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 
 Aug 3, 2015 Jul 29, 2016 
Daily prices
-
Date Open High Low Close Volume
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
Jul 19, 2016 52.07 52.44 51.61 52.27 1,426,851
Jul 18, 2016 52.56 53.23 51.97 52.20 1,278,447
Jul 15, 2016 53.06 53.28 52.36 52.61 1,678,197
Jul 14, 2016 53.50 53.96 52.30 53.38 2,183,315
Jul 13, 2016 51.92 53.80 50.67 53.12 3,390,070
Jul 12, 2016 50.51 52.70 50.45 52.21 2,968,003
Jul 11, 2016 49.82 50.58 49.62 50.20 2,910,373
Jul 8, 2016 48.68 49.52 48.18 49.03 2,531,678
Jul 7, 2016 48.65 49.79 48.65 49.05 1,788,051
Jul 6, 2016 49.50 49.68 48.07 48.47 2,939,821
Jul 5, 2016 50.76 51.04 49.40 49.77 2,563,251
Jul 4, 2016 51.82 52.01 51.02 51.29 983,116
Jul 1, 2016 51.86 52.12 50.85 51.48 1,833,698
Jun 30, 2016 51.56 52.49 51.28 51.73 2,815,103
Jun 29, 2016 51.67 52.07 51.26 51.93 2,129,924
Jun 28, 2016 50.64 51.70 50.24 51.11 2,481,580
Jun 27, 2016 51.50 52.54 49.51 49.92 4,755,583
Jun 24, 2016 50.00 53.50 50.00 52.11 7,026,939
Jun 23, 2016 54.97 56.32 54.81 55.53 2,358,776
Jun 22, 2016 54.65 54.99 54.23 54.45 1,837,873
Jun 21, 2016 53.31 54.46 53.12 54.36 2,292,739
Jun 20, 2016 52.04 53.56 51.56 53.31 2,533,831