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
2022-12-30 29.68 29.81 29.54 29.66 0.1M
2022-12-29 29.61 29.88 29.60 29.68 0.2M
2022-12-28 29.96 29.99 29.39 29.39 0.2M
2022-12-27 29.90 30.06 29.78 29.85 0.2M
2022-12-23 29.51 29.74 29.44 29.67 0.1M
2022-12-22 29.82 29.82 29.31 29.59 0.2M
2022-12-21 29.70 30.05 29.66 29.90 0.2M
2022-12-20 29.21 29.58 29.21 29.47 0.3M
2022-12-19 29.35 29.56 29.15 29.22 0.3M
2022-12-16 29.28 29.43 28.99 29.10 0.5M
2022-12-15 29.94 29.97 29.33 29.53 0.4M
2022-12-14 29.75 30.17 29.70 29.91 0.1M
2022-12-13 30.14 30.30 29.85 29.97 0.2M
2022-12-12 29.54 29.77 29.46 29.72 0.3M
2022-12-09 29.16 29.45 29.10 29.21 0.3M
2022-12-08 28.90 29.15 28.83 29.04 0.3M
2022-12-07 28.34 28.57 28.25 28.37 0.2M
2022-12-06 29.12 29.21 28.11 28.57 0.2M
2022-12-05 28.96 29.08 28.68 28.76 0.2M
2022-12-02 29.01 29.20 28.62 28.76 0.2M
2022-12-01 28.79 28.92 28.57 28.82 0.2M
2022-11-30 28.21 28.69 27.94 28.57 0.2M
2022-11-29 27.94 28.34 27.93 28.24 0.3M
2022-11-28 28.15 28.32 27.57 27.60 0.3M
2022-11-25 29.37 29.72 29.34 29.40 0.2M
2022-11-23 29.39 29.54 29.28 29.46 0.1M
2022-11-22 29.32 29.46 29.21 29.46 0.2M
2022-11-21 29.25 29.35 29.09 29.23 0.3M
2022-11-18 29.48 29.77 29.46 29.57 0.2M
2022-11-17 29.07 29.40 29.04 29.35 0.2M
2022-11-16 29.71 29.81 29.43 29.64 0.2M
2022-11-15 29.73 29.78 28.79 29.24 0.5M
2022-11-14 29.22 29.39 28.89 28.93 0.3M
2022-11-11 29.03 29.48 28.81 29.36 0.4M
2022-11-10 28.78 29.16 28.29 29.16 0.9M
2022-11-09 28.32 28.52 28.09 28.15 0.3M
2022-11-08 28.21 28.52 28.07 28.39 0.3M
2022-11-07 28.42 28.58 28.26 28.42 0.4M
2022-11-04 28.29 28.66 27.98 28.37 0.3M
2022-11-03 27.11 27.34 26.99 27.04 1.2M
2022-11-02 27.60 28.08 27.07 27.07 0.4M
2022-11-01 27.82 27.97 27.46 27.76 0.3M
2022-10-31 27.09 27.14 26.89 27.03 0.7M
2022-10-28 27.03 27.61 27.03 27.57 0.3M
2022-10-27 26.49 26.84 26.24 26.48 0.3M
2022-10-26 26.30 26.71 26.30 26.52 0.4M
2022-10-25 25.66 26.00 25.66 25.95 0.4M
2022-10-24 25.30 25.54 24.99 25.44 0.4M
2022-10-21 24.40 25.09 24.31 25.07 0.2M
2022-10-20 24.73 24.98 24.52 24.60 0.4M
2022-10-19 24.68 24.82 24.42 24.53 0.2M
2022-10-18 25.09 25.12 24.47 24.77 1.1M
2022-10-17 24.02 24.45 24.02 24.44 1.1M
2022-10-14 24.10 24.16 23.27 23.29 0.4M
2022-10-13 22.61 24.05 22.54 23.95 0.5M
2022-10-12 22.54 22.69 22.40 22.50 0.2M
2022-10-11 22.62 23.00 22.37 22.56 0.4M
2022-10-10 22.44 22.71 22.38 22.58 0.4M
2022-10-07 22.56 22.70 22.18 22.39 0.2M
2022-10-06 23.06 23.14 22.68 22.73 0.2M
2022-10-05 23.07 23.22 22.80 23.08 0.4M
2022-10-04 23.25 23.68 23.25 23.65 1.1M
