Singapore markets close in 3 hours 20 minutes
Straits Times Index
3,250.38 +11.35 (+0.35%) Nikkei
27,483.67 +6.80 (+0.02%) Hang Seng
19,713.24 +145.55 (+0.74%) FTSE 100
7,471.77 +66.32 (+0.90%) Bitcoin USD
26,941.32 -896.48 (-3.22%) CMC Crypto 200
589.59 -17.86 (-2.94%)
Airbus SE (EADSF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 12:56PM EDT
Time period:
28 Mar 2022 - 28 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Mar 2023 | 126.45 | 127.00 | 126.45 | 127.00 | 127.00 | 1,600 |
| 24 Mar 2023 | 127.09 | 128.74 | 125.38 | 128.74 | 128.74 | 1,400 |
| 23 Mar 2023 | 130.25 | 131.00 | 130.25 | 131.00 | 131.00 | 1,300 |
| 22 Mar 2023 | 131.50 | 131.50 | 130.75 | 131.13 | 131.13 | 1,200 |
| 21 Mar 2023 | 130.00 | 130.45 | 129.01 | 129.01 | 129.01 | 1,200 |
| 20 Mar 2023 | 126.75 | 126.75 | 125.84 | 125.84 | 125.84 | 800 |
| 17 Mar 2023 | 126.83 | 126.83 | 126.83 | 126.83 | 126.83 | 400 |
| 16 Mar 2023 | 125.50 | 126.88 | 124.83 | 126.83 | 126.83 | 1,400 |
| 15 Mar 2023 | 125.00 | 125.00 | 122.82 | 124.00 | 124.00 | 2,900 |
| 14 Mar 2023 | 130.75 | 131.25 | 130.57 | 131.00 | 131.00 | 1,400 |
| 13 Mar 2023 | 126.10 | 127.38 | 125.75 | 125.75 | 125.75 | 700 |
| 10 Mar 2023 | 130.00 | 130.00 | 129.43 | 129.43 | 129.43 | 1,000 |
| 09 Mar 2023 | 130.80 | 130.80 | 130.80 | 130.80 | 130.80 | 1,800 |
| 08 Mar 2023 | 130.60 | 130.60 | 130.60 | 130.60 | 130.60 | 2,100 |
| 07 Mar 2023 | 130.60 | 130.60 | 130.60 | 130.60 | 130.60 | 600 |
| 06 Mar 2023 | 132.25 | 132.25 | 130.60 | 130.60 | 130.60 | 800 |
| 03 Mar 2023 | 132.75 | 132.75 | 131.10 | 131.57 | 131.57 | 1,300 |
| 02 Mar 2023 | 130.00 | 130.20 | 129.80 | 130.20 | 130.20 | 7,900 |
| 01 Mar 2023 | 130.72 | 130.72 | 130.04 | 130.30 | 130.30 | 1,800 |
| 28 Feb 2023 | 130.99 | 130.99 | 130.99 | 130.99 | 130.99 | 600 |
| 27 Feb 2023 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 28,900 |
| 24 Feb 2023 | 131.40 | 131.40 | 130.29 | 130.29 | 130.29 | 1,200 |
| 23 Feb 2023 | 130.49 | 130.49 | 130.33 | 130.33 | 130.33 | 2,100 |
| 22 Feb 2023 | 129.80 | 129.80 | 129.80 | 129.80 | 129.80 | 800 |
| 21 Feb 2023 | 130.25 | 132.39 | 129.80 | 129.80 | 129.80 | 2,200 |
| 17 Feb 2023 | 134.15 | 135.00 | 133.38 | 135.00 | 135.00 | 46,700 |
| 16 Feb 2023 | 131.00 | 134.05 | 131.00 | 131.95 | 131.95 | 50,200 |
| 15 Feb 2023 | 127.00 | 128.25 | 126.28 | 126.28 | 126.28 | 4,500 |
| 14 Feb 2023 | 125.25 | 126.03 | 124.29 | 125.18 | 125.18 | 2,700 |
