Super-rich China hotpot tycoons pile into Singapore’s good class bungalows

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

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Oct 2022	91.63	93.01	91.63	92.45	92.45	4,700
04 Oct 2022	95.75	95.75	91.19	91.19	91.19	37,900
03 Oct 2022	85.60	89.85	85.60	89.85	89.85	4,200
30 Sept 2022	82.66	86.69	82.66	85.50	85.50	2,300
29 Sept 2022	83.00	89.90	83.00	89.90	89.90	3,900
28 Sept 2022	85.00	88.00	83.78	88.00	88.00	22,400
27 Sept 2022	87.15	90.75	85.50	85.50	85.50	3,100
26 Sept 2022	89.58	89.82	87.15	87.15	87.15	7,400
23 Sept 2022	89.61	91.34	88.74	91.33	91.33	118,000
22 Sept 2022	91.68	91.68	89.30	89.30	89.30	3,200
21 Sept 2022	92.18	92.40	89.92	92.08	92.08	36,500
20 Sept 2022	89.88	89.88	89.56	89.56	89.56	900
19 Sept 2022	89.58	93.42	89.58	93.42	93.42	1,500
16 Sept 2022	92.00	92.00	89.38	89.38	89.38	1,300
15 Sept 2022	93.33	94.53	92.63	92.63	92.63	1,300
14 Sept 2022	94.25	95.06	94.11	94.11	94.11	1,900
13 Sept 2022	99.00	99.00	99.00	99.00	99.00	400
12 Sept 2022	99.49	100.56	98.68	99.00	99.00	3,000
09 Sept 2022	96.88	96.90	94.61	94.81	94.81	2,500
08 Sept 2022	93.16	98.50	93.16	98.50	98.50	2,400
07 Sept 2022	94.21	94.21	94.21	94.21	94.21	600
06 Sept 2022	94.88	97.60	94.88	96.64	96.64	2,800
02 Sept 2022	96.08	98.85	96.08	98.85	98.85	2,000
01 Sept 2022	95.00	95.32	94.25	94.25	94.25	2,700
31 Aug 2022	98.50	98.65	97.97	97.97	97.97	1,400
30 Aug 2022	100.47	101.08	98.32	98.32	98.32	2,000
29 Aug 2022	102.74	102.74	98.60	99.30	99.30	3,200
26 Aug 2022	105.39	106.00	101.78	101.78	101.78	29,500
25 Aug 2022	104.85	104.85	102.79	103.82	103.82	1,300
24 Aug 2022	101.62	103.00	101.62	103.00	103.00	1,200
23 Aug 2022	104.02	104.02	104.02	104.02	104.02	3,600
22 Aug 2022	102.50	104.75	101.95	103.30	103.30	3,400
19 Aug 2022	108.00	108.49	107.30	107.30	107.30	4,100
18 Aug 2022	110.23	110.23	108.95	108.95	108.95	700
17 Aug 2022	111.20	112.00	111.20	112.00	112.00	8,800
16 Aug 2022	111.18	111.18	111.18	111.18	111.18	500
15 Aug 2022	111.69	112.03	110.67	112.00	112.00	2,000
12 Aug 2022	112.37	112.37	112.37	112.37	112.37	700
11 Aug 2022	112.39	112.39	110.34	110.34	110.34	1,500
10 Aug 2022	111.63	111.63	111.63	111.63	111.63	800
09 Aug 2022	108.07	108.07	105.50	106.53	106.53	900
08 Aug 2022	110.00	110.49	106.80	106.80	106.80	3,600
05 Aug 2022	108.35	108.50	105.70	105.70	105.70	3,100
04 Aug 2022	104.02	104.89	104.02	104.89	104.89	1,100
03 Aug 2022	103.39	107.71	103.39	105.95	105.95	1,600
02 Aug 2022	103.25	103.25	103.25	103.25	103.25	1,500
01 Aug 2022	108.25	108.25	103.25	103.25	103.25	3,300
29 Jul 2022	105.00	108.35	105.00	105.47	105.47	57,300
28 Jul 2022	103.25	105.31	103.25	104.04	104.04	2,600
27 Jul 2022	105.00	105.37	101.84	102.97	102.97	3,700
26 Jul 2022	105.93	107.62	105.00	105.98	105.98	7,600
25 Jul 2022	107.27	110.50	105.02	110.02	110.02	3,100
22 Jul 2022	108.90	109.60	107.00	107.00	107.00	34,200
21 Jul 2022	106.03	107.47	106.03	107.47	107.47	1,700
