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
2023-12-29 38.66 38.82 38.53 38.57 0.1M
2023-12-28 38.68 38.84 38.55 38.63 0.2M
2023-12-27 38.51 38.75 38.49 38.69 0.1M
2023-12-26 38.17 38.57 38.17 38.50 0.1M
2023-12-22 38.55 38.59 38.19 38.37 0.1M
2023-12-21 37.86 38.17 37.84 38.17 0.2M
2023-12-20 37.75 37.87 37.30 37.30 0.3M
2023-12-19 38.16 38.42 38.13 38.40 0.1M
2023-12-18 37.93 38.04 37.77 38.02 0.5M
2023-12-15 37.85 38.26 37.78 37.95 0.2M
2023-12-14 38.86 38.90 38.28 38.50 0.1M
2023-12-13 38.53 39.08 38.25 38.99 0.1M
2023-12-12 38.25 38.53 38.11 38.52 0.1M
2023-12-11 38.25 38.30 38.10 38.23 0.2M
2023-12-08 37.74 38.20 37.74 38.13 0.2M
2023-12-07 37.12 37.40 37.01 37.35 0.1M
2023-12-06 37.22 37.53 37.03 37.03 0.2M
2023-12-05 36.72 36.87 36.70 36.82 0.2M
2023-12-04 37.15 37.20 37.02 37.18 0.1M
2023-12-01 37.33 37.65 37.30 37.61 0.1M
2023-11-30 37.03 37.19 36.94 37.17 0.4M
2023-11-29 37.27 37.33 37.10 37.17 0.5M
2023-11-28 36.89 37.00 36.72 36.81 1.0M
2023-11-27 36.59 36.64 36.44 36.54 0.1M
2023-11-24 36.76 36.89 36.69 36.83 0.1M
2023-11-22 36.34 36.48 36.22 36.36 0.2M
2023-11-21 36.54 36.63 36.40 36.44 0.1M
2023-11-20 36.24 36.43 36.23 36.38 0.3M
2023-11-17 35.72 36.05 35.65 36.01 0.1M
2023-11-16 35.73 35.86 35.54 35.72 0.1M
2023-11-15 35.48 35.62 35.43 35.43 0.2M
2023-11-14 35.57 35.88 35.53 35.84 0.1M
2023-11-13 34.49 34.84 34.41 34.79 0.1M
2023-11-10 34.29 34.53 34.13 34.50 0.1M
2023-11-09 33.92 34.31 33.81 33.83 0.1M
2023-11-08 34.66 34.94 33.81 34.26 0.3M
2023-11-07 34.37 34.53 34.25 34.43 0.1M
2023-11-06 34.55 34.56 34.30 34.42 0.2M
2023-11-03 34.62 34.76 34.47 34.59 0.1M
2023-11-02 34.37 34.54 34.10 34.36 0.1M
2023-11-01 33.61 33.92 33.48 33.92 0.2M
2023-10-31 33.12 33.44 33.06 33.38 0.2M
2023-10-30 33.35 33.59 33.19 33.53 0.3M
2023-10-27 33.16 33.20 32.72 32.84 0.2M
2023-10-26 33.29 33.36 33.04 33.15 0.3M
2023-10-25 32.87 33.13 32.69 32.78 0.2M
2023-10-24 32.94 33.32 32.91 33.16 0.4M
2023-10-23 32.12 32.69 32.09 32.41 1.9M
2023-10-20 32.22 32.34 31.95 31.95 0.9M
2023-10-19 32.59 32.92 32.49 32.52 1.7M
2023-10-18 33.11 33.12 32.67 32.68 1.5M
2023-10-17 33.01 33.75 33.01 33.61 3.9M
2023-10-16 32.21 32.53 32.10 32.42 0.2M
2023-10-13 32.67 32.67 31.86 31.92 0.1M
2023-10-12 33.50 33.50 32.81 32.92 0.1M
2023-10-11 33.39 33.52 33.26 33.43 0.1M
2023-10-10 33.01 33.27 33.01 33.08 0.2M
2023-10-09 32.28 32.67 32.28 32.67 0.2M
2023-10-06 32.36 33.06 32.12 32.90 0.2M
2023-10-05 32.52 32.65 32.38 32.60 0.2M
2023-10-04 32.57 32.60 32.26 32.53 0.2M
