Airbus Group NV

EADSY
🏛️ usa →
59.18
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 31.50 32.06 31.50 31.93 0.1M
2021-12-30 31.63 31.90 31.63 31.69 0.2M
2021-12-29 31.82 31.84 31.64 31.75 0.2M
2021-12-28 31.84 32.10 31.84 31.90 0.2M
2021-12-27 31.75 31.93 31.66 31.85 0.2M
2021-12-23 31.51 31.66 31.39 31.56 0.2M
2021-12-22 30.93 31.46 30.88 31.44 0.3M
2021-12-21 29.56 30.14 29.54 30.05 0.7M
2021-12-20 28.91 29.14 28.69 28.98 0.3M
2021-12-17 29.18 29.46 29.07 29.07 0.3M
2021-12-16 29.14 29.27 28.45 28.61 0.7M
2021-12-15 28.50 28.57 28.04 28.55 0.3M
2021-12-14 29.11 29.39 28.66 28.89 0.3M
2021-12-13 29.48 29.51 28.71 28.90 0.3M
2021-12-10 29.97 30.02 29.72 29.86 0.5M
2021-12-09 29.73 29.87 29.58 29.63 0.6M
2021-12-08 29.91 30.51 29.76 30.47 0.3M
2021-12-07 29.74 29.79 29.59 29.72 0.7M
2021-12-06 28.41 29.02 28.25 28.94 0.4M
2021-12-03 28.44 28.44 27.61 27.93 0.3M
2021-12-02 28.48 28.77 28.39 28.59 0.5M
2021-12-01 28.69 28.90 28.07 28.08 0.3M
2021-11-30 28.53 28.79 27.66 28.02 0.9M
2021-11-29 28.73 28.85 28.01 28.12 0.9M
2021-11-26 27.99 28.34 27.74 28.30 0.6M
2021-11-24 30.67 31.26 30.65 31.22 0.1M
2021-11-23 31.20 31.34 30.93 31.18 0.2M
2021-11-22 30.59 30.73 30.35 30.39 0.4M
2021-11-19 31.14 31.14 30.78 30.82 0.2M
2021-11-18 32.27 32.27 31.91 32.16 0.2M
2021-11-17 32.30 32.42 32.23 32.34 1.4M
2021-11-16 32.55 32.70 32.45 32.45 0.2M
2021-11-15 32.64 32.73 32.40 32.45 0.2M
2021-11-12 32.36 32.42 32.00 32.10 0.1M
2021-11-11 32.66 32.82 32.62 32.77 0.2M
2021-11-10 33.46 33.62 33.10 33.16 0.1M
2021-11-09 33.80 33.85 33.54 33.72 0.1M
2021-11-08 33.12 33.49 33.10 33.36 0.2M
2021-11-05 32.40 32.95 32.19 32.90 0.6M
2021-11-04 31.45 31.56 31.25 31.45 0.3M
2021-11-03 31.37 31.56 31.16 31.53 0.2M
2021-11-02 32.06 32.15 31.81 31.87 0.1M
2021-11-01 31.57 31.83 31.54 31.74 0.2M
2021-10-29 31.99 32.08 31.75 32.00 0.1M
2021-10-28 32.30 32.73 32.17 32.67 0.1M
2021-10-27 31.77 31.99 31.72 31.72 0.1M
2021-10-26 31.73 31.83 31.61 31.71 0.2M
2021-10-25 31.24 31.38 31.10 31.26 0.3M
2021-10-22 32.19 32.38 31.87 32.04 0.2M
2021-10-21 32.39 32.53 32.35 32.46 0.1M
2021-10-20 32.36 32.67 32.30 32.55 0.1M
2021-10-19 32.68 32.79 32.50 32.53 0.1M
2021-10-18 32.77 32.88 32.69 32.84 0.1M
2021-10-15 33.20 33.40 33.19 33.35 0.1M
2021-10-14 32.93 32.93 32.64 32.75 0.1M
2021-10-13 32.35 32.75 32.13 32.70 0.2M
2021-10-12 32.38 32.76 32.33 32.57 0.1M
2021-10-11 32.72 32.89 32.61 32.67 0.1M
2021-10-08 32.74 32.80 32.62 32.75 0.7M
2021-10-07 32.88 33.06 32.81 32.82 0.6M
2021-10-06 32.29 33.04 32.22 33.00 0.2M
