Recent Quotes (30 days)

You have no recent quotes
chg | %

Airbus SE historical prices

   Watch this stock

Historical chart

    77.56 
    69.01 
    60.47 
 Sep 26, 2016 Sep 22, 2017 
Daily prices
-
Date Open High Low Close Volume
Sep 22, 2017 76.87 77.96 76.20 77.34 2,421,931
Sep 21, 2017 75.00 77.98 75.00 77.56 2,946,892
Sep 20, 2017 73.50 74.59 73.44 74.59 1,528,932
Sep 19, 2017 73.50 74.09 73.14 74.00 1,900,806
Sep 18, 2017 72.39 73.73 72.14 73.60 1,712,269
Sep 15, 2017 70.87 72.00 70.86 72.00 5,935,680
Sep 14, 2017 70.68 71.30 70.65 71.08 1,344,735
Sep 13, 2017 70.55 71.00 70.35 70.95 1,529,955
Sep 12, 2017 70.95 71.32 70.55 70.67 1,325,716
Sep 11, 2017 70.90 71.63 70.74 70.82 1,315,227
Sep 8, 2017 70.17 70.51 69.52 70.50 1,252,913
Sep 7, 2017 71.51 71.87 70.32 70.43 1,968,192
Sep 6, 2017 70.82 71.49 70.46 71.41 1,181,595
Sep 5, 2017 71.18 71.65 70.97 71.24 845,190
Sep 4, 2017 70.70 71.36 70.57 71.09 532,563
Sep 1, 2017 72.08 72.80 71.24 71.30 1,721,058
Aug 31, 2017 70.17 71.05 69.98 70.61 1,604,178
Aug 30, 2017 69.25 69.87 68.87 69.81 1,060,053
Aug 29, 2017 69.56 69.56 68.42 68.72 1,811,805
Aug 28, 2017 70.56 70.68 69.86 70.17 635,646
Aug 25, 2017 70.50 71.52 70.37 70.86 1,122,032
Aug 24, 2017 70.83 70.98 70.37 70.37 1,189,469
Aug 23, 2017 71.27 71.46 70.63 70.81 856,121
Aug 22, 2017 71.40 71.45 70.84 71.25 1,071,112
Aug 21, 2017 71.32 71.38 70.39 70.84 1,230,288
Aug 18, 2017 71.78 71.78 70.79 71.50 1,858,123
Aug 17, 2017 72.60 72.91 71.88 72.19 1,850,067
Aug 16, 2017 72.55 73.98 72.51 72.88 1,481,599
Aug 15, 2017 72.15 72.73 71.67 72.34 985,503
Aug 14, 2017 71.09 71.89 71.00 71.72 931,951