2022-10-03 21.60 22.10 21.51 22.05 0.6M
2022-09-30 21.41 21.82 21.29 21.47 0.6M
2022-09-29 21.62 21.62 21.15 21.58 0.6M
2022-09-28 21.03 21.92 20.91 21.85 0.3M
2022-09-27 21.69 21.79 21.26 21.38 0.7M
2022-09-26 22.19 22.37 21.77 21.86 0.5M
2022-09-23 22.67 22.70 22.00 22.24 0.4M
2022-09-22 22.92 22.98 22.57 22.71 0.4M
2022-09-21 22.94 23.28 22.63 22.63 0.5M
2022-09-20 22.83 23.01 22.55 22.81 0.5M
2022-09-19 22.75 23.48 22.75 23.43 0.4M
2022-09-16 22.89 23.13 22.79 22.97 0.3M
2022-09-15 23.54 23.83 23.45 23.57 0.6M
2022-09-14 23.80 23.95 23.49 23.94 0.9M
2022-09-13 24.52 24.71 23.97 23.99 0.2M
2022-09-12 25.14 25.24 25.04 25.05 0.4M
2022-09-09 24.28 24.34 24.01 24.13 0.3M
2022-09-08 23.52 24.05 23.45 23.91 0.4M
2022-09-07 23.49 24.08 23.48 24.02 0.4M
2022-09-06 24.08 24.11 23.75 23.85 0.4M
2022-09-02 24.36 24.77 23.84 23.91 0.3M
2022-09-01 23.69 23.90 23.39 23.90 0.5M
2022-08-31 24.71 24.79 24.42 24.46 0.3M
2022-08-30 25.39 25.40 24.98 25.07 0.2M
2022-08-29 25.10 25.24 24.94 25.16 0.3M
2022-08-26 26.13 26.14 25.21 25.21 0.4M
2022-08-25 25.84 26.09 25.67 25.89 0.7M
2022-08-24 25.47 25.79 25.39 25.59 0.2M
2022-08-23 25.65 25.91 25.52 25.62 0.2M
2022-08-22 25.82 25.83 25.50 25.56 0.3M
2022-08-19 26.95 26.99 26.54 26.65 0.2M
2022-08-18 27.49 27.49 27.26 27.33 0.2M
2022-08-17 27.62 27.72 27.35 27.56 0.1M
2022-08-16 28.00 28.24 27.90 28.19 0.2M
2022-08-15 27.70 27.78 27.57 27.67 0.3M
2022-08-12 27.73 27.96 27.56 27.94 0.6M
2022-08-11 27.78 27.97 27.66 27.69 0.3M
2022-08-10 27.66 27.87 27.55 27.62 0.2M
2022-08-09 27.01 27.25 27.01 27.09 0.3M
2022-08-08 27.16 27.26 26.82 26.88 0.4M
2022-08-05 26.62 26.93 26.45 26.80 0.6M
2022-08-04 26.29 26.56 26.26 26.48 0.2M
2022-08-03 26.27 26.53 26.07 26.48 0.2M
2022-08-02 26.43 26.45 25.98 25.98 0.2M
2022-08-01 26.42 26.58 26.05 26.23 0.8M
2022-07-29 26.34 26.96 26.19 26.87 0.7M
2022-07-28 25.91 26.41 25.71 26.34 0.7M
2022-07-27 26.69 27.08 25.46 26.03 0.6M
2022-07-26 26.55 26.73 26.31 26.32 0.4M
2022-07-25 27.07 27.12 26.74 27.06 0.5M
2022-07-22 27.22 27.23 26.61 26.79 0.3M
2022-07-21 26.51 26.81 26.39 26.81 0.3M
2022-07-20 26.65 26.86 26.24 26.36 0.3M
2022-07-19 26.72 27.36 26.72 27.12 0.4M
2022-07-18 26.26 26.59 26.20 26.20 0.4M
2022-07-15 25.97 26.22 25.78 26.02 0.6M
2022-07-14 24.74 25.10 24.63 25.05 0.3M
2022-07-13 25.09 25.64 25.09 25.40 0.2M
2022-07-12 24.64 25.32 24.64 25.02 0.3M
2022-07-11 24.25 24.40 24.10 24.15 0.4M
2022-07-08 24.07 24.43 23.97 24.18 0.3M
2022-07-07 23.95 24.14 23.92 24.01 0.4M
2022-07-06 23.47 23.75 23.28 23.63 0.5M
