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
2024-12-31 40.19 40.19 39.77 39.84 0.1M
2024-12-30 40.15 40.20 39.93 40.10 0.2M
2024-12-27 40.20 40.46 40.11 40.34 0.1M
2024-12-26 39.97 40.45 39.97 40.40 0.2M
2024-12-24 39.84 40.15 39.83 40.15 0.1M
2024-12-23 39.95 40.06 39.73 40.06 0.2M
2024-12-20 39.74 40.45 39.72 40.42 0.3M
2024-12-19 41.10 41.12 40.38 40.46 0.4M
2024-12-18 41.71 41.95 40.56 40.69 0.2M
2024-12-17 41.95 42.06 41.43 41.46 0.4M
2024-12-16 41.52 41.59 41.33 41.44 0.2M
2024-12-13 42.01 42.09 41.85 42.02 0.4M
2024-12-12 41.52 41.94 41.45 41.56 1.6M
2024-12-11 41.07 41.13 40.86 40.88 0.4M
2024-12-10 41.06 41.10 40.86 41.00 0.2M
2024-12-09 41.42 41.64 41.17 41.31 0.2M
2024-12-06 41.02 41.09 40.74 40.88 0.2M
2024-12-05 40.24 40.75 40.21 40.42 0.3M
2024-12-04 40.26 40.55 40.26 40.31 0.6M
2024-12-03 39.74 40.00 39.65 39.84 0.3M
2024-12-02 39.25 39.56 38.90 39.43 0.4M
2024-11-29 38.52 39.03 38.42 39.00 0.2M
2024-11-27 36.88 37.02 36.67 36.86 0.3M
2024-11-26 35.85 35.88 35.52 35.65 0.4M
2024-11-25 36.44 36.50 36.03 36.07 0.2M
2024-11-22 35.93 36.10 35.73 35.92 0.5M
2024-11-21 36.54 36.81 36.34 36.59 0.2M
2024-11-20 36.38 36.49 36.10 36.39 0.4M
2024-11-19 35.89 36.38 35.85 36.33 0.3M
2024-11-18 36.24 36.59 36.23 36.45 0.6M
2024-11-15 36.31 36.44 36.06 36.27 0.3M
2024-11-14 36.81 36.83 36.33 36.34 0.3M
2024-11-13 36.68 36.75 36.31 36.65 0.3M
2024-11-12 38.02 38.02 37.00 37.41 0.7M
2024-11-11 38.52 38.71 38.51 38.63 0.4M
2024-11-08 38.17 38.19 37.90 38.19 0.3M
2024-11-07 39.00 39.19 38.87 39.10 0.6M
2024-11-06 38.15 38.23 37.80 38.21 0.2M
2024-11-05 38.39 38.88 38.36 38.83 0.4M
2024-11-04 38.36 38.43 38.00 38.05 0.6M
2024-11-01 38.39 38.74 38.23 38.41 0.4M
2024-10-31 38.91 39.05 37.97 38.05 0.9M
2024-10-30 37.43 39.50 37.29 39.34 0.8M
2024-10-29 37.65 38.02 37.43 38.01 0.4M
2024-10-28 37.61 37.98 37.49 37.85 0.4M
2024-10-25 38.03 38.11 37.86 37.90 0.6M
2024-10-24 38.21 38.23 37.93 38.10 0.3M
2024-10-23 37.82 38.11 37.80 37.93 0.4M
2024-10-22 38.06 38.27 38.03 38.23 0.3M
2024-10-21 37.62 37.87 37.48 37.59 0.3M
2024-10-18 38.05 38.15 37.86 38.07 0.9M
2024-10-17 38.36 38.45 38.12 38.13 0.4M
2024-10-16 36.87 37.13 36.80 37.03 0.2M
2024-10-15 37.13 37.24 36.64 36.85 0.2M
2024-10-14 36.61 36.92 36.58 36.84 0.4M
2024-10-11 35.80 36.46 35.80 36.35 0.3M
2024-10-10 35.01 35.01 34.64 35.00 0.2M
2024-10-09 34.51 34.91 34.46 34.86 0.2M
2024-10-08 34.70 34.72 34.52 34.68 0.3M
2024-10-07 34.76 34.91 34.71 34.74 0.3M
2024-10-04 34.74 34.98 34.62 34.98 0.2M
2024-10-03 34.99 35.01 34.64 34.78 0.2M
