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 
 Oct 2, 2015 Sep 29, 2016 
Daily prices
-
Date Open High Low Close Volume
Sep 29, 2016 52.98 53.39 52.89 53.30 1,278,091
Sep 28, 2016 52.39 53.21 52.39 52.71 1,549,301
Sep 27, 2016 52.77 52.91 51.58 52.14 1,463,661
Sep 26, 2016 53.46 53.46 52.40 52.49 1,827,168
Sep 23, 2016 53.60 54.08 53.55 53.81 1,439,977
Sep 22, 2016 53.16 54.40 52.96 53.72 2,086,233
Sep 21, 2016 53.04 53.33 52.60 52.65 1,193,493
Sep 20, 2016 52.84 53.26 52.43 52.47 1,118,211
Sep 19, 2016 52.94 53.15 52.22 52.82 1,610,682
Sep 16, 2016 52.65 53.29 52.18 52.58 4,023,510
Sep 15, 2016 53.00 53.08 52.25 52.81 2,153,016
Sep 14, 2016 54.34 54.39 52.90 53.06 2,050,740
Sep 13, 2016 54.87 55.06 53.82 53.82 1,550,369
Sep 12, 2016 54.75 55.00 53.88 54.50 2,296,790
Sep 9, 2016 55.34 56.04 55.17 55.63 2,329,269
Sep 8, 2016 54.55 55.53 54.54 55.50 2,850,333
Sep 7, 2016 54.50 54.75 53.92 54.75 1,697,911
Sep 6, 2016 54.30 54.84 54.06 54.40 2,197,597
Sep 5, 2016 53.43 53.94 53.15 53.86 1,468,401
Sep 2, 2016 52.04 53.32 51.92 53.19 1,845,849
Sep 1, 2016 52.48 52.83 51.72 51.85 1,609,600
Aug 31, 2016 51.63 52.90 51.60 52.29 2,233,225
Aug 30, 2016 51.49 52.04 51.41 51.44 1,506,347
Aug 29, 2016 50.91 51.33 50.62 51.30 895,224
Aug 26, 2016 50.55 51.42 50.36 51.04 1,133,912
Aug 25, 2016 51.05 51.14 50.16 50.55 1,168,283
Aug 24, 2016 50.50 51.43 50.00 51.21 1,250,402
Aug 23, 2016 50.02 51.06 50.00 50.60 1,389,824
Aug 22, 2016 50.00 50.38 49.62 49.98 1,701,962
Aug 19, 2016 50.00 50.13 49.50 49.86 1,913,687