2022-07-05 22.86 23.35 22.77 23.35 0.6M
2022-07-01 24.83 25.16 24.60 25.16 0.3M
2022-06-30 23.69 24.42 23.59 24.29 0.2M
2022-06-29 24.60 24.60 23.93 24.03 0.3M
2022-06-28 25.04 25.28 24.55 24.57 0.5M
2022-06-27 24.66 24.76 24.40 24.48 0.6M
2022-06-24 23.99 24.64 23.95 24.64 0.3M
2022-06-23 23.90 24.10 23.53 23.93 0.4M
2022-06-22 24.47 24.79 24.36 24.43 0.4M
2022-06-21 25.37 25.53 25.02 25.04 0.5M
2022-06-17 24.98 25.26 24.29 24.72 1.3M
2022-06-16 24.47 24.67 24.27 24.55 1.0M
2022-06-15 25.34 25.45 24.75 25.17 0.4M
2022-06-14 25.53 25.57 24.75 24.98 0.7M
2022-06-13 25.67 25.80 25.27 25.35 0.3M
2022-06-10 27.09 27.09 26.70 26.89 0.6M
2022-06-09 28.21 28.25 27.60 27.63 0.3M
2022-06-08 29.03 29.29 28.66 28.77 0.9M
2022-06-07 29.30 29.65 29.30 29.65 0.3M
2022-06-06 29.62 29.91 29.49 29.69 0.1M
2022-06-03 28.99 29.21 28.98 29.10 0.1M
2022-06-02 28.96 29.55 28.93 29.55 0.3M
2022-06-01 29.41 29.44 28.62 28.84 0.2M
2022-05-31 29.28 29.38 29.09 29.23 0.4M
2022-05-27 29.82 30.09 29.79 30.04 0.2M
2022-05-26 28.63 29.33 28.63 29.18 0.3M
2022-05-25 27.66 28.31 27.66 28.12 0.3M
2022-05-24 27.88 27.95 27.36 27.78 0.4M
2022-05-23 28.05 28.57 27.94 28.37 0.5M
2022-05-20 28.70 28.74 27.81 28.32 0.2M
2022-05-19 27.97 28.45 27.97 28.18 0.6M
2022-05-18 28.46 28.49 27.80 27.82 0.2M
2022-05-17 28.29 28.79 28.10 28.71 1.0M
2022-05-16 27.52 27.83 27.28 27.68 0.3M
2022-05-13 27.01 27.70 27.01 27.67 0.4M
2022-05-12 26.92 27.27 26.65 27.00 0.3M
2022-05-11 28.01 28.46 27.52 27.56 0.3M
2022-05-10 27.91 28.12 27.44 27.77 0.3M
2022-05-09 27.96 28.06 27.30 27.60 0.4M
2022-05-06 28.66 28.97 28.17 28.32 3.2M
2022-05-05 29.08 29.13 28.36 28.82 1.7M
2022-05-04 27.49 28.78 26.96 28.53 0.3M
2022-05-03 27.84 28.28 27.64 28.17 0.3M
2022-05-02 27.41 27.66 26.92 27.35 0.4M
2022-04-29 27.71 28.00 27.18 27.21 0.2M
2022-04-28 27.32 27.46 26.63 27.39 0.4M
2022-04-27 26.88 27.08 26.43 26.81 0.2M
2022-04-26 27.97 27.97 26.86 26.91 0.3M
2022-04-25 27.98 28.02 27.49 27.99 0.2M
2022-04-22 28.44 28.55 27.90 27.90 0.4M
2022-04-21 29.66 29.80 28.85 28.97 0.8M
2022-04-20 28.63 28.81 28.44 28.55 0.2M
2022-04-19 27.75 28.28 27.75 28.20 0.3M
2022-04-18 28.00 28.40 27.78 27.95 0.3M
2022-04-14 28.06 28.36 27.99 28.19 0.2M
2022-04-13 27.88 28.25 27.88 28.23 0.3M
2022-04-12 28.24 28.42 28.00 28.13 0.3M
2022-04-11 28.30 28.60 28.06 28.06 0.3M
2022-04-08 27.84 28.11 27.77 27.80 0.3M
2022-04-07 28.28 28.37 27.44 28.02 0.2M
2022-04-06 28.34 28.37 28.01 28.26 0.3M
2022-04-05 29.22 29.45 28.26 28.57 0.4M
2022-04-04 30.19 30.39 29.64 30.24 0.3M
