EADSF - Airbus SE

Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 2023133.70133.90133.70133.90133.901,000
25 May 2023134.00134.00132.04132.15132.156,200
24 May 2023135.44135.44135.44135.44135.44500
23 May 2023134.50136.25134.50135.44135.441,000
22 May 2023137.50138.25137.04137.04137.04900
19 May 2023138.00140.55138.00140.55140.551,000
18 May 2023138.48140.92136.29136.29136.29900
17 May 2023140.00140.00137.50137.50137.502,700
16 May 2023135.79135.79135.79135.79135.79700
15 May 2023134.20135.06133.63135.06135.06800
12 May 2023133.20133.20132.35132.35132.35600
11 May 2023133.20133.20133.20133.20133.20500
10 May 2023136.00136.00132.80133.05133.052,400
09 May 2023130.50132.35130.50132.35132.351,800
08 May 2023135.00135.25133.81134.45134.455,000
05 May 2023133.50135.70133.50133.50133.501,800
04 May 2023136.00136.00135.40135.40135.401,000
03 May 2023137.10140.59136.33140.59140.591,600
02 May 2023136.80138.42135.72135.72135.721,900
01 May 2023138.85138.85138.85138.85138.85400
28 Apr 2023138.50138.50138.50138.50138.50600
27 Apr 2023138.29138.49137.50137.50137.501,200
26 Apr 2023136.65136.88136.10136.88136.881,800
25 Apr 2023138.25138.25137.55137.55137.551,600
25 Apr 20231.989 Dividend
24 Apr 2023142.20142.20140.40140.40138.411,200
21 Apr 2023139.00139.00138.92138.92136.951,500
20 Apr 2023141.00141.00139.65139.65137.671,700
19 Apr 2023137.60141.90137.60139.39137.423,100
18 Apr 2023140.82140.82137.75138.55136.592,200
17 Apr 2023139.00139.00139.00139.00137.03600
14 Apr 2023138.65138.65138.65138.65136.69400
13 Apr 2023138.70138.70138.65138.65136.692,300
12 Apr 2023139.00140.10137.50139.45137.474,100
11 Apr 2023135.78137.00135.78136.60134.661,700
10 Apr 2023136.60136.60136.60136.60134.66500
06 Apr 2023137.00138.20134.50137.82135.872,200
05 Apr 2023137.20137.20137.00137.00135.06600
04 Apr 2023138.75138.75136.94136.94135.003,400
03 Apr 2023135.50137.00135.50136.70134.761,400
31 Mar 2023131.80133.10131.80133.06131.171,400
30 Mar 2023134.00134.75134.00134.75132.84900
29 Mar 2023130.15130.15130.15130.15128.31500
28 Mar 2023126.10130.05126.10127.30125.504,000
27 Mar 2023126.45127.00126.45127.00125.201,600
24 Mar 2023127.09128.74125.38128.74126.921,400
23 Mar 2023130.25131.00130.25131.00129.141,300
22 Mar 2023131.50131.50130.75131.13129.271,200
21 Mar 2023130.00130.45129.01129.01127.181,200
20 Mar 2023126.75126.75125.84125.84124.06800
17 Mar 2023126.83126.83126.83126.83125.03400
16 Mar 2023125.50126.88124.83126.83125.031,400
15 Mar 2023125.00125.00122.82124.00122.242,900
14 Mar 2023130.75131.25130.57131.00129.141,400
13 Mar 2023126.10127.38125.75125.75123.97700
10 Mar 2023130.00130.00129.43129.43127.601,000
09 Mar 2023130.80130.80130.80130.80128.951,800
08 Mar 2023130.60130.60130.60130.60128.752,100
07 Mar 2023130.60130.60130.60130.60128.75600
06 Mar 2023132.25132.25130.60130.60128.75800
03 Mar 2023132.75132.75131.10131.57129.711,300
02 Mar 2023130.00130.20129.80130.20128.367,900
01 Mar 2023130.72130.72130.04130.30128.451,800
28 Feb 2023130.99130.99130.99130.99129.13600
27 Feb 2023131.00131.00131.00131.00129.1428,900
24 Feb 2023131.40131.40130.29130.29128.441,200
23 Feb 2023130.49130.49130.33130.33128.482,100
22 Feb 2023129.80129.80129.80129.80127.96800
21 Feb 2023130.25132.39129.80129.80127.962,200
17 Feb 2023134.15135.00133.38135.00133.0946,700
16 Feb 2023131.00134.05131.00131.95130.0850,200
15 Feb 2023127.00128.25126.28126.28124.494,500
14 Feb 2023125.25126.03124.29125.18123.412,700
13 Feb 2023125.25125.25125.25125.25123.481,000
10 Feb 2023123.40123.40121.05121.05119.34900
09 Feb 2023122.00124.00120.25120.25118.551,700
08 Feb 2023119.00123.11119.00122.30120.571,100
07 Feb 2023122.25122.25119.75120.30118.602,600
06 Feb 2023121.65126.96121.65122.30120.571,300
03 Feb 2023122.11128.62122.11128.62126.801,700
02 Feb 2023128.44128.44127.70128.38126.5610,100
01 Feb 2023125.63126.82125.04126.82125.021,500
31 Jan 2023123.50126.42123.50126.42124.63900
30 Jan 2023127.30127.30123.50123.50121.752,100
27 Jan 2023127.61127.61126.94126.94125.144,200
26 Jan 2023131.95131.95130.75130.75128.901,800
25 Jan 2023131.27132.45131.27132.45130.572,200
24 Jan 2023129.99131.27129.00131.27129.416,400
23 Jan 2023129.55130.55129.00129.00127.172,700
20 Jan 2023128.30129.31128.30129.31127.483,400
19 Jan 2023127.00127.28126.60127.00125.201,600
18 Jan 2023129.70129.70126.50126.50124.712,300
17 Jan 2023126.45126.45125.40125.40123.624,000
13 Jan 2023126.90127.90126.50126.50124.712,500
12 Jan 2023124.25125.15124.25125.15123.38800
11 Jan 2023121.96123.74121.96123.74121.991,200
10 Jan 2023123.26123.87123.26123.87122.121,500
09 Jan 2023125.25128.50125.25126.25124.462,800
06 Jan 2023122.45124.63122.45124.63122.861,900
05 Jan 2023122.28122.70121.91122.70120.962,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...