Yahoo

Mail

Singapore markets closed

Straits Times Index
3,384.29
+20.61(+0.61%)
Nikkei
27,509.46
+107.41(+0.39%)
Hang Seng
21,660.47
-297.89(-1.36%)
FTSE 100
7,901.80
+81.64(+1.04%)
BTC-USD
23,402.83
-410.62(-1.72%)
CMC Crypto 200
536.06
-0.80(-0.15%)

Airbus SE (EADSF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

128.62

+0.24

(+0.19%)

As of 02:21PM EST. Market open.

Time period:

03 Feb 2022 - 03 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	122.11	128.62	122.11	128.62	128.62	1,601
02 Feb 2023	128.44	128.44	127.70	128.38	128.38	10,100
01 Feb 2023	125.63	126.82	125.04	126.82	126.82	1,500
31 Jan 2023	123.50	126.42	123.50	126.42	126.42	900
30 Jan 2023	127.30	127.30	123.50	123.50	123.50	2,100
27 Jan 2023	127.61	127.61	126.94	126.94	126.94	4,200
26 Jan 2023	131.95	131.95	130.75	130.75	130.75	1,800
25 Jan 2023	131.27	132.45	131.27	132.45	132.45	2,200
24 Jan 2023	129.99	131.27	129.00	131.27	131.27	6,400
23 Jan 2023	129.55	130.55	129.00	129.00	129.00	2,700
20 Jan 2023	128.30	129.31	128.30	129.31	129.31	3,400
19 Jan 2023	127.00	127.28	126.60	127.00	127.00	1,600
18 Jan 2023	129.70	129.70	126.50	126.50	126.50	2,300
17 Jan 2023	126.45	126.45	125.40	125.40	125.40	4,000
13 Jan 2023	126.90	127.90	126.50	126.50	126.50	2,500
12 Jan 2023	124.25	125.15	124.25	125.15	125.15	800
11 Jan 2023	121.96	123.74	121.96	123.74	123.74	1,200
10 Jan 2023	123.26	123.87	123.26	123.87	123.87	1,500
09 Jan 2023	125.25	128.50	125.25	126.25	126.25	2,800
06 Jan 2023	122.45	124.63	122.45	124.63	124.63	1,900
05 Jan 2023	122.28	122.70	121.91	122.70	122.70	2,800
04 Jan 2023	122.00	122.09	121.43	122.08	122.08	2,900
03 Jan 2023	122.35	122.35	119.25	119.25	119.25	3,100
30 Dec 2022	120.05	120.05	120.05	120.05	120.05	600
29 Dec 2022	118.77	118.77	118.77	118.77	118.77	1,400
28 Dec 2022	119.55	119.55	117.16	119.55	119.55	1,600
27 Dec 2022	118.00	121.80	116.86	116.86	116.86	5,200
23 Dec 2022	119.28	119.28	117.45	117.45	117.45	800
22 Dec 2022	119.00	119.00	116.49	117.55	117.55	1,700
21 Dec 2022	116.95	121.25	116.25	119.00	119.00	3,600
20 Dec 2022	116.95	116.95	116.95	116.95	116.95	500
19 Dec 2022	117.00	119.05	116.25	116.95	116.95	3,400
16 Dec 2022	116.71	116.71	116.26	116.26	116.26	1,700
15 Dec 2022	119.03	119.94	116.70	116.70	116.70	2,900
14 Dec 2022	118.99	121.05	118.70	118.70	118.70	2,700
13 Dec 2022	121.00	121.00	119.54	119.54	119.54	800
12 Dec 2022	119.18	119.18	116.75	116.75	116.75	5,400
09 Dec 2022	118.12	119.50	116.70	116.70	116.70	2,000
08 Dec 2022	116.40	117.59	115.64	115.64	115.64	3,000
07 Dec 2022	113.26	114.11	113.26	114.11	114.11	6,400
06 Dec 2022	116.62	116.62	114.68	114.68	114.68	1,900
