Recent Quotes (30 days)

You have no recent quotes
chg | %

Airbus SE historical prices

   Watch this stock

Historical chart

    75.88 
    66.74 
    57.61 
 May 30, 2016 May 26, 2017 
Daily prices
-
Date Open High Low Close Volume
May 26, 2017 72.99 73.90 72.76 73.90 1,287,651
May 25, 2017 72.90 73.29 72.22 73.10 1,188,382
May 24, 2017 72.35 72.90 72.18 72.42 1,453,146
May 23, 2017 72.24 73.36 72.20 72.41 1,472,739
May 22, 2017 74.02 74.19 72.46 72.63 1,346,452
May 19, 2017 73.27 74.13 73.08 73.76 1,879,911
May 18, 2017 72.93 73.52 71.75 73.22 2,246,008
May 17, 2017 73.80 74.16 72.28 72.73 2,506,050
May 16, 2017 74.14 74.45 73.88 74.19 1,916,654
May 15, 2017 74.55 74.77 74.07 74.27 1,451,526
May 12, 2017 74.21 74.72 73.53 74.46 1,549,001
May 11, 2017 75.30 75.33 73.56 74.00 2,034,389
May 10, 2017 75.28 75.75 75.09 75.24 1,626,911
May 9, 2017 75.50 76.07 75.27 75.50 1,843,290
May 8, 2017 75.12 75.81 75.12 75.41 1,865,781
May 5, 2017 74.80 75.88 74.12 75.88 2,373,314
May 4, 2017 74.33 75.03 73.91 75.03 3,074,091
May 3, 2017 74.45 74.49 73.22 73.92 1,892,839
May 2, 2017 74.41 75.02 73.95 74.65 1,514,930
Apr 28, 2017 74.75 74.87 73.75 74.23 2,041,707
Apr 27, 2017 72.60 75.78 72.60 75.00 2,791,834
Apr 26, 2017 74.00 74.59 73.26 74.09 2,711,216
Apr 25, 2017 73.95 74.10 73.31 74.10 2,035,966
Apr 24, 2017 73.50 74.20 72.83 73.96 3,392,539
Apr 21, 2017 71.97 72.36 71.40 71.57 2,834,463
Apr 20, 2017 69.53 72.34 69.44 72.27 2,341,444
Apr 19, 2017 69.50 70.12 69.45 69.94 1,324,250
Apr 18, 2017 70.50 71.02 69.23 69.53 2,099,125
Apr 13, 2017 71.62 71.99 71.29 71.33 1,754,341
Apr 12, 2017 71.33 72.35 71.16 71.93 1,625,849