 2017 74.67 75.31 74.29 75.00 1,193,906
Jul 12, 2017 74.68 74.87 73.95 74.64 1,783,606
Jul 11, 2017 74.31 75.01 74.09 74.44 1,121,368
Jul 10, 2017 74.29 74.70 73.74 74.36 918,705
Jul 7, 2017 74.10 74.72 73.98 74.10 1,455,702
Jul 6, 2017 74.00 74.22 73.71 74.13 2,021,366
Jul 5, 2017 72.98 73.97 72.92 73.91 1,634,111
Jul 4, 2017 72.66 73.45 72.58 73.10 928,386
Jul 3, 2017 72.72 73.32 72.45 73.10 1,203,565
Jun 30, 2017 72.22 72.94 72.00 72.00 2,020,251
Jun 29, 2017 73.81 73.93 71.58 72.22 2,917,366
Jun 28, 2017 74.00 74.08 72.52 73.80 2,237,554
Jun 27, 2017 75.72 75.72 74.30 74.48 1,823,710
Jun 26, 2017 75.98 76.45 75.73 75.95 1,341,540
Jun 23, 2017 75.10 75.83 74.91 75.70 1,390,598
Jun 22, 2017 74.98 75.23 74.40 75.04 1,168,764
Jun 21, 2017 75.51 75.76 74.41 75.25 1,599,386
Jun 20, 2017 76.72 77.25 75.82 75.95 1,901,702
Jun 19, 2017 75.28 76.98 75.28 76.40 1,754,422
Jun 16, 2017 73.59 74.93 73.42 74.93 2,946,719
Jun 15, 2017 74.88 74.94 73.13 73.28 2,453,122
Jun 14, 2017 74.96 75.85 74.84 75.13 1,554,647
Jun 13, 2017 74.33 74.97 74.07 74.60 950,069
Jun 12, 2017 75.05 75.14 73.92 74.27 1,453,664