Singapore markets open in 6 hours 13 minutes

Airbus SE (EADSF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
173.04+2.88 (+1.69%)
As of 01:36PM EDT. Market open.
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 2024174.09174.09172.50173.04173.041,217
19 Apr 2024171.86171.86170.16170.16170.161,200
18 Apr 2024168.35170.11168.35169.33169.336,600
17 Apr 2024170.11170.11170.11170.11170.11600
16 Apr 2024170.22173.00165.00169.00169.002,400
16 Apr 20242.975 Dividend
15 Apr 2024177.30177.30173.03173.03170.056,900
12 Apr 2024175.42175.42171.91173.38170.403,500
11 Apr 2024174.50176.30172.73173.35170.374,500
10 Apr 2024178.10178.10178.10178.10175.04600
09 Apr 2024182.95182.95178.10178.10175.041,700
08 Apr 2024183.75186.00183.00184.80181.621,900
05 Apr 2024180.49182.95180.10182.57179.438,600
04 Apr 2024181.98183.18179.00180.53177.4311,000
03 Apr 2024181.50181.66180.81181.66178.541,600
02 Apr 2024180.00180.46179.92180.13177.031,700
01 Apr 2024184.60184.60184.00184.00180.841,300
28 Mar 2024185.67185.67184.59184.59181.422,100
27 Mar 2024187.00187.00186.44186.74183.531,800
26 Mar 2024184.78184.83184.09184.83181.652,200
25 Mar 2024184.40184.80184.00184.77181.592,500
22 Mar 2024184.00185.36183.60183.60180.442,100
21 Mar 2024186.67186.67183.80183.80180.641,700
20 Mar 2024183.47186.49182.00186.49183.281,900
19 Mar 2024183.10183.10179.83182.00178.873,300
18 Mar 2024178.00178.00177.81178.00174.942,100
15 Mar 2024176.55178.02176.55177.72174.662,700
14 Mar 2024175.50175.50175.00175.00171.99900
13 Mar 2024174.75175.00174.60174.65171.652,800
12 Mar 2024172.50173.54172.00173.34170.366,700
11 Mar 2024171.86172.00171.82172.00169.041,200
08 Mar 2024174.40174.40172.00172.97170.001,600
07 Mar 2024172.88173.65172.03173.38170.401,700
06 Mar 2024173.95173.95173.00173.00170.031,000
05 Mar 2024171.40171.40170.20170.20167.273,200
04 Mar 2024169.50169.50167.25167.25164.371,700
01 Mar 2024167.00167.00165.07165.55162.709,700
29 Feb 2024166.00166.00165.70165.70162.857,100
28 Feb 2024163.47167.00163.47166.75163.885,700
27 Feb 2024161.00161.21160.54160.54157.783,900
26 Feb 2024160.07160.07159.74159.74156.991,000
23 Feb 2024158.50159.85158.50159.85157.101,600
22 Feb 2024158.75159.51158.21159.50156.761,800
21 Feb 2024157.30158.33157.27157.27154.571,200
20 Feb 2024158.50158.50157.25157.25154.551,000
16 Feb 2024157.75158.75155.79157.55154.8416,300
15 Feb 2024161.75161.75158.60161.00158.2312,000
14 Feb 2024162.20162.36160.45162.36159.576,600
13 Feb 2024159.35159.35158.52158.52155.793,200
12 Feb 2024159.06160.12159.06159.50156.761,400
09 Feb 2024162.04163.27162.04163.27160.4629,300
08 Feb 2024162.15163.25160.30160.30157.542,200
07 Feb 2024162.90162.90161.75161.78159.008,000
06 Feb 2024163.30164.72161.76162.96160.161,800
05 Feb 2024160.50160.66158.50158.50155.772,100
02 Feb 2024161.13161.13160.80160.80158.04800
01 Feb 2024161.25161.25159.20160.40157.641,300
31 Jan 2024161.02161.02160.43160.43157.672,000
30 Jan 2024162.23162.23160.44160.44157.684,600
29 Jan 2024162.75163.58160.00162.73159.933,300
26 Jan 2024163.50163.99162.00162.75159.952,200
25 Jan 2024161.50162.95160.46162.00159.212,700
24 Jan 2024161.80161.80158.00160.10157.354,300
23 Jan 2024162.25162.25160.60161.50158.727,700
22 Jan 2024165.25165.25162.50163.48160.672,900
19 Jan 2024160.48162.99160.08160.73157.9712,600
18 Jan 2024163.70163.70161.25163.02160.224,600
17 Jan 2024160.00160.00159.00159.36156.625,000
16 Jan 2024162.00162.50160.60160.60157.8416,100
12 Jan 2024163.72164.21162.98163.82161.0045,800
11 Jan 2024159.70159.70158.10158.50155.777,600
10 Jan 2024157.36159.00157.36158.60155.871,800
09 Jan 2024157.73157.90156.00156.80154.1023,700
08 Jan 2024157.60157.60157.60157.60154.891,600
05 Jan 2024153.41153.41152.64152.64150.021,500
04 Jan 2024150.32152.70150.32152.70150.07600
03 Jan 2024151.25151.25149.30149.55146.983,700
02 Jan 2024152.04152.04152.04152.04149.43400
29 Dec 2023153.00153.00152.04152.04149.43800
28 Dec 2023153.20153.20153.20153.20150.57500
27 Dec 2023155.45155.45153.88154.75152.095,100
26 Dec 2023149.40149.40149.40149.40146.83500
22 Dec 2023152.65155.55149.40149.40146.831,700
21 Dec 2023152.00152.00148.00149.83147.251,000
20 Dec 2023146.25151.50146.25151.50148.9024,800
19 Dec 2023155.30155.30148.25152.32149.704,000
18 Dec 2023152.65152.65150.63150.63148.042,300
15 Dec 2023153.00153.00153.00153.00150.374,800
14 Dec 2023156.09156.70154.25154.25151.6016,900
13 Dec 2023155.55155.55154.00154.39151.742,500
12 Dec 2023154.10154.10152.00154.04151.3931,500
11 Dec 2023153.00153.12152.00153.07150.4432,100
08 Dec 2023150.00152.50150.00152.39149.7747,100
07 Dec 2023147.53147.53147.25147.25144.722,300
06 Dec 2023148.18148.18148.18148.18145.63400
05 Dec 2023149.00149.00146.25146.25143.746,000
04 Dec 2023149.85149.85148.50148.50145.953,900
01 Dec 2023149.99149.99145.07145.07142.584,400
30 Nov 2023147.32147.32147.32147.32144.79800
29 Nov 2023149.00149.99148.08149.99147.413,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...