2023-10-03 32.68 32.84 32.40 32.55 0.2M
2023-10-02 33.43 33.45 32.70 32.70 0.2M
2023-09-29 33.82 33.85 33.35 33.46 0.4M
2023-09-28 33.05 33.55 33.02 33.37 0.1M
2023-09-27 32.58 32.61 32.27 32.56 0.2M
2023-09-26 32.76 33.01 32.46 32.48 0.2M
2023-09-25 32.44 32.65 32.26 32.60 0.3M
2023-09-22 32.94 33.05 32.71 32.80 0.1M
2023-09-21 33.50 33.53 33.17 33.21 0.1M
2023-09-20 34.60 34.86 34.30 34.32 0.1M
2023-09-19 34.64 34.68 34.39 34.56 0.1M
2023-09-18 34.76 34.79 34.56 34.62 0.1M
2023-09-15 34.98 35.09 34.80 34.80 0.1M
2023-09-14 34.62 34.80 34.52 34.80 0.1M
2023-09-13 34.88 35.10 34.63 34.88 0.2M
2023-09-12 34.97 35.12 34.80 35.02 0.1M
2023-09-11 35.98 36.14 35.74 35.98 0.2M
2023-09-08 36.10 36.34 36.07 36.19 0.1M
2023-09-07 36.46 36.57 36.22 36.40 0.1M
2023-09-06 35.99 36.06 35.79 35.91 0.1M
2023-09-05 36.12 36.16 35.76 35.86 0.1M
2023-09-01 36.68 36.70 36.02 36.05 0.1M
2023-08-31 36.91 36.91 36.48 36.67 0.1M
2023-08-30 36.31 36.65 36.31 36.49 0.1M
2023-08-29 35.51 36.09 35.48 36.07 0.2M
2023-08-28 35.54 35.76 35.49 35.75 0.1M
2023-08-25 35.18 35.34 34.85 35.21 0.1M
2023-08-24 35.16 35.26 34.70 34.74 0.2M
2023-08-23 35.08 35.34 35.02 35.31 0.1M
2023-08-22 35.00 35.02 34.76 34.78 0.1M
2023-08-21 34.82 35.02 34.60 34.94 0.2M
2023-08-18 34.01 34.49 33.99 34.49 0.1M
2023-08-17 34.94 34.99 34.45 34.58 0.1M
2023-08-16 35.02 35.20 34.75 34.75 0.1M
2023-08-15 35.39 35.40 35.02 35.04 0.2M
2023-08-14 35.25 35.67 35.20 35.59 0.1M
2023-08-11 35.85 35.94 35.70 35.80 0.2M
2023-08-10 36.26 36.45 36.02 36.12 0.4M
2023-08-09 36.11 36.29 35.97 36.18 0.2M
2023-08-08 35.44 35.90 35.40 35.90 0.1M
2023-08-07 35.99 36.13 35.93 36.09 0.1M
2023-08-04 35.95 36.11 35.58 35.62 0.1M
2023-08-03 35.19 35.78 35.19 35.74 0.1M
2023-08-02 36.21 36.32 35.90 35.90 0.2M
2023-08-01 36.39 36.56 36.00 36.17 0.1M
2023-07-31 36.86 36.92 36.80 36.81 0.2M
2023-07-28 36.32 36.86 36.32 36.75 0.2M
2023-07-27 36.02 36.09 35.60 35.63 0.2M
2023-07-26 36.46 37.48 36.43 37.15 0.3M
2023-07-25 36.34 37.00 36.20 36.68 0.4M
2023-07-24 37.49 37.76 37.47 37.55 0.3M
2023-07-21 37.46 37.47 37.18 37.34 0.1M
2023-07-20 37.32 37.47 37.23 37.41 0.1M
2023-07-19 37.73 37.77 37.50 37.63 0.2M
2023-07-18 37.55 37.70 37.50 37.64 0.1M
2023-07-17 37.27 37.62 37.27 37.59 0.1M
2023-07-14 37.52 37.60 37.18 37.23 0.1M
2023-07-13 37.65 37.80 37.57 37.70 0.1M
2023-07-12 36.66 37.14 36.62 37.07 0.3M
2023-07-11 36.35 36.45 36.11 36.40 0.1M
2023-07-10 35.99 36.30 35.99 36.25 0.1M
2023-07-07 35.69 36.09 35.67 35.87 0.2M
2023-07-06 35.65 35.65 35.07 35.32 0.2M
