Singapore markets open in 37 minutes

Airbus SE (EADSF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
92.45+1.26 (+1.38%)
At close: 02:53PM EDT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 202291.6393.0191.6392.4592.454,700
04 Oct 202295.7595.7591.1991.1991.1937,900
03 Oct 202285.6089.8585.6089.8589.854,200
30 Sept 202282.6686.6982.6685.5085.502,300
29 Sept 202283.0089.9083.0089.9089.903,900
28 Sept 202285.0088.0083.7888.0088.0022,400
27 Sept 202287.1590.7585.5085.5085.503,100
26 Sept 202289.5889.8287.1587.1587.157,400
23 Sept 202289.6191.3488.7491.3391.33118,000
22 Sept 202291.6891.6889.3089.3089.303,200
21 Sept 202292.1892.4089.9292.0892.0836,500
20 Sept 202289.8889.8889.5689.5689.56900
19 Sept 202289.5893.4289.5893.4293.421,500
16 Sept 202292.0092.0089.3889.3889.381,300
15 Sept 202293.3394.5392.6392.6392.631,300
14 Sept 202294.2595.0694.1194.1194.111,900
13 Sept 202299.0099.0099.0099.0099.00400
12 Sept 202299.49100.5698.6899.0099.003,000
09 Sept 202296.8896.9094.6194.8194.812,500
08 Sept 202293.1698.5093.1698.5098.502,400
07 Sept 202294.2194.2194.2194.2194.21600
06 Sept 202294.8897.6094.8896.6496.642,800
02 Sept 202296.0898.8596.0898.8598.852,000
01 Sept 202295.0095.3294.2594.2594.252,700
31 Aug 202298.5098.6597.9797.9797.971,400
30 Aug 2022100.47101.0898.3298.3298.322,000
29 Aug 2022102.74102.7498.6099.3099.303,200
26 Aug 2022105.39106.00101.78101.78101.7829,500
25 Aug 2022104.85104.85102.79103.82103.821,300
24 Aug 2022101.62103.00101.62103.00103.001,200
23 Aug 2022104.02104.02104.02104.02104.023,600
22 Aug 2022102.50104.75101.95103.30103.303,400
19 Aug 2022108.00108.49107.30107.30107.304,100
18 Aug 2022110.23110.23108.95108.95108.95700
17 Aug 2022111.20112.00111.20112.00112.008,800
16 Aug 2022111.18111.18111.18111.18111.18500
15 Aug 2022111.69112.03110.67112.00112.002,000
12 Aug 2022112.37112.37112.37112.37112.37700
11 Aug 2022112.39112.39110.34110.34110.341,500
10 Aug 2022111.63111.63111.63111.63111.63800
09 Aug 2022108.07108.07105.50106.53106.53900
08 Aug 2022110.00110.49106.80106.80106.803,600
05 Aug 2022108.35108.50105.70105.70105.703,100
04 Aug 2022104.02104.89104.02104.89104.891,100
03 Aug 2022103.39107.71103.39105.95105.951,600
02 Aug 2022103.25103.25103.25103.25103.251,500
01 Aug 2022108.25108.25103.25103.25103.253,300
29 Jul 2022105.00108.35105.00105.47105.4757,300
28 Jul 2022103.25105.31103.25104.04104.042,600
27 Jul 2022105.00105.37101.84102.97102.973,700
26 Jul 2022105.93107.62105.00105.98105.987,600
25 Jul 2022107.27110.50105.02110.02110.023,100
22 Jul 2022108.90109.60107.00107.00107.0034,200
21 Jul 2022106.03107.47106.03107.47107.471,700
20 Jul 2022106.15106.15106.15106.15106.15900
19 Jul 2022107.22110.54107.22107.81107.8133,500
18 Jul 2022106.78107.44105.00107.00107.009,300
15 Jul 2022104.44105.99103.54103.54103.547,400
14 Jul 202299.14101.0099.0099.0099.0022,900
13 Jul 2022101.10102.80100.70102.75102.756,100
12 Jul 2022100.00102.24100.00101.80101.808,600
11 Jul 202297.9697.9696.8497.0097.006,000
08 Jul 202296.3696.7596.1696.7596.751,800
07 Jul 202296.7396.7395.9195.9195.917,900
06 Jul 202292.1794.4592.1792.9892.982,100
05 Jul 202294.2594.2591.6892.1692.169,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...