Recent Quotes (30 days)

You have no recent quotes
chg | %

Airbus Group SE historical prices

   Watch this stock

Historical chart

    68.44 
    62.28 
    56.12 
 May 28, 2015 May 25, 2016 
Daily prices
-
Date Open High Low Close Volume
May 25, 2016 56.43 56.46 55.66 56.07 1,946,781
May 24, 2016 54.25 56.28 54.05 56.00 2,559,628
May 23, 2016 54.40 54.57 53.77 54.54 2,033,661
May 20, 2016 53.83 54.55 53.71 54.41 2,114,660
May 19, 2016 52.67 53.98 52.20 53.33 2,300,482
May 18, 2016 53.74 53.82 52.78 53.21 3,008,709
May 17, 2016 55.28 55.30 54.02 54.18 1,852,365
May 16, 2016 54.75 54.90 54.05 54.87 1,035,761
May 13, 2016 54.72 55.54 54.23 55.14 2,091,778
May 12, 2016 55.22 56.25 54.86 55.23 1,911,652
May 11, 2016 55.37 55.73 54.78 55.49 1,775,122
May 10, 2016 55.23 55.81 55.07 55.55 2,199,357
May 9, 2016 54.19 54.87 53.76 54.38 1,447,832
May 6, 2016 53.79 54.27 53.37 54.03 1,869,087
May 5, 2016 53.30 54.13 53.16 54.02 1,758,205
May 4, 2016 53.40 53.77 53.05 53.25 1,946,834
May 3, 2016 53.89 53.94 53.21 53.56 2,401,779
May 2, 2016 53.60 54.68 53.51 54.25 2,278,229
Apr 29, 2016 54.69 55.54 54.43 54.61 3,429,646
Apr 28, 2016 56.00 56.42 54.45 55.77 5,913,874
Apr 27, 2016 57.68 58.47 57.30 58.46 1,778,081
Apr 26, 2016 58.93 59.33 58.05 58.23 2,081,188
Apr 25, 2016 57.78 58.83 57.55 58.64 2,544,514
Apr 22, 2016 58.24 58.37 57.64 58.17 1,433,411
Apr 21, 2016 57.84 58.19 56.90 58.18 2,481,564
Apr 20, 2016 56.98 58.04 56.69 57.46 2,243,063
Apr 19, 2016 56.83 58.10 56.66 57.38 2,491,636
Apr 18, 2016 55.83 57.03 55.76 56.84 1,532,370
Apr 15, 2016 56.23 57.11 56.22 56.58 2,261,862
Apr 14, 2016 57.38 57.82 56.18 56.87 2,904,890