2023-07-05 36.02 36.12 35.85 36.01 0.2M
2023-07-03 36.13 36.22 36.04 36.22 0.1M
2023-06-30 35.94 36.21 35.90 36.14 0.2M
2023-06-29 35.39 35.56 35.38 35.50 0.1M
2023-06-28 35.43 35.64 35.40 35.56 0.1M
2023-06-27 35.00 35.48 34.97 35.42 0.2M
2023-06-26 34.75 34.91 34.71 34.81 0.1M
2023-06-23 34.29 34.68 34.24 34.34 0.4M
2023-06-22 34.96 35.04 34.87 34.91 0.1M
2023-06-21 35.55 35.65 35.35 35.52 0.2M
2023-06-20 36.00 36.08 35.80 35.96 0.2M
2023-06-16 35.99 36.13 35.64 35.64 0.1M
2023-06-15 35.31 35.59 35.31 35.51 0.1M
2023-06-14 35.10 35.15 34.75 34.96 0.1M
2023-06-13 34.93 35.19 34.82 35.10 0.1M
2023-06-12 34.73 34.93 34.65 34.84 0.1M
2023-06-09 34.44 34.65 34.41 34.47 0.1M
2023-06-08 33.75 34.14 33.67 34.12 0.1M
2023-06-07 33.95 33.96 33.64 33.72 0.1M
2023-06-06 33.79 34.42 33.75 34.28 0.2M
2023-06-05 34.09 34.12 33.74 33.91 0.2M
2023-06-02 34.29 34.41 34.13 34.31 0.1M
2023-06-01 33.44 33.95 33.40 33.85 0.1M
2023-05-31 33.10 33.12 32.52 32.80 0.1M
2023-05-30 33.30 33.49 33.19 33.31 0.2M
2023-05-26 33.46 33.75 33.46 33.68 0.1M
2023-05-25 33.44 33.47 33.21 33.42 0.4M
2023-05-24 33.31 33.32 33.11 33.11 0.1M
2023-05-23 33.96 34.11 33.69 33.70 0.6M
2023-05-22 34.48 34.65 34.41 34.53 1.1M
2023-05-19 34.81 34.96 34.80 34.87 0.2M
2023-05-18 34.54 34.72 34.50 34.67 0.2M
2023-05-17 34.99 35.02 34.65 34.91 0.1M
2023-05-16 34.02 34.29 33.98 34.10 0.1M
2023-05-15 33.29 33.99 33.23 33.52 0.1M
2023-05-12 33.19 33.34 33.15 33.34 0.1M
2023-05-11 32.83 33.13 32.69 33.09 0.1M
2023-05-10 33.59 33.64 33.16 33.38 0.2M
2023-05-09 32.93 33.46 32.93 33.41 0.3M
2023-05-08 33.40 33.45 33.28 33.34 0.1M
2023-05-05 33.47 33.76 33.42 33.66 0.1M
2023-05-04 33.86 33.98 33.41 33.60 0.3M
2023-05-03 34.55 35.30 33.80 34.30 0.3M
2023-05-02 34.61 34.63 34.17 34.47 0.2M
2023-05-01 34.69 35.10 34.69 34.91 0.1M
2023-04-28 34.48 35.13 34.48 35.04 0.1M
2023-04-27 34.66 34.77 34.42 34.72 0.1M
2023-04-26 34.33 34.46 33.96 34.02 0.2M
2023-04-25 34.44 34.67 34.22 34.27 0.2M
2023-04-24 35.16 35.34 35.16 35.22 0.1M
2023-04-21 34.97 35.08 34.75 34.88 0.1M
2023-04-20 35.34 35.52 35.27 35.31 0.1M
2023-04-19 35.09 35.29 34.98 35.20 0.1M
2023-04-18 34.86 35.24 34.79 35.24 0.1M
2023-04-17 34.81 35.09 34.81 35.05 0.1M
2023-04-14 34.74 34.77 34.52 34.66 0.1M
2023-04-13 34.96 34.96 34.70 34.84 0.1M
2023-04-12 34.70 34.91 34.51 34.76 0.3M
2023-04-11 34.29 34.40 34.20 34.28 0.4M
2023-04-10 34.48 34.49 33.88 34.26 0.1M
2023-04-06 33.89 34.61 33.89 34.36 0.6M
2023-04-05 34.11 34.21 33.76 33.86 0.3M
2023-04-04 34.45 34.45 34.19 34.23 0.2M