| 13 Feb 2023 | 125.25 | 125.25 | 125.25 | 125.25 | 125.25 | 1,000 |
| 10 Feb 2023 | 123.40 | 123.40 | 121.05 | 121.05 | 121.05 | 900 |
| 09 Feb 2023 | 122.00 | 124.00 | 120.25 | 120.25 | 120.25 | 1,700 |
| 08 Feb 2023 | 119.00 | 123.11 | 119.00 | 122.30 | 122.30 | 1,100 |
| 07 Feb 2023 | 122.25 | 122.25 | 119.75 | 120.30 | 120.30 | 2,600 |
| 06 Feb 2023 | 121.65 | 126.96 | 121.65 | 122.30 | 122.30 | 1,300 |
| 03 Feb 2023 | 122.11 | 128.62 | 122.11 | 128.62 | 128.62 | 1,700 |
| 02 Feb 2023 | 128.44 | 128.44 | 127.70 | 128.38 | 128.38 | 10,100 |
| 01 Feb 2023 | 125.63 | 126.82 | 125.04 | 126.82 | 126.82 | 1,500 |
| 31 Jan 2023 | 123.50 | 126.42 | 123.50 | 126.42 | 126.42 | 900 |
| 30 Jan 2023 | 127.30 | 127.30 | 123.50 | 123.50 | 123.50 | 2,100 |
| 27 Jan 2023 | 127.61 | 127.61 | 126.94 | 126.94 | 126.94 | 4,200 |
| 26 Jan 2023 | 131.95 | 131.95 | 130.75 | 130.75 | 130.75 | 1,800 |
| 25 Jan 2023 | 131.27 | 132.45 | 131.27 | 132.45 | 132.45 | 2,200 |
| 24 Jan 2023 | 129.99 | 131.27 | 129.00 | 131.27 | 131.27 | 6,400 |
| 23 Jan 2023 | 129.55 | 130.55 | 129.00 | 129.00 | 129.00 | 2,700 |
| 20 Jan 2023 | 128.30 | 129.31 | 128.30 | 129.31 | 129.31 | 3,400 |
| 19 Jan 2023 | 127.00 | 127.28 | 126.60 | 127.00 | 127.00 | 1,600 |
| 18 Jan 2023 | 129.70 | 129.70 | 126.50 | 126.50 | 126.50 | 2,300 |
| 17 Jan 2023 | 126.45 | 126.45 | 125.40 | 125.40 | 125.40 | 4,000 |
| 13 Jan 2023 | 126.90 | 127.90 | 126.50 | 126.50 | 126.50 | 2,500 |
| 12 Jan 2023 | 124.25 | 125.15 | 124.25 | 125.15 | 125.15 | 800 |
| 11 Jan 2023 | 121.96 | 123.74 | 121.96 | 123.74 | 123.74 | 1,200 |
| 10 Jan 2023 | 123.26 | 123.87 | 123.26 | 123.87 | 123.87 | 1,500 |
| 09 Jan 2023 | 125.25 | 128.50 | 125.25 | 126.25 | 126.25 | 2,800 |
| 06 Jan 2023 | 122.45 | 124.63 | 122.45 | 124.63 | 124.63 | 1,900 |
| 05 Jan 2023 | 122.28 | 122.70 | 121.91 | 122.70 | 122.70 | 2,800 |
| 04 Jan 2023 | 122.00 | 122.09 | 121.43 | 122.08 | 122.08 | 2,900 |
| 03 Jan 2023 | 122.35 | 122.35 | 119.25 | 119.25 | 119.25 | 3,100 |
| 30 Dec 2022 | 120.05 | 120.05 | 120.05 | 120.05 | 120.05 | 600 |
| 29 Dec 2022 | 118.77 | 118.77 | 118.77 | 118.77 | 118.77 | 1,400 |
| 28 Dec 2022 | 119.55 | 119.55 | 117.16 | 119.55 | 119.55 | 1,600 |
| 27 Dec 2022 | 118.00 | 121.80 | 116.86 | 116.86 | 116.86 | 5,200 |
| 23 Dec 2022 | 119.28 | 119.28 | 117.45 | 117.45 | 117.45 | 800 |
| 22 Dec 2022 | 119.00 | 119.00 | 116.49 | 117.55 | 117.55 | 1,700 |
| 21 Dec 2022 | 116.95 | 121.25 | 116.25 | 119.00 | 119.00 | 3,600 |
