Advertisement
Advertisement
U.S. Markets open in 3 hrs 23 mins
Advertisement
Advertisement
Advertisement
Advertisement

Airbus Group SE (ADRs) (AIRA.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
27.60+0.60 (+2.22%)
As of 10:30AM CET. Market open.
Advertisement
Advertisement
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 202227.0027.6027.0027.6027.60-
Dec 05, 202226.6027.4026.6027.0027.002
Dec 02, 202227.0027.6027.0027.4027.40-
Dec 01, 202227.2027.2026.6027.0027.0050
Nov 30, 202227.0027.2026.8026.8026.8010
Nov 29, 202226.6027.0026.6026.8026.80-
Nov 28, 202228.8028.8026.8026.8026.8043
Nov 25, 202227.8028.0027.8028.0028.00-
Nov 24, 202228.0028.2028.0028.0028.00-
Nov 23, 202228.2028.2028.0028.0028.00-
Nov 22, 202228.2029.0028.2028.2028.2025
Nov 21, 202228.0028.2028.0028.2028.2030
Nov 18, 202228.0028.2028.0028.2028.20110
Nov 17, 202228.4028.4027.8027.8027.80-
Nov 16, 202228.2028.2028.0028.2028.20107
Nov 15, 202228.0028.2028.0028.2028.2025
Nov 14, 202228.0028.2027.8028.2028.20-
Nov 11, 202228.2028.4027.8027.8027.80570
Nov 10, 202227.8028.2027.8028.0028.00130
Nov 09, 202227.8028.2027.8027.8027.80-
Nov 08, 202228.2028.2028.0028.0028.006
Nov 07, 202228.2028.2028.0028.2028.20136
Nov 04, 202227.6028.0027.6028.0028.00-
Nov 03, 202227.2027.8027.2027.6027.6069
Nov 02, 202227.4027.8027.4027.6027.6066
Nov 01, 202226.8027.8026.8027.6027.60-
Oct 31, 202227.2027.6027.2027.6027.60308
Oct 28, 202225.6027.4025.6027.4027.40209
Oct 27, 202226.2026.6025.8026.2026.20-
Oct 26, 202225.6026.2025.6026.2026.2022
Oct 25, 202225.4025.8025.2025.8025.80-
Oct 24, 202225.0025.6025.0025.4025.4030
Oct 21, 202224.8024.8024.6024.6024.60-
Oct 20, 202225.0025.2024.8025.2025.20-
Oct 19, 202224.6025.0024.6025.0025.00-
Oct 18, 202224.6025.2024.6025.0025.003
Oct 17, 202223.8024.6023.8024.6024.60-
Oct 14, 202224.4024.4024.0024.4024.4020
Oct 13, 202222.8023.8022.8023.4023.40-
Oct 12, 202223.2023.4023.0023.0023.00-
Oct 11, 202222.8023.2022.8023.0023.00-
Oct 10, 202222.6023.0022.6023.0023.00-
Oct 07, 202223.0023.4023.0023.0023.0090
Oct 06, 202223.0023.6023.0023.2023.20113
Oct 05, 202223.4023.6023.2023.2023.20-
Oct 04, 202222.4023.4022.4023.4023.40-
Oct 03, 202221.4022.0021.4022.0022.00800
Sep 30, 202221.8022.0021.8021.8021.80-
Sep 29, 202222.0022.2021.6021.6021.60-
Sep 28, 202222.2022.2021.8021.8021.80-
Sep 27, 202222.2022.8022.2022.4022.40-
Sep 26, 202222.6023.0022.6022.8022.80-
Sep 23, 202222.8023.6022.8022.8022.80-
Sep 22, 202222.6023.2022.6023.0023.00-
Sep 21, 202222.6022.6022.6022.6022.60-
Sep 20, 202223.2023.2022.8022.8022.80-
Sep 19, 202222.6023.0022.6023.0023.00-
Sep 16, 202223.4023.4022.8022.8022.80-
Sep 15, 202223.6023.6023.6023.6023.60-
Sep 14, 202224.4024.4023.6023.6023.6075
Sep 13, 202224.6025.2024.2024.2024.20100
Sep 12, 202223.8024.4023.8024.4024.4010
Sep 09, 202223.2024.0023.2023.8023.80200
Sep 08, 202224.0024.0023.2023.8023.80-
Sep 07, 202223.6023.8023.4023.6023.60-
Sep 06, 202223.8024.2023.8024.0024.00-
Sep 05, 202223.8024.0023.8024.0024.00-
Sep 02, 202223.2024.2023.2024.2024.20250
Sep 01, 202224.0024.0023.4023.4023.4030
Aug 31, 202225.0025.0024.2024.6024.6020
Aug 30, 202225.0025.2024.8025.0025.00-
Aug 29, 202224.8024.8024.6024.8024.80-
Aug 26, 202225.8025.8025.6025.8025.807
Aug 25, 202225.6025.8025.6025.8025.80-
Aug 24, 202225.0025.6025.0025.6025.60350
Aug 23, 202225.6025.6025.4025.6025.60-
Aug 22, 202226.0026.0025.4025.4025.40-
Aug 19, 202226.6026.6026.4026.6026.603
Aug 18, 202226.6027.0026.6026.8026.8099
Aug 17, 202227.4027.4026.8026.8026.80300
Aug 16, 202226.8027.2026.8027.0027.0050
Aug 15, 202226.8026.8026.8026.8026.80-
Aug 12, 202226.6026.6026.6026.6026.60-
Aug 11, 202226.6026.6026.6026.6026.60-
Aug 10, 202226.2026.6026.2026.6026.608
Aug 09, 202226.2026.4026.2026.4026.40-
Aug 08, 202226.0026.4026.0026.2026.20-
Aug 05, 202225.6026.0025.6026.0026.0050
Aug 04, 202225.8025.8025.6025.6025.60-
Aug 03, 202225.4025.8025.4025.6025.60-
Aug 02, 202225.2025.6025.2025.6025.602
Aug 01, 202225.8026.2025.6025.6025.6063
Jul 29, 202225.6026.2025.4025.6025.60160
Jul 28, 202225.4025.4024.4025.2025.20-
Jul 27, 202226.0026.2025.8026.2026.2050
Jul 26, 202226.2026.2026.0026.0026.00-
Jul 25, 202226.6026.6026.6026.6026.60-
Jul 22, 202225.8026.4025.6026.2026.20-
Jul 21, 202225.4026.0025.4025.8025.80-
Jul 20, 202226.2026.4025.6025.8025.80-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement