Airbus Group SE historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-17	113.34	114.84	112.10	114.82	107.57	323
2021-11-16	114.70	115.50	113.94	114.82	107.57	4,594
2021-11-15	115.00	115.50	113.30	113.80	106.61	5,254
2021-11-12	114.62	115.02	112.34	112.48	105.38	2,440
2021-11-11	116.42	116.66	114.06	114.48	107.25	1,547
2021-11-10	116.20	117.50	115.44	116.20	108.86	4,296
2021-11-09	115.50	117.00	114.04	116.16	108.82	9,036
2021-11-08	113.92	115.46	113.92	115.32	108.04	7,996
2021-11-05	109.00	114.00	107.60	113.86	106.67	11,954
2021-11-04	107.86	109.76	107.86	108.60	101.74	7,733
2021-11-03	109.72	109.90	108.00	108.30	101.46	4,149
2021-11-02	109.10	110.88	108.80	110.50	103.52	2,705
2021-11-01	111.26	111.56	109.28	109.50	102.59	7,143
2021-10-29	111.34	112.90	110.00	110.10	103.15	3,062
2021-10-28	112.70	113.42	110.26	112.02	104.95	11,279
2021-10-27	108.80	110.44	108.80	110.04	103.09	2,346
2021-10-26	107.84	111.00	107.20	109.62	102.70	5,038
2021-10-25	109.60	109.60	107.26	107.96	101.14	16,562
2021-10-22	111.64	111.72	110.00	110.00	103.05	7,673
2021-10-21	111.30	113.32	110.50	111.78	104.72	4,257
2021-10-20	112.00	112.46	111.10	112.16	105.08	7,137
2021-10-19	112.52	113.62	112.10	112.32	105.23	1,938
2021-10-18	115.90	115.90	112.86	113.12	105.98	2,187
2021-10-15	113.46	115.30	113.46	114.88	107.63	3,507
2021-10-14	112.90	114.20	112.00	113.38	106.22	1,856

← NewerPage 22 of 22 · 1,285 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.