| 20 Dec 2022 | 116.95 | 116.95 | 116.95 | 116.95 | 116.95 | 500 |
| 19 Dec 2022 | 117.00 | 119.05 | 116.25 | 116.95 | 116.95 | 3,400 |
| 16 Dec 2022 | 116.71 | 116.71 | 116.26 | 116.26 | 116.26 | 1,700 |
| 15 Dec 2022 | 119.03 | 119.94 | 116.70 | 116.70 | 116.70 | 2,900 |
| 14 Dec 2022 | 118.99 | 121.05 | 118.70 | 118.70 | 118.70 | 2,700 |
| 13 Dec 2022 | 121.00 | 121.00 | 119.54 | 119.54 | 119.54 | 800 |
| 12 Dec 2022 | 119.18 | 119.18 | 116.75 | 116.75 | 116.75 | 5,400 |
| 09 Dec 2022 | 118.12 | 119.50 | 116.70 | 116.70 | 116.70 | 2,000 |
| 08 Dec 2022 | 116.40 | 117.59 | 115.64 | 115.64 | 115.64 | 3,000 |
| 07 Dec 2022 | 113.26 | 114.11 | 113.26 | 114.11 | 114.11 | 6,400 |
| 06 Dec 2022 | 116.62 | 116.62 | 114.68 | 114.68 | 114.68 | 1,900 |
| 05 Dec 2022 | 115.72 | 116.55 | 114.83 | 114.83 | 114.83 | 9,100 |
| 02 Dec 2022 | 115.42 | 117.73 | 113.62 | 114.29 | 114.29 | 1,500 |
| 01 Dec 2022 | 113.21 | 116.80 | 113.13 | 113.13 | 113.13 | 11,700 |
| 30 Nov 2022 | 112.35 | 112.67 | 112.35 | 112.67 | 112.67 | 800 |
| 29 Nov 2022 | 111.25 | 113.07 | 111.25 | 111.85 | 111.85 | 1,800 |
| 28 Nov 2022 | 114.25 | 114.25 | 111.38 | 112.35 | 112.35 | 1,700 |
| 25 Nov 2022 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | 1,000 |
| 23 Nov 2022 | 117.00 | 118.55 | 117.00 | 117.07 | 117.07 | 1,800 |
| 22 Nov 2022 | 116.75 | 116.75 | 116.58 | 116.58 | 116.58 | 1,200 |
| 21 Nov 2022 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | 2,000 |
| 18 Nov 2022 | 118.67 | 118.67 | 116.93 | 117.62 | 117.62 | 16,100 |
| 17 Nov 2022 | 116.35 | 116.48 | 116.00 | 116.48 | 116.48 | 1,900 |
| 16 Nov 2022 | 118.48 | 118.50 | 116.95 | 116.95 | 116.95 | 1,700 |
| 15 Nov 2022 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 2,000 |
| 14 Nov 2022 | 117.85 | 117.85 | 116.15 | 116.15 | 116.15 | 4,900 |
| 11 Nov 2022 | 110.25 | 117.98 | 110.25 | 113.81 | 113.81 | 3,300 |
| 10 Nov 2022 | 116.93 | 116.93 | 116.93 | 116.93 | 116.93 | 800 |
| 09 Nov 2022 | 111.19 | 111.55 | 111.19 | 111.50 | 111.50 | 1,400 |
| 08 Nov 2022 | 113.56 | 113.56 | 113.56 | 113.56 | 113.56 | 600 |
| 07 Nov 2022 | 111.60 | 113.75 | 111.60 | 112.00 | 112.00 | 7,200 |
| 04 Nov 2022 | 114.00 | 114.50 | 111.60 | 111.60 | 111.60 | 2,500 |
| 03 Nov 2022 | 107.62 | 110.65 | 107.62 | 110.65 | 110.65 | 3,500 |
| 02 Nov 2022 | 109.22 | 109.22 | 108.18 | 108.18 | 108.18 | 1,600 |
| 01 Nov 2022 | 108.64 | 112.59 | 107.50 | 110.50 | 110.50 | 20,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