2021-10-05 32.96 33.33 32.89 33.30 0.2M
2021-10-04 33.78 33.92 32.80 33.08 0.1M
2021-10-01 33.49 34.04 33.38 33.99 0.2M
2021-09-30 33.45 33.55 33.22 33.39 0.1M
2021-09-29 33.87 34.00 33.59 33.80 0.2M
2021-09-28 33.59 33.63 32.98 33.23 0.4M
2021-09-27 34.39 34.50 34.15 34.28 0.4M
2021-09-24 33.90 34.00 33.57 33.70 0.2M
2021-09-23 34.07 34.28 34.04 34.13 0.2M
2021-09-22 33.67 34.06 33.62 33.75 0.2M
2021-09-21 33.07 33.31 32.86 33.18 0.2M
2021-09-20 33.05 33.07 32.36 32.74 0.2M
2021-09-17 33.61 33.68 32.76 33.08 0.2M
2021-09-16 33.80 33.92 33.58 33.81 0.5M
2021-09-15 33.18 33.40 33.11 33.40 0.1M
2021-09-14 33.80 33.84 33.07 33.14 0.1M
2021-09-13 33.61 34.07 33.52 33.92 0.4M
2021-09-10 34.01 34.04 33.64 33.64 0.4M
2021-09-09 33.77 34.15 33.77 33.78 0.1M
2021-09-08 33.88 33.91 33.47 33.59 0.3M
2021-09-07 33.89 34.03 33.60 33.77 0.1M
2021-09-03 34.10 34.21 33.92 33.98 0.1M
2021-09-02 34.55 34.65 34.44 34.47 0.3M
2021-09-01 34.66 34.95 34.54 34.76 0.2M
2021-08-31 33.90 34.19 33.89 34.12 0.5M
2021-08-30 33.95 33.98 33.71 33.83 0.1M
2021-08-27 33.50 33.96 33.49 33.83 0.1M
2021-08-26 33.75 33.92 33.51 33.61 0.2M
2021-08-25 34.09 34.18 33.81 33.97 0.1M
2021-08-24 32.90 33.38 32.87 33.25 0.6M
2021-08-23 32.57 32.93 32.57 32.82 0.1M
2021-08-20 32.05 32.40 32.01 32.28 0.1M
2021-08-19 32.28 32.48 32.04 32.18 0.1M
2021-08-18 32.91 33.34 32.83 32.91 0.1M
2021-08-17 33.05 33.32 32.94 33.03 0.1M
2021-08-16 33.59 33.80 33.43 33.73 0.2M
2021-08-13 34.13 34.15 33.89 33.99 0.1M
2021-08-12 33.90 33.94 33.65 33.76 0.1M
2021-08-11 33.95 34.06 33.74 33.99 0.1M
2021-08-10 33.52 33.82 33.50 33.70 0.1M
2021-08-09 34.09 34.09 33.49 33.65 0.1M
2021-08-06 34.44 34.49 34.17 34.17 0.1M
2021-08-05 34.07 34.50 34.07 34.46 0.2M
2021-08-04 33.91 34.00 33.64 33.92 0.9M
2021-08-03 34.48 34.48 33.83 34.18 0.9M
2021-08-02 34.50 34.80 34.40 34.53 0.2M
2021-07-30 33.93 34.44 33.87 34.33 0.1M
2021-07-29 34.94 35.00 34.30 34.35 0.1M
2021-07-28 33.86 34.00 33.69 33.80 0.3M
2021-07-27 33.12 33.26 32.98 33.24 0.1M
2021-07-26 33.11 33.28 33.01 33.16 0.2M
2021-07-23 33.15 33.19 32.73 32.78 0.2M
2021-07-22 32.71 32.71 32.20 32.32 0.1M
2021-07-21 32.29 32.83 32.29 32.82 0.2M
2021-07-20 30.53 31.55 30.44 31.51 0.2M
2021-07-19 31.02 31.11 30.22 30.36 0.5M
2021-07-16 32.76 32.83 32.33 32.35 0.2M
2021-07-15 32.35 32.63 32.31 32.55 0.4M
2021-07-14 32.88 33.02 32.70 32.82 0.1M
2021-07-13 32.94 32.97 32.68 32.76 0.1M
2021-07-12 33.49 33.52 33.08 33.28 0.1M
2021-07-09 33.47 33.54 33.34 33.44 0.1M
2021-07-08 31.94 32.34 31.73 32.26 0.1M
2021-07-07 32.45 32.59 32.10 32.41 0.2M