2024-10-02 35.25 35.33 35.10 35.11 0.1M
2024-10-01 36.34 36.37 35.43 35.74 0.2M
2024-09-30 36.76 36.82 36.39 36.53 0.1M
2024-09-27 37.38 37.47 37.14 37.23 0.1M
2024-09-26 37.36 37.64 37.28 37.60 0.2M
2024-09-25 37.25 37.36 37.00 37.02 0.3M
2024-09-24 37.39 37.70 37.35 37.62 0.4M
2024-09-23 36.61 37.05 36.56 37.03 0.4M
2024-09-20 36.71 36.79 36.29 36.50 0.6M
2024-09-19 36.89 37.34 36.65 37.29 0.3M
2024-09-18 35.87 36.30 35.59 35.82 0.3M
2024-09-17 36.03 36.04 35.81 35.88 0.3M
2024-09-16 36.34 36.34 35.90 36.12 0.2M
2024-09-13 36.06 36.24 35.92 36.05 0.2M
2024-09-12 35.60 36.18 35.51 36.07 0.2M
2024-09-11 35.89 36.22 35.37 36.22 0.2M
2024-09-10 36.01 36.01 35.57 35.98 0.5M
2024-09-09 35.69 35.97 35.64 35.79 0.3M
2024-09-06 36.54 36.61 35.41 35.45 0.2M
2024-09-05 36.57 36.70 36.45 36.62 0.2M
2024-09-04 36.79 37.19 36.76 36.92 0.2M
2024-09-03 37.41 37.44 36.95 36.99 0.3M
2024-08-30 38.51 38.53 38.16 38.39 0.1M
2024-08-29 39.10 39.10 38.69 38.79 0.2M
2024-08-28 39.36 39.48 38.92 39.07 0.2M
2024-08-27 39.39 39.43 39.20 39.28 0.1M
2024-08-26 39.18 39.46 39.16 39.36 0.1M
2024-08-23 38.89 39.39 38.86 39.39 0.1M
2024-08-22 38.67 38.73 38.36 38.40 0.3M
2024-08-21 38.48 38.83 38.41 38.72 0.2M
2024-08-20 38.48 38.55 38.30 38.46 0.2M
2024-08-19 38.01 38.36 38.01 38.34 0.2M
2024-08-16 37.57 37.92 37.51 37.91 0.1M
2024-08-15 37.21 37.60 37.21 37.57 0.2M
2024-08-14 37.02 37.10 36.97 37.09 0.2M
2024-08-13 36.75 37.00 36.59 36.98 0.1M
2024-08-12 36.59 36.68 36.38 36.55 0.2M
2024-08-09 36.62 36.82 36.51 36.82 0.5M
2024-08-08 36.70 36.78 36.49 36.63 0.6M
2024-08-07 36.90 37.10 36.49 36.49 0.4M
2024-08-06 36.07 36.61 35.96 36.35 0.4M
2024-08-05 35.42 35.91 35.36 35.66 0.4M
2024-08-02 35.99 36.31 35.89 36.07 0.3M
2024-08-01 36.80 36.86 35.81 35.94 0.3M
2024-07-31 38.07 38.23 37.65 37.80 0.3M
2024-07-30 35.73 37.21 35.71 36.75 0.5M
2024-07-29 35.26 35.40 34.97 35.26 0.5M
2024-07-26 35.46 35.60 35.29 35.46 0.3M
2024-07-25 34.50 35.19 34.38 34.95 0.3M
2024-07-24 35.59 35.68 35.05 35.06 0.9M
2024-07-23 35.76 35.97 35.64 35.67 0.3M
2024-07-22 36.14 36.25 35.88 36.19 0.3M
2024-07-19 35.75 35.95 35.70 35.74 0.3M
2024-07-18 36.26 36.33 35.57 35.90 0.9M
2024-07-17 35.96 36.33 35.94 36.04 0.3M
2024-07-16 36.01 36.45 35.95 36.44 0.5M
2024-07-15 36.35 36.47 36.15 36.31 1.8M
2024-07-12 36.13 36.44 36.09 36.31 2.4M
2024-07-11 36.01 36.09 35.80 35.88 1.2M
2024-07-10 35.89 36.15 35.81 36.15 0.2M
2024-07-09 36.05 36.12 35.54 35.66 0.3M
2024-07-08 36.96 37.09 36.61 36.74 0.4M
2024-07-05 37.06 37.10 36.73 36.86 0.5M