2022-04-01 30.52 30.91 30.49 30.81 0.6M
2022-03-31 30.69 30.83 30.21 30.22 0.7M
2022-03-30 31.05 31.17 30.83 31.04 0.5M
2022-03-29 31.40 31.59 31.13 31.42 0.2M
2022-03-28 29.57 29.90 29.35 29.84 0.2M
2022-03-25 29.89 30.02 29.38 29.69 0.2M
2022-03-24 29.34 29.74 29.16 29.74 0.4M
2022-03-23 29.29 29.75 29.16 29.26 0.2M
2022-03-22 29.54 29.90 29.51 29.80 0.3M
2022-03-21 29.00 29.19 28.67 28.89 0.3M
2022-03-18 28.78 29.40 28.77 29.39 0.7M
2022-03-17 29.23 29.91 29.19 29.80 0.2M
2022-03-16 28.89 30.08 28.73 29.70 1.3M
2022-03-15 28.37 28.43 27.93 28.34 0.4M
2022-03-14 28.83 29.05 28.20 28.51 0.3M
2022-03-11 28.66 28.66 27.85 27.85 0.5M
2022-03-10 27.04 27.91 27.03 27.61 1.0M
2022-03-09 28.24 29.07 28.07 28.63 0.8M
2022-03-08 25.83 27.38 25.27 26.26 1.0M
2022-03-07 26.66 26.75 24.64 25.12 0.5M
2022-03-04 27.10 27.17 26.37 26.82 0.7M
2022-03-03 30.09 30.09 28.64 28.83 0.4M
2022-03-02 29.79 30.72 29.69 30.32 0.3M
2022-03-01 30.31 30.43 28.39 28.87 1.5M
2022-02-28 31.22 32.55 31.13 31.69 0.4M
2022-02-25 31.95 32.83 31.95 32.68 0.5M
2022-02-24 30.02 31.31 29.98 31.21 0.3M
2022-02-23 32.71 32.84 31.78 31.86 0.2M
2022-02-22 32.35 32.59 31.76 32.03 0.2M
2022-02-18 32.78 33.01 32.30 32.49 0.1M
2022-02-17 33.23 33.23 32.70 32.74 0.2M
2022-02-16 33.13 33.75 33.13 33.75 0.2M
2022-02-15 33.15 33.74 33.14 33.62 0.2M
2022-02-14 32.85 33.12 32.35 32.73 0.2M
2022-02-11 33.47 33.79 32.65 32.77 0.2M
2022-02-10 33.04 34.00 33.00 33.40 0.2M
2022-02-09 33.35 33.72 33.32 33.64 0.3M
2022-02-08 32.71 33.19 32.57 33.16 0.3M
2022-02-07 31.89 32.48 31.89 32.32 0.6M
2022-02-04 31.30 31.93 31.18 31.70 0.2M
2022-02-03 31.76 32.01 31.59 31.65 0.2M
2022-02-02 32.20 32.20 31.87 32.14 0.2M
2022-02-01 32.16 32.62 32.04 32.62 0.3M
2022-01-31 31.10 31.72 31.08 31.67 0.3M
2022-01-28 30.98 31.28 30.79 31.28 0.4M
2022-01-27 31.93 32.02 31.51 31.65 0.3M
2022-01-26 32.11 32.46 31.67 31.78 0.3M
2022-01-25 30.21 30.94 29.91 30.68 0.3M
2022-01-24 30.48 31.10 29.85 31.10 0.5M
2022-01-21 32.08 32.23 31.71 31.79 0.3M
2022-01-20 32.45 32.81 32.25 32.26 0.2M
2022-01-19 32.80 32.80 32.41 32.51 0.4M
2022-01-18 32.61 33.00 32.53 32.81 0.4M
2022-01-14 33.49 33.68 33.34 33.61 0.2M
2022-01-13 33.49 33.71 33.24 33.34 0.5M
2022-01-12 33.57 33.91 33.51 33.88 0.5M
2022-01-11 33.15 33.74 33.13 33.70 0.4M
2022-01-10 33.24 33.76 32.98 33.66 0.5M
2022-01-07 33.11 33.50 33.03 33.42 0.3M
2022-01-06 33.48 33.72 33.16 33.31 0.3M
2022-01-05 34.02 34.24 33.53 33.53 0.4M
2022-01-04 33.53 33.80 33.31 33.45 0.7M
2022-01-03 32.63 32.89 32.59 32.76 0.3M