20 Jul 2022	106.15	106.15	106.15	106.15	106.15	900
19 Jul 2022	107.22	110.54	107.22	107.81	107.81	33,500
18 Jul 2022	106.78	107.44	105.00	107.00	107.00	9,300
15 Jul 2022	104.44	105.99	103.54	103.54	103.54	7,400
14 Jul 2022	99.14	101.00	99.00	99.00	99.00	22,900
13 Jul 2022	101.10	102.80	100.70	102.75	102.75	6,100
12 Jul 2022	100.00	102.24	100.00	101.80	101.80	8,600
11 Jul 2022	97.96	97.96	96.84	97.00	97.00	6,000
08 Jul 2022	96.36	96.75	96.16	96.75	96.75	1,800
07 Jul 2022	96.73	96.73	95.91	95.91	95.91	7,900
06 Jul 2022	92.17	94.45	92.17	92.98	92.98	2,100
05 Jul 2022	94.25	94.25	91.68	92.16	92.16	9,500
01 Jul 2022	99.25	99.89	98.56	98.56	98.56	12,300
30 Jun 2022	95.70	96.02	93.75	94.72	94.72	3,500
29 Jun 2022	100.00	100.00	95.68	95.68	95.68	2,900
28 Jun 2022	100.32	101.23	97.77	100.19	100.19	5,500
27 Jun 2022	99.68	102.45	96.63	97.81	97.81	2,600
24 Jun 2022	98.17	98.17	95.19	96.36	96.36	1,700
23 Jun 2022	95.26	98.39	95.09	95.28	95.28	2,000
22 Jun 2022	96.40	97.45	96.40	96.87	96.87	1,700
21 Jun 2022	102.95	103.00	98.75	101.13	101.13	3,500
17 Jun 2022	97.30	101.00	96.80	98.81	98.81	2,300
16 Jun 2022	98.90	98.90	97.17	98.45	98.45	4,600
15 Jun 2022	100.37	100.68	98.53	100.68	100.68	3,500
14 Jun 2022	101.28	101.28	99.26	99.93	99.93	8,400
13 Jun 2022	104.21	104.21	100.95	103.80	103.80	3,900
10 Jun 2022	106.15	109.83	106.15	106.77	106.77	2,400
09 Jun 2022	113.52	113.52	111.20	111.20	111.20	115,100
08 Jun 2022	114.15	114.15	114.15	114.15	114.15	600
07 Jun 2022	115.47	119.50	115.47	119.25	119.25	1,100
06 Jun 2022	119.50	120.24	119.30	120.24	120.24	6,500
03 Jun 2022	117.10	117.25	115.75	115.75	115.75	1,600
02 Jun 2022	115.45	117.90	115.35	115.76	115.76	4,600
01 Jun 2022	115.00	116.14	114.45	114.45	114.45	1,000
31 May 2022	118.55	118.55	116.00	117.75	117.75	5,700
27 May 2022	120.00	120.50	119.08	120.50	120.50	4,800
26 May 2022	114.39	116.90	114.39	116.47	116.47	6,300
25 May 2022	111.19	111.32	111.02	111.32	111.32	1,400
24 May 2022	111.60	111.60	110.10	110.38	110.38	3,600
23 May 2022	112.00	115.20	112.00	113.55	113.55	3,500
20 May 2022	112.48	113.80	111.60	112.48	112.48	7,500
19 May 2022	115.00	115.75	111.80	112.43	112.43	4,700
18 May 2022	114.11	114.11	111.60	111.60	111.60	3,500
17 May 2022	112.11	115.15	110.26	110.26	110.26	7,200
16 May 2022	110.60	111.00	107.60	108.64	108.64	11,800
13 May 2022	107.25	110.93	107.25	109.55	109.55	6,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,153.23+14.33(+0.46%)

S&P 5003,783.28-7.65(-0.20%)

Dow30,273.87-42.45(-0.14%)

Nasdaq11,148.64-27.77(-0.25%)

BTC-USD20,248.72+12.93(+0.06%)

CMC Crypto 200459.46+1.05(+0.23%)

Super-rich China hotpot tycoons pile into Singapore’s good class bungalows

Airbus SE (EADSF)

Straits Times Index
3,153.23
+14.33(+0.46%)

S&P 500
3,783.28
-7.65(-0.20%)

Dow
30,273.87
-42.45(-0.14%)

Nasdaq
11,148.64
-27.77(-0.25%)

BTC-USD
20,248.72
+12.93(+0.06%)

CMC Crypto 200
459.46
+1.05(+0.23%)