Singapore markets open in 42 minutes

Airbus SE (EADSF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
108.64-0.91 (-0.83%)
At close: 03:08PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 May 2022110.60111.00107.60108.64108.6411,809
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
08 Feb 2022132.36132.86132.36132.86130.9933,100
07 Feb 2022128.13130.36126.73130.36128.532,700
04 Feb 2022123.76127.50123.76127.50125.712,500
03 Feb 2022128.00128.00126.42126.42124.642,900
02 Feb 2022130.13131.05126.47129.82128.001,900
01 Feb 2022126.98130.55126.98128.68126.872,500
31 Jan 2022126.34126.78124.51124.85123.103,500
28 Jan 2022126.15126.15122.50122.50120.782,600
27 Jan 2022129.75129.75125.50125.66123.903,700
26 Jan 2022130.30130.75126.70128.78126.975,800
25 Jan 2022120.00123.39120.00122.73121.013,000
24 Jan 2022126.00126.00121.00122.90121.177,200
21 Jan 2022128.58128.83127.82127.82126.031,900
20 Jan 2022132.01132.25129.23129.23127.425,500
19 Jan 2022131.43131.43130.12130.50128.672,300
18 Jan 2022131.74132.60131.74132.60130.749,500
14 Jan 2022135.47135.50134.91134.91133.022,700
13 Jan 2022135.68136.39135.50135.50133.603,200
12 Jan 2022134.00135.00134.00135.00133.10900
11 Jan 2022134.72134.93132.50132.50130.641,200
10 Jan 2022131.15136.00131.15131.67129.827,100
07 Jan 2022133.00133.96133.00133.96132.081,300
06 Jan 2022132.80136.00132.80135.76133.855,000
05 Jan 2022136.28137.46134.25134.25132.366,300
04 Jan 2022134.28134.68133.04133.04131.173,800
03 Jan 2022128.54131.47128.54130.86129.026,900
31 Dec 2021124.58129.64124.58127.09125.311,300
30 Dec 2021126.44128.13126.44128.03126.232,600
29 Dec 2021127.71127.71126.64126.64124.867,800
28 Dec 2021128.00128.00127.30128.00126.203,000
27 Dec 2021127.39129.58126.44127.00125.225,200
23 Dec 2021126.95127.15126.13126.18124.412,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...