Airbus Group SE historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-17	114.64	115.14	114.06	114.44	105.53	1,300,356
2021-11-16	114.80	115.64	113.90	115.00	106.05	1,150,422
2021-11-15	114.38	115.72	113.64	114.04	105.17	1,330,937
2021-11-12	114.22	115.24	112.14	112.14	103.41	1,431,439
2021-11-11	116.20	116.78	113.94	114.70	105.77	1,022,281
2021-11-10	116.56	117.62	115.38	116.20	107.16	871,005
2021-11-09	115.24	117.18	114.84	116.32	107.27	1,403,630
2021-11-08	114.00	115.64	113.68	115.64	106.64	1,761,599
2021-11-05	108.24	114.14	107.52	113.90	105.04	2,457,661
2021-11-04	108.30	109.80	107.68	109.00	100.52	1,135,155
2021-11-03	110.14	110.14	107.76	108.00	99.596	1,603,078
2021-11-02	109.40	111.14	108.62	110.30	101.72	1,105,037
2021-11-01	111.08	111.62	109.14	109.66	101.13	1,260,620
2021-10-29	111.00	112.90	109.88	110.60	101.99	1,643,244
2021-10-28	112.74	113.56	110.28	112.00	103.28	1,848,341
2021-10-27	109.14	110.38	108.60	110.00	101.44	1,231,120
2021-10-26	108.00	110.92	107.16	109.94	101.38	1,296,882
2021-10-25	109.82	109.88	107.24	108.08	99.669	1,766,120
2021-10-22	111.64	111.90	109.78	109.78	101.24	1,301,101
2021-10-21	111.12	111.96	110.44	111.38	102.71	1,074,900
2021-10-20	112.10	112.66	111.04	112.16	103.43	892,310
2021-10-19	113.48	113.60	112.18	112.32	103.58	954,227
2021-10-18	114.26	114.34	112.70	113.30	104.48	893,006
2021-10-15	113.52	115.40	113.32	114.90	105.96	1,541,664
2021-10-14	113.00	114.22	112.00	113.36	104.54	1,286,858

← 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.