2021-07-06 33.26 33.28 32.60 32.85 0.1M
2021-07-02 33.08 33.41 32.86 33.27 0.1M
2021-07-01 32.26 32.56 32.26 32.49 0.1M
2021-06-30 31.81 32.29 31.77 32.20 0.1M
2021-06-29 31.88 31.88 31.62 31.62 0.2M
2021-06-28 32.78 32.78 31.88 32.25 0.5M
2021-06-25 32.88 33.06 32.73 32.99 0.5M
2021-06-24 33.40 33.52 33.15 33.39 0.1M
2021-06-23 33.41 33.56 33.11 33.17 0.1M
2021-06-22 33.71 33.77 33.43 33.69 0.2M
2021-06-21 33.29 33.75 33.21 33.68 0.1M
2021-06-18 33.34 33.73 33.22 33.36 0.6M
2021-06-17 34.21 34.37 33.84 34.08 0.1M
2021-06-16 34.63 34.72 34.02 34.03 0.2M
2021-06-15 34.15 34.45 34.02 34.33 0.1M
2021-06-14 34.01 34.07 33.84 34.01 0.1M
2021-06-11 34.23 34.26 33.89 34.03 0.1M
2021-06-10 33.58 33.74 33.47 33.61 0.2M
2021-06-09 33.90 33.90 33.61 33.68 0.1M
2021-06-08 33.77 34.00 33.49 33.80 0.2M
2021-06-07 33.86 34.05 33.82 33.96 0.1M
2021-06-04 33.40 33.58 33.27 33.56 0.6M
2021-06-03 33.38 33.42 33.23 33.25 0.2M
2021-06-02 33.65 33.82 33.55 33.73 0.5M
2021-06-01 33.06 33.41 33.00 33.26 0.3M
2021-05-28 33.09 33.17 32.70 32.70 0.4M
2021-05-27 32.46 32.84 32.30 32.52 0.7M
2021-05-26 29.89 29.97 29.74 29.82 0.1M
2021-05-25 29.97 30.01 29.66 29.80 0.3M
2021-05-24 29.97 30.05 29.91 30.00 0.2M
2021-05-21 29.56 29.85 29.52 29.81 0.1M
2021-05-20 29.18 29.61 29.10 29.53 0.1M
2021-05-19 28.55 29.19 28.55 29.07 0.1M
2021-05-18 29.67 29.70 29.42 29.45 0.2M
2021-05-17 29.67 29.69 29.26 29.43 0.3M
2021-05-14 29.74 30.39 29.70 30.31 0.2M
2021-05-13 28.99 29.26 28.82 29.13 0.4M
2021-05-12 29.16 29.33 28.88 28.89 0.1M
2021-05-11 28.84 29.22 28.83 29.19 0.4M
2021-05-10 29.84 29.87 29.50 29.50 0.1M
2021-05-07 29.37 29.89 29.31 29.87 0.1M
2021-05-06 29.13 29.18 28.83 29.03 1.3M
2021-05-05 29.16 29.24 28.75 28.76 0.7M
2021-05-04 29.35 29.50 28.92 29.19 0.1M
2021-05-03 30.25 30.29 29.95 30.10 0.1M
2021-04-30 30.13 30.27 29.90 30.01 0.2M
2021-04-29 30.41 30.74 30.11 30.65 0.6M
2021-04-28 29.88 30.21 29.78 30.13 0.1M
2021-04-27 30.04 30.23 29.91 30.15 0.1M
2021-04-26 30.30 30.56 30.27 30.50 0.2M
2021-04-23 29.49 29.91 29.41 29.84 0.2M
2021-04-22 29.43 29.96 29.42 29.65 0.1M
2021-04-21 28.90 29.63 28.84 29.58 0.1M
2021-04-20 30.00 30.00 29.25 29.56 0.2M
2021-04-19 31.17 31.21 30.76 31.04 0.1M
2021-04-16 30.90 31.20 30.86 31.16 0.2M
2021-04-15 30.84 30.90 30.61 30.82 0.4M
2021-04-14 29.82 30.04 29.77 29.87 0.1M
2021-04-13 29.38 29.59 29.12 29.52 0.1M
2021-04-12 29.80 29.85 29.50 29.74 0.1M
2021-04-09 30.36 30.40 29.94 30.24 0.4M
2021-04-08 29.80 30.09 29.63 30.00 0.1M
2021-04-07 29.99 30.00 29.70 29.89 0.6M