2024-07-03 36.44 36.70 36.44 36.67 1.0M
2024-07-02 35.25 35.51 35.14 35.40 0.4M
2024-07-01 35.44 35.65 35.11 35.25 0.4M
2024-06-28 34.30 34.52 34.10 34.24 3.9M
2024-06-27 35.00 35.20 34.85 34.89 1.2M
2024-06-26 35.00 35.13 34.86 35.00 1.0M
2024-06-25 34.77 36.65 34.72 36.49 2.2M
2024-06-24 39.76 40.00 36.95 37.14 0.6M
2024-06-21 39.51 39.76 39.38 39.57 0.3M
2024-06-20 39.60 39.82 39.55 39.64 0.3M
2024-06-18 39.60 39.82 39.49 39.72 0.2M
2024-06-17 38.57 39.33 38.51 39.24 0.3M
2024-06-14 38.27 38.51 38.02 38.39 0.3M
2024-06-13 39.77 39.94 39.04 39.24 0.3M
2024-06-12 40.13 40.54 40.13 40.17 0.3M
2024-06-11 39.81 39.91 39.45 39.80 0.2M
2024-06-10 39.73 40.28 39.58 40.20 0.2M
2024-06-07 40.39 40.83 40.25 40.51 0.2M
2024-06-06 41.85 41.85 41.53 41.74 0.2M
2024-06-05 41.70 41.79 41.42 41.70 0.2M
2024-06-04 41.71 41.77 41.29 41.69 0.2M
2024-06-03 42.34 42.40 42.00 42.40 0.4M
2024-05-31 42.53 42.63 42.03 42.49 0.8M
2024-05-30 43.12 43.29 42.79 42.91 1.1M
2024-05-29 42.39 42.75 42.28 42.36 0.1M
2024-05-28 43.01 43.07 42.80 42.86 0.1M
2024-05-24 43.08 43.16 42.92 43.10 0.1M
2024-05-23 43.76 43.76 43.20 43.25 0.2M
2024-05-22 43.64 43.72 43.16 43.24 0.1M
2024-05-21 43.54 43.91 43.51 43.89 0.2M
2024-05-20 43.66 43.75 43.52 43.67 0.1M
2024-05-17 42.86 43.25 42.83 43.22 0.1M
2024-05-16 43.15 43.25 42.96 42.97 0.2M
2024-05-15 43.21 43.51 43.18 43.47 0.1M
2024-05-14 42.65 43.00 42.62 42.96 0.1M
2024-05-13 42.48 42.65 42.43 42.56 0.1M
2024-05-10 43.56 43.57 42.95 43.00 0.1M
2024-05-09 43.56 43.90 43.53 43.90 0.1M
2024-05-08 43.36 43.55 43.29 43.34 0.1M
2024-05-07 42.80 42.83 42.50 42.71 0.1M
2024-05-06 42.02 42.35 41.97 42.29 0.1M
2024-05-03 41.72 41.72 41.39 41.59 0.1M
2024-05-02 40.96 41.22 40.90 41.10 0.4M
2024-05-01 41.40 41.57 40.20 41.20 0.2M
2024-04-30 41.82 41.93 41.04 41.04 0.4M
2024-04-29 41.52 41.80 41.44 41.63 0.2M
2024-04-26 41.56 42.26 41.55 41.92 0.2M
2024-04-25 41.95 42.55 40.87 41.55 1.5M
2024-04-24 43.67 43.69 43.21 43.29 0.5M
2024-04-23 42.95 43.60 42.93 43.58 0.6M
2024-04-22 42.63 43.19 42.61 43.01 0.4M
2024-04-19 42.64 42.85 42.35 42.52 0.3M
2024-04-18 42.46 42.84 42.32 42.52 0.1M
2024-04-17 42.90 42.93 42.41 42.64 0.1M
2024-04-16 42.12 42.37 41.91 42.23 0.2M
2024-04-15 43.58 43.58 42.61 42.86 0.2M
2024-04-12 43.20 43.35 42.72 42.73 0.2M
2024-04-11 44.06 44.09 43.16 43.63 0.4M
2024-04-10 44.00 44.32 43.94 44.07 0.2M
2024-04-09 45.27 45.28 44.40 44.65 0.3M
2024-04-08 46.29 46.34 46.00 46.04 0.1M
2024-04-05 44.76 45.61 44.75 45.55 0.1M
2024-04-04 45.71 45.76 44.88 44.97 0.1M
2024-04-03 45.04 45.59 45.01 45.43 0.4M
