Recent Quotes (30 days)

You have no recent quotes
chg | %

Airbus Group SE historical prices

   Watch this stock

Historical chart

    64.39 
    59.08 
    53.78 
 Dec 14, 2015 Dec 9, 2016 
Daily prices
-
Date Open High Low Close Volume
Dec 9, 2016 59.29 59.63 58.73 59.58 1,926,839
Dec 8, 2016 59.32 59.72 58.09 59.32 2,590,346
Dec 7, 2016 60.08 60.26 58.17 58.58 2,950,648
Dec 6, 2016 60.20 60.20 58.96 59.40 2,135,187
Dec 5, 2016 58.80 60.60 58.80 59.88 1,911,000
Dec 2, 2016 59.74 59.94 58.73 58.99 2,624,607
Dec 1, 2016 60.26 60.45 59.75 60.05 2,137,738
Nov 30, 2016 60.11 60.77 59.98 60.27 2,346,424
Nov 29, 2016 60.00 60.58 59.69 60.43 1,806,188
Nov 28, 2016 60.02 60.37 59.88 60.05 1,980,670
Nov 25, 2016 60.11 60.55 59.52 60.31 1,367,036
Nov 24, 2016 59.74 60.25 59.49 60.04 1,870,516
Nov 23, 2016 58.49 60.15 58.46 59.78 3,200,839
Nov 22, 2016 58.50 59.35 58.06 58.40 2,497,154
Nov 21, 2016 55.24 57.82 55.23 57.68 2,777,491
Nov 18, 2016 56.00 56.49 54.90 55.24 2,047,907
Nov 17, 2016 54.94 55.54 54.50 55.53 1,680,754
Nov 16, 2016 56.45 56.66 54.56 54.82 2,289,687
Nov 15, 2016 56.45 56.93 55.82 56.47 2,033,321
Nov 14, 2016 55.38 56.48 55.32 56.37 2,440,317
Nov 11, 2016 55.42 55.76 54.43 54.76 1,443,238
Nov 10, 2016 54.54 56.37 54.36 55.35 3,773,862
Nov 9, 2016 51.04 54.28 51.00 54.26 3,335,069
Nov 8, 2016 53.21 53.64 52.01 52.82 1,936,975
Nov 7, 2016 52.36 53.32 52.36 53.15 1,668,234
Nov 4, 2016 51.84 52.00 51.08 51.92 1,718,126
Nov 3, 2016 52.36 52.85 52.08 52.08 1,284,607
Nov 2, 2016 52.94 52.99 52.38 52.59 1,672,488
Nov 1, 2016 54.45 54.75 53.16 53.32 1,471,384
Oct 31, 2016 54.51 54.82 53.81 54.15 2,045,307