2021-04-06 29.36 29.86 29.35 29.75 0.8M
2021-04-05 29.75 30.50 29.55 30.43 0.2M
2021-04-01 29.44 29.75 29.00 29.66 0.9M
2021-03-31 28.32 28.50 28.23 28.39 0.1M
2021-03-30 28.60 28.74 28.45 28.59 0.1M
2021-03-29 28.50 28.86 28.50 28.55 0.2M
2021-03-26 28.91 29.01 28.60 28.87 0.3M
2021-03-25 28.05 28.57 27.85 28.55 0.2M
2021-03-24 28.24 28.52 28.00 28.00 0.3M
2021-03-23 28.73 28.73 27.93 28.00 0.2M
2021-03-22 28.97 29.05 28.76 28.88 0.1M
2021-03-19 29.24 29.34 28.98 29.24 0.2M
2021-03-18 30.03 30.36 29.59 29.64 0.1M
2021-03-17 30.21 30.48 29.91 30.40 0.1M
2021-03-16 30.56 30.60 30.04 30.04 0.2M
2021-03-15 30.03 30.07 29.60 29.80 0.2M
2021-03-12 29.14 30.10 29.12 30.10 0.2M
2021-03-11 29.50 29.77 29.37 29.68 0.3M
2021-03-10 29.58 29.74 29.31 29.69 0.3M
2021-03-09 29.86 29.98 29.47 29.86 0.4M
2021-03-08 29.16 29.94 29.06 29.70 0.2M
2021-03-05 29.09 29.20 28.22 28.80 0.5M
2021-03-04 30.06 30.30 29.39 29.71 0.6M
2021-03-03 29.90 30.23 29.76 29.93 0.5M
2021-03-02 29.88 30.02 29.76 29.87 0.2M
2021-03-01 30.09 30.41 30.08 30.28 0.3M
2021-02-26 29.29 29.30 28.79 29.19 0.4M
2021-02-25 30.78 30.95 29.54 29.65 0.4M
2021-02-24 30.30 31.30 30.26 31.24 0.4M
2021-02-23 30.03 30.20 29.67 30.15 0.6M
2021-02-22 28.25 29.06 28.21 28.88 0.3M
2021-02-19 27.58 28.03 27.54 27.77 0.9M
2021-02-18 27.60 27.71 27.13 27.70 0.3M
2021-02-17 28.22 28.49 28.00 28.35 0.5M
2021-02-16 28.29 28.40 28.20 28.36 0.2M
2021-02-12 27.61 27.99 27.59 27.97 0.1M
2021-02-11 27.70 27.83 27.50 27.66 0.2M
2021-02-10 28.01 28.09 27.59 27.74 0.1M
2021-02-09 28.12 28.14 27.76 27.99 0.2M
2021-02-08 28.34 28.47 28.23 28.33 0.2M
2021-02-05 28.09 28.37 27.95 28.22 0.3M
2021-02-04 27.59 27.83 27.59 27.70 0.8M
2021-02-03 26.72 27.14 26.72 27.00 0.7M
2021-02-02 26.41 26.70 26.31 26.66 0.3M
2021-02-01 25.31 25.31 24.99 25.00 0.3M
2021-01-29 25.54 25.67 25.00 25.10 0.3M
2021-01-28 25.97 26.18 25.69 25.79 0.3M
2021-01-27 25.58 25.68 25.11 25.11 0.3M
2021-01-26 25.97 26.17 25.79 25.98 0.3M
2021-01-25 26.04 26.12 25.58 26.09 0.6M
2021-01-22 26.86 27.16 26.76 27.07 0.2M
2021-01-21 27.36 27.36 26.83 27.32 0.3M
2021-01-20 28.10 28.19 27.83 28.10 0.2M
2021-01-19 27.85 27.85 27.54 27.75 0.3M
2021-01-15 27.90 28.00 27.64 27.93 0.5M
2021-01-14 27.52 28.40 27.47 28.17 0.2M
2021-01-13 26.90 27.11 26.90 27.05 0.2M
2021-01-12 27.33 27.43 26.62 27.30 0.5M
2021-01-11 27.13 27.43 27.01 27.36 0.3M
2021-01-08 27.59 27.70 27.20 27.55 1.3M
2021-01-07 27.61 27.68 27.45 27.61 0.7M
2021-01-06 27.53 27.85 27.48 27.60 0.2M
2021-01-05 27.32 27.76 27.24 27.68 0.2M
2021-01-04 28.34 28.36 27.18 27.26 0.3M