2024-04-02 44.83 45.12 44.74 45.07 0.2M
2024-04-01 45.18 46.78 45.18 45.92 0.2M
2024-03-28 46.25 46.25 46.03 46.16 0.1M
2024-03-27 46.55 46.66 46.28 46.56 0.1M
2024-03-26 46.10 46.21 46.02 46.03 0.2M
2024-03-25 46.08 46.13 45.98 45.98 0.1M
2024-03-22 45.95 46.00 45.82 45.95 0.3M
2024-03-21 45.98 46.11 45.69 45.87 0.9M
2024-03-20 45.36 46.35 45.31 46.35 0.2M
2024-03-19 45.25 45.30 44.93 45.23 0.3M
2024-03-18 44.45 44.47 44.24 44.33 0.4M
2024-03-15 44.00 44.47 43.97 44.38 0.5M
2024-03-14 43.88 43.94 43.48 43.68 0.4M
2024-03-13 43.55 43.70 43.48 43.70 0.3M
2024-03-12 42.78 43.24 42.59 43.21 0.2M
2024-03-11 43.13 43.15 42.69 42.93 0.1M
2024-03-08 43.16 43.26 42.99 43.07 0.1M
2024-03-07 43.10 43.43 42.94 43.28 0.1M
2024-03-06 42.77 43.21 42.77 43.04 0.2M
2024-03-05 42.70 42.82 42.43 42.59 0.3M
2024-03-04 42.03 42.21 42.00 42.16 0.2M
2024-03-01 41.52 41.63 41.06 41.31 0.2M
2024-02-29 41.50 41.53 41.19 41.33 0.2M
2024-02-28 40.93 41.67 40.93 41.63 0.2M
2024-02-27 40.10 40.29 40.01 40.08 0.2M
2024-02-26 40.08 40.10 39.83 39.99 0.1M
2024-02-23 39.99 40.18 39.88 39.91 0.1M
2024-02-22 39.69 39.93 39.65 39.84 0.8M
2024-02-21 39.22 39.70 39.18 39.70 1.0M
2024-02-20 39.16 39.27 39.10 39.19 0.1M
2024-02-16 38.95 39.42 38.91 39.26 0.2M
2024-02-15 39.98 40.24 39.89 40.24 0.1M
2024-02-14 40.37 40.41 40.11 40.41 0.1M
2024-02-13 39.67 39.92 39.54 39.75 0.1M
2024-02-12 39.97 40.40 39.97 40.22 0.4M
2024-02-09 40.43 40.65 40.21 40.64 0.6M
2024-02-08 40.78 40.81 40.56 40.76 0.1M
2024-02-07 40.74 40.74 40.48 40.64 0.1M
2024-02-06 40.72 40.85 40.60 40.82 0.1M
2024-02-05 40.11 40.11 39.80 40.04 0.1M
2024-02-02 40.23 40.37 40.13 40.30 0.2M
2024-02-01 39.80 40.24 39.73 40.20 0.1M
2024-01-31 40.31 40.41 39.69 39.70 0.3M
2024-01-30 40.75 40.78 40.50 40.60 0.2M
2024-01-29 40.23 40.57 40.14 40.50 0.2M
2024-01-26 40.40 40.75 40.32 40.60 0.1M
2024-01-25 40.25 40.39 40.05 40.39 0.2M
2024-01-24 40.14 40.19 39.63 39.67 0.3M
2024-01-23 40.10 40.35 40.00 40.14 0.2M
2024-01-22 40.84 40.89 40.69 40.72 0.2M
2024-01-19 40.36 40.73 40.21 40.70 0.1M
2024-01-18 40.63 40.93 40.54 40.87 0.2M
2024-01-17 39.87 39.95 39.69 39.95 0.1M
2024-01-16 40.22 40.25 39.92 40.02 0.3M
2024-01-12 40.77 40.97 40.57 40.83 0.2M
2024-01-11 39.63 39.84 39.27 39.84 0.2M
2024-01-10 39.27 39.56 39.27 39.39 0.2M
2024-01-09 38.98 39.14 38.92 39.09 0.1M
2024-01-08 39.22 39.48 39.11 39.42 0.2M
2024-01-05 38.00 38.49 38.00 38.08 0.1M
2024-01-04 37.86 38.22 37.86 37.98 0.1M
2024-01-03 37.40 37.46 37.18 37.29 0.2M
2024-01-02 38.47 38.70 38.44 38.48 0.4M