2023-04-03 34.05 34.36 33.93 34.19 0.1M
2023-03-31 33.37 33.55 33.36 33.48 0.2M
2023-03-30 33.30 33.37 33.18 33.36 0.2M
2023-03-29 32.75 32.86 32.51 32.79 0.1M
2023-03-28 31.93 32.19 31.93 32.16 0.1M
2023-03-27 32.09 32.27 31.92 32.22 0.2M
2023-03-24 31.55 31.77 31.34 31.77 0.1M
2023-03-23 32.70 32.88 31.92 32.16 0.1M
2023-03-22 32.83 33.07 32.42 32.42 0.4M
2023-03-21 32.64 32.87 32.54 32.78 0.1M
2023-03-20 31.48 31.92 31.48 31.82 0.1M
2023-03-17 31.10 31.20 30.88 31.06 0.1M
2023-03-16 31.04 31.86 30.94 31.82 0.3M
2023-03-15 30.96 31.18 30.55 31.04 0.1M
2023-03-14 32.58 32.90 32.49 32.80 0.1M
2023-03-13 31.50 31.82 31.34 31.55 0.2M
2023-03-10 32.42 32.48 31.95 31.99 0.1M
2023-03-09 32.92 33.02 32.50 32.52 0.1M
2023-03-08 32.88 32.96 32.56 32.67 0.2M
2023-03-07 32.92 33.00 32.53 32.58 0.4M
2023-03-06 32.96 33.18 32.95 32.95 0.1M
2023-03-03 32.74 33.15 32.60 33.09 0.1M
2023-03-02 32.26 32.72 32.26 32.64 0.1M
2023-03-01 32.84 32.87 32.43 32.61 0.4M
2023-02-28 32.86 33.00 32.67 32.70 0.1M
2023-02-27 32.82 32.90 32.62 32.67 0.3M
2023-02-24 32.42 32.54 32.07 32.21 0.4M
2023-02-23 32.76 33.13 32.66 33.06 0.1M
2023-02-22 32.55 32.71 32.42 32.47 0.1M
2023-02-21 32.79 32.94 32.44 32.52 0.3M
2023-02-17 33.25 33.69 33.25 33.63 0.1M
2023-02-16 33.03 33.42 32.84 33.32 0.2M
2023-02-15 31.64 31.91 31.61 31.87 0.1M
2023-02-14 31.03 31.42 30.95 31.31 0.3M
2023-02-13 30.94 31.08 30.84 31.04 0.2M
2023-02-10 30.33 30.44 30.21 30.39 0.2M
2023-02-09 30.77 30.78 30.29 30.42 0.2M
2023-02-08 30.03 30.45 30.02 30.32 0.1M
2023-02-07 30.17 30.33 29.84 30.27 0.2M
2023-02-06 30.91 31.07 30.81 31.07 0.2M
2023-02-03 31.53 31.70 31.34 31.34 0.2M
2023-02-02 32.05 32.19 31.78 32.01 0.2M
2023-02-01 31.39 32.15 31.27 31.98 0.2M
2023-01-31 31.06 31.32 30.94 31.32 0.2M
2023-01-30 31.57 31.68 30.72 30.80 0.2M
2023-01-27 31.63 31.76 31.48 31.62 0.2M
2023-01-26 32.89 32.96 32.66 32.88 0.3M
2023-01-25 32.76 32.91 32.60 32.84 0.3M
2023-01-24 32.28 32.87 32.20 32.81 0.3M
2023-01-23 32.11 32.42 32.02 32.37 0.2M
2023-01-20 31.98 32.33 31.87 32.29 0.4M
2023-01-19 31.64 31.84 31.43 31.74 0.3M
2023-01-18 32.40 32.45 31.76 31.77 0.2M
2023-01-17 31.44 31.56 31.20 31.29 0.4M
2023-01-13 31.44 31.74 31.35 31.71 0.4M
2023-01-12 31.08 31.66 30.88 31.59 0.4M
2023-01-11 30.36 30.72 30.35 30.71 0.1M
2023-01-10 30.79 30.95 30.61 30.87 0.5M
2023-01-09 31.34 31.70 31.32 31.32 0.6M
2023-01-06 30.31 31.09 30.31 31.04 0.4M
2023-01-05 30.30 30.55 30.21 30.32 0.3M
2023-01-04 30.34 30.70 30.33 30.54 0.4M
2023-01-03 30.39 30.46 30.02 30.19 0.2M