Recent Quotes (30 days)

You have no recent quotes
chg | %

Airbus SE historical prices

   Watch this stock

Historical chart

    74.10 
    65.56 
    57.01 
 Apr 27, 2016 Apr 25, 2017 
Daily prices
-
Date Open High Low Close Volume
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
Apr 11, 2017 70.54 71.34 70.45 71.30 1,967,151
Apr 10, 2017 72.25 72.25 71.09 71.09 1,920,441
Apr 7, 2017 72.03 72.51 71.65 72.50 1,424,663
Apr 6, 2017 71.12 72.60 70.96 72.52 1,382,952
Apr 5, 2017 71.82 72.12 71.52 71.57 1,311,847
Apr 4, 2017 71.19 71.84 70.90 71.82 1,165,031
Apr 3, 2017 71.40 71.82 71.30 71.36 1,272,288
Mar 31, 2017 71.10 71.47 70.86 71.33 2,074,757
Mar 30, 2017 71.62 72.12 71.46 71.64 1,117,112
Mar 29, 2017 71.00 71.85 70.93 71.62 1,341,066
Mar 28, 2017 69.52 70.85 69.52 70.83 1,089,990
Mar 27, 2017 69.31 69.50 68.78 69.33 1,342,929
Mar 24, 2017 69.73 70.24 69.44 70.02 1,138,325
Mar 23, 2017 68.83 70.01 68.54 69.85 1,433,698
Mar 22, 2017 69.00 69.33 68.28 68.90 1,942,474
Mar 21, 2017 70.70 71.01 69.34 69.61 1,691,796
Mar 20, 2017 69.70 70.79 69.62 70.60 1,052,748
Mar 17, 2017 69.00 70.05 68.99 70.01 2,785,113
Mar 16, 2017 70.81 70.90 69.85 70.36 1,547,533
Mar 15, 2017 70.40 70.47 69.98 70.43 1,397,171
Mar 14, 2017 70.20 70.57 69.89 70.20 1,031,487
Mar 13, 2017 70.25 70.39 69.91 69.95 942,671