05 Dec 2022	115.72	116.55	114.83	114.83	114.83	9,100
02 Dec 2022	115.42	117.73	113.62	114.29	114.29	1,500
01 Dec 2022	113.21	116.80	113.13	113.13	113.13	11,700
30 Nov 2022	112.35	112.67	112.35	112.67	112.67	800
29 Nov 2022	111.25	113.07	111.25	111.85	111.85	1,800
28 Nov 2022	114.25	114.25	111.38	112.35	112.35	1,700
25 Nov 2022	118.60	118.60	118.60	118.60	118.60	1,000
23 Nov 2022	117.00	118.55	117.00	117.07	117.07	1,800
22 Nov 2022	116.75	116.75	116.58	116.58	116.58	1,200
21 Nov 2022	117.80	117.80	117.80	117.80	117.80	2,000
18 Nov 2022	118.67	118.67	116.93	117.62	117.62	16,100
17 Nov 2022	116.35	116.48	116.00	116.48	116.48	1,900
16 Nov 2022	118.48	118.50	116.95	116.95	116.95	1,700
15 Nov 2022	116.00	116.00	116.00	116.00	116.00	2,000
14 Nov 2022	117.85	117.85	116.15	116.15	116.15	4,900
11 Nov 2022	110.25	117.98	110.25	113.81	113.81	3,300
10 Nov 2022	116.93	116.93	116.93	116.93	116.93	800
09 Nov 2022	111.19	111.55	111.19	111.50	111.50	1,400
08 Nov 2022	113.56	113.56	113.56	113.56	113.56	600
07 Nov 2022	111.60	113.75	111.60	112.00	112.00	7,200
04 Nov 2022	114.00	114.50	111.60	111.60	111.60	2,500
03 Nov 2022	107.62	110.65	107.62	110.65	110.65	3,500
02 Nov 2022	109.22	109.22	108.18	108.18	108.18	1,600
01 Nov 2022	108.64	112.59	107.50	110.50	110.50	20,700
31 Oct 2022	110.50	110.50	103.77	105.03	105.03	5,700
28 Oct 2022	108.00	111.76	107.00	110.36	110.36	4,000
27 Oct 2022	103.92	107.45	103.40	105.13	105.13	2,900
26 Oct 2022	104.93	107.00	104.93	106.68	106.68	2,200
25 Oct 2022	102.14	104.12	102.14	104.12	104.12	900
24 Oct 2022	102.41	102.96	98.00	100.12	100.12	6,700
21 Oct 2022	96.73	100.00	95.70	98.83	98.83	50,900
20 Oct 2022	98.34	98.34	96.46	96.46	96.46	50,000
19 Oct 2022	99.96	99.96	96.40	96.40	96.40	143,800
18 Oct 2022	98.01	100.79	96.77	96.77	96.77	81,700
17 Oct 2022	97.44	97.46	94.35	95.38	95.38	2,600
14 Oct 2022	96.08	96.08	92.77	92.77	92.77	3,000
13 Oct 2022	92.50	96.77	90.49	92.88	92.88	17,200
12 Oct 2022	89.22	90.31	89.22	89.30	89.30	20,900
11 Oct 2022	91.00	91.75	88.08	88.08	88.08	3,400
10 Oct 2022	87.69	92.17	87.69	89.95	89.95	2,900
07 Oct 2022	88.29	89.49	88.29	88.30	88.30	2,200
06 Oct 2022	91.21	91.68	91.21	91.68	91.68	2,800
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,384.29+20.61(+0.61%)

Nikkei27,509.46+107.41(+0.39%)

Hang Seng21,660.47-297.89(-1.36%)

FTSE 1007,901.80+81.64(+1.04%)

BTC-USD23,402.83-410.62(-1.72%)

CMC Crypto 200536.06-0.80(-0.15%)

Airbus SE (EADSF)

Straits Times Index
3,384.29
+20.61(+0.61%)

Nikkei
27,509.46
+107.41(+0.39%)

Hang Seng
21,660.47
-297.89(-1.36%)

FTSE 100
7,901.80
+81.64(+1.04%)

BTC-USD
23,402.83
-410.62(-1.72%)

CMC Crypto 200
536.06
-0.80(-0.15%)