Singapore markets closed

Airbus SE (EADSF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
98.56+3.84 (+4.05%)
At close: 02:48PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202299.2599.8998.5698.5698.5612,300
30 Jun 202295.7096.0293.7594.7294.723,500
29 Jun 2022100.00100.0095.6895.6895.682,900
28 Jun 2022100.32101.2397.77100.19100.195,500
27 Jun 202299.68102.4596.6397.8197.812,600
24 Jun 202298.1798.1795.1996.3696.361,700
23 Jun 202295.2698.3995.0995.2895.282,000
22 Jun 202296.4097.4596.4096.8796.871,700
21 Jun 2022102.95103.0098.75101.13101.133,500
17 Jun 202297.30101.0096.8098.8198.812,300
16 Jun 202298.9098.9097.1798.4598.454,600
15 Jun 2022100.37100.6898.53100.68100.683,500
14 Jun 2022101.28101.2899.2699.9399.938,400
13 Jun 2022104.21104.21100.95103.80103.803,900
10 Jun 2022106.15109.83106.15106.77106.772,400
09 Jun 2022113.52113.52111.20111.20111.20115,100
08 Jun 2022114.15114.15114.15114.15114.15600
07 Jun 2022115.47119.50115.47119.25119.251,100
06 Jun 2022119.50120.24119.30120.24120.246,500
03 Jun 2022117.10117.25115.75115.75115.751,600
02 Jun 2022115.45117.90115.35115.76115.764,600
01 Jun 2022115.00116.14114.45114.45114.451,000
31 May 2022118.55118.55116.00117.75117.755,700
27 May 2022120.00120.50119.08120.50120.504,800
26 May 2022114.39116.90114.39116.47116.476,300
25 May 2022111.19111.32111.02111.32111.321,400
24 May 2022111.60111.60110.10110.38110.383,600
23 May 2022112.00115.20112.00113.55113.553,500
20 May 2022112.48113.80111.60112.48112.487,500
19 May 2022115.00115.75111.80112.43112.434,700
18 May 2022114.11114.11111.60111.60111.603,500
17 May 2022112.11115.15110.26110.26110.267,200
16 May 2022110.60111.00107.60108.64108.6411,800
13 May 2022107.25110.93107.25109.55109.556,400
12 May 2022109.25109.45106.50106.71106.713,900
11 May 2022112.41113.54110.01110.01110.014,100
10 May 2022110.75111.70110.00110.40110.404,100
09 May 2022111.91112.66110.00110.25110.255,100
06 May 2022116.00116.00112.50112.50112.5054,200
05 May 2022115.25117.50114.20114.40114.404,800
04 May 2022110.02114.05109.00114.05114.051,500
03 May 2022110.35113.25110.35110.60110.601,900
02 May 2022109.55110.97108.62109.31109.314,400
29 Apr 2022110.26110.50109.35109.35109.352,700
28 Apr 2022108.25109.25108.25109.25109.251,900
27 Apr 2022107.05107.09106.27107.00107.001,700
26 Apr 2022111.30111.56107.52107.52107.522,000
25 Apr 2022112.20112.20109.00111.60111.604,700
22 Apr 2022114.53114.53111.60111.88111.881,700
21 Apr 2022118.40118.40117.21117.21117.213,000
20 Apr 2022114.63115.67113.35113.35113.352,500
19 Apr 2022113.10113.25111.75112.50112.501,900
19 Apr 20221.618 Dividend
18 Apr 2022115.28115.28115.23115.23113.612,500
14 Apr 2022113.00116.20113.00116.20114.573,300
13 Apr 2022112.50115.00112.50112.75111.172,800
12 Apr 2022114.35114.35112.15112.15110.582,600
11 Apr 2022112.55115.75112.55114.15112.556,200
08 Apr 2022111.40113.50111.10112.00110.4315,200
07 Apr 2022115.05115.05110.93110.93109.3753,000
06 Apr 2022113.35115.75112.67113.04111.454,900
05 Apr 2022117.71117.71113.98116.02114.395,700
04 Apr 2022120.88122.00120.00120.00118.323,600
01 Apr 2022120.45124.41120.45124.41122.665,000
31 Mar 2022122.63122.63122.63122.63120.912,300
30 Mar 2022124.54125.07123.99123.99122.2517,800
29 Mar 2022125.07125.07122.25122.25120.531,400
28 Mar 2022120.22120.22120.22120.22118.53700
25 Mar 2022118.36121.04116.66116.66115.022,300
24 Mar 2022118.51118.51115.65116.25114.6228,400
23 Mar 2022115.98119.47114.91118.39116.732,300
22 Mar 2022119.54120.10117.45119.59117.914,100
21 Mar 2022115.28117.31115.28115.28113.661,500
18 Mar 2022116.48117.15114.30116.25114.624,500
17 Mar 2022115.72121.25114.75121.25119.554,300
16 Mar 2022114.89121.02114.89118.80117.1328,100
15 Mar 2022112.50115.00110.74110.74109.191,700
14 Mar 2022113.50114.99111.50111.50109.931,200
11 Mar 2022113.41115.55109.75113.50111.9111,300
10 Mar 2022110.35112.10110.35110.99109.434,000
09 Mar 2022113.25115.58110.50115.58113.965,000
08 Mar 2022102.89108.75100.83105.50104.0215,300
07 Mar 2022104.00107.2098.7998.7997.4015,200
04 Mar 2022110.25110.25105.22105.50104.0210,400
03 Mar 2022117.55117.55117.55117.55115.903,700
02 Mar 2022119.33120.19119.33120.19118.50800
01 Mar 2022123.15123.15114.00115.51113.896,900
28 Feb 2022126.95129.21125.89126.40124.633,600
25 Feb 2022129.18131.70128.68128.75126.943,100
24 Feb 2022122.75123.79121.13123.70121.967,700
23 Feb 2022130.68130.68127.84128.94127.131,400
22 Feb 2022129.00130.72127.37127.37125.581,300
18 Feb 2022132.52132.52129.80129.80127.98900
17 Feb 2022133.66135.00133.66135.00133.101,700
16 Feb 2022134.17135.00134.17135.00133.10900
15 Feb 2022131.30134.26131.30131.35129.514,100
14 Feb 2022128.53128.53128.53128.53126.732,600
11 Feb 2022135.72135.72133.00133.00131.13900
10 Feb 2022134.25136.12133.42133.42131.553,500
09 Feb 2022134.25136.03132.04136.03134.121,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...