Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
03 Feb 2023122.11128.62122.11128.62128.621,601
02 Feb 2023128.44128.44127.70128.38128.3810,100
01 Feb 2023125.63126.82125.04126.82126.821,500
31 Jan 2023123.50126.42123.50126.42126.42900
30 Jan 2023127.30127.30123.50123.50123.502,100
27 Jan 2023127.61127.61126.94126.94126.944,200
26 Jan 2023131.95131.95130.75130.75130.751,800
25 Jan 2023131.27132.45131.27132.45132.452,200
24 Jan 2023129.99131.27129.00131.27131.276,400
23 Jan 2023129.55130.55129.00129.00129.002,700
20 Jan 2023128.30129.31128.30129.31129.313,400
19 Jan 2023127.00127.28126.60127.00127.001,600
18 Jan 2023129.70129.70126.50126.50126.502,300
17 Jan 2023126.45126.45125.40125.40125.404,000
13 Jan 2023126.90127.90126.50126.50126.502,500
12 Jan 2023124.25125.15124.25125.15125.15800
11 Jan 2023121.96123.74121.96123.74123.741,200
10 Jan 2023123.26123.87123.26123.87123.871,500
09 Jan 2023125.25128.50125.25126.25126.252,800
06 Jan 2023122.45124.63122.45124.63124.631,900
05 Jan 2023122.28122.70121.91122.70122.702,800
04 Jan 2023122.00122.09121.43122.08122.082,900
03 Jan 2023122.35122.35119.25119.25119.253,100
30 Dec 2022120.05120.05120.05120.05120.05600
29 Dec 2022118.77118.77118.77118.77118.771,400
28 Dec 2022119.55119.55117.16119.55119.551,600
27 Dec 2022118.00121.80116.86116.86116.865,200
23 Dec 2022119.28119.28117.45117.45117.45800
22 Dec 2022119.00119.00116.49117.55117.551,700
21 Dec 2022116.95121.25116.25119.00119.003,600
20 Dec 2022116.95116.95116.95116.95116.95500
19 Dec 2022117.00119.05116.25116.95116.953,400
16 Dec 2022116.71116.71116.26116.26116.261,700
15 Dec 2022119.03119.94116.70116.70116.702,900
14 Dec 2022118.99121.05118.70118.70118.702,700
13 Dec 2022121.00121.00119.54119.54119.54800
12 Dec 2022119.18119.18116.75116.75116.755,400
09 Dec 2022118.12119.50116.70116.70116.702,000
08 Dec 2022116.40117.59115.64115.64115.643,000
07 Dec 2022113.26114.11113.26114.11114.116,400
06 Dec 2022116.62116.62114.68114.68114.681,900
05 Dec 2022115.72116.55114.83114.83114.839,100
02 Dec 2022115.42117.73113.62114.29114.291,500
01 Dec 2022113.21116.80113.13113.13113.1311,700
30 Nov 2022112.35112.67112.35112.67112.67800
29 Nov 2022111.25113.07111.25111.85111.851,800
28 Nov 2022114.25114.25111.38112.35112.351,700
25 Nov 2022118.60118.60118.60118.60118.601,000
23 Nov 2022117.00118.55117.00117.07117.071,800
22 Nov 2022116.75116.75116.58116.58116.581,200
21 Nov 2022117.80117.80117.80117.80117.802,000
18 Nov 2022118.67118.67116.93117.62117.6216,100
17 Nov 2022116.35116.48116.00116.48116.481,900
16 Nov 2022118.48118.50116.95116.95116.951,700
15 Nov 2022116.00116.00116.00116.00116.002,000
14 Nov 2022117.85117.85116.15116.15116.154,900
11 Nov 2022110.25117.98110.25113.81113.813,300
10 Nov 2022116.93116.93116.93116.93116.93800
09 Nov 2022111.19111.55111.19111.50111.501,400
08 Nov 2022113.56113.56113.56113.56113.56600
07 Nov 2022111.60113.75111.60112.00112.007,200
04 Nov 2022114.00114.50111.60111.60111.602,500
03 Nov 2022107.62110.65107.62110.65110.653,500
02 Nov 2022109.22109.22108.18108.18108.181,600
01 Nov 2022108.64112.59107.50110.50110.5020,700
31 Oct 2022110.50110.50103.77105.03105.035,700
28 Oct 2022108.00111.76107.00110.36110.364,000
27 Oct 2022103.92107.45103.40105.13105.132,900
26 Oct 2022104.93107.00104.93106.68106.682,200
25 Oct 2022102.14104.12102.14104.12104.12900
24 Oct 2022102.41102.9698.00100.12100.126,700
21 Oct 202296.73100.0095.7098.8398.8350,900
20 Oct 202298.3498.3496.4696.4696.4650,000
19 Oct 202299.9699.9696.4096.4096.40143,800
18 Oct 202298.01100.7996.7796.7796.7781,700
17 Oct 202297.4497.4694.3595.3895.382,600
14 Oct 202296.0896.0892.7792.7792.773,000
13 Oct 202292.5096.7790.4992.8892.8817,200
12 Oct 202289.2290.3189.2289.3089.3020,900
11 Oct 202291.0091.7588.0888.0888.083,400
10 Oct 202287.6992.1787.6989.9589.952,900
07 Oct 202288.2989.4988.2988.3088.302,200
06 Oct 202291.2191.6891.2191.6891.682,800
05 Oct 202291.6393.0191.6392.4592.454,700
04 Oct 202295.7595.7591.1991.1991.1937,900
03 Oct 202285.6089.8585.6089.8589.854,200
30 Sept 202282.6686.6982.6685.5085.502,300
29 Sept 202283.0089.9083.0089.9089.903,900
28 Sept 202285.0088.0083.7888.0088.0022,400
27 Sept 202287.1590.7585.5085.5085.503,100
26 Sept 202289.5889.8287.1587.1587.157,400
23 Sept 202289.6191.3488.7491.3391.33118,000
22 Sept 202291.6891.6889.3089.3089.303,200
21 Sept 202292.1892.4089.9292.0892.0836,500
20 Sept 202289.8889.8889.5689.5689.56900
19 Sept 202289.5893.4289.5893.4293.421,500
16 Sept 202292.0092.0089.3889.3889.381,300
15 Sept 202293.3394.5392.6392.6392.631,300
14 Sept 202294.2595.0694.1194.1194.111,900
13 Sept 202299.0099.0099.0099.0099.00400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...