Canada markets closed

Airbus SE (EADSF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
96.36+1.08 (+1.13%)
At close: 02:52PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202298.1798.1795.1996.3696.361,700
Jun 23, 202295.2698.3995.0995.2895.282,000
Jun 22, 202296.4097.4596.4096.8796.871,700
Jun 21, 2022102.95103.0098.75101.13101.133,500
Jun 17, 202297.30101.0096.8098.8198.812,300
Jun 16, 202298.9098.9097.1798.4598.454,600
Jun 15, 2022100.37100.6898.53100.68100.683,500
Jun 14, 2022101.28101.2899.2699.9399.938,400
Jun 13, 2022104.21104.21100.95103.80103.803,900
Jun 10, 2022106.15109.83106.15106.77106.772,400
Jun 09, 2022113.52113.52111.20111.20111.20115,100
Jun 08, 2022114.15114.15114.15114.15114.15600
Jun 07, 2022115.47119.50115.47119.25119.251,100
Jun 06, 2022119.50120.24119.30120.24120.246,500
Jun 03, 2022117.10117.25115.75115.75115.751,600
Jun 02, 2022115.45117.90115.35115.76115.764,600
Jun 01, 2022115.00116.14114.45114.45114.451,000
May 31, 2022118.55118.55116.00117.75117.755,700
May 27, 2022120.00120.50119.08120.50120.504,800
May 26, 2022114.39116.90114.39116.47116.476,300
May 25, 2022111.19111.32111.02111.32111.321,400
May 24, 2022111.60111.60110.10110.38110.383,600
May 23, 2022112.00115.20112.00113.55113.553,500
May 20, 2022112.48113.80111.60112.48112.487,500
May 19, 2022115.00115.75111.80112.43112.434,700
May 18, 2022114.11114.11111.60111.60111.603,500
May 17, 2022112.11115.15110.26110.26110.267,200
May 16, 2022110.60111.00107.60108.64108.6411,800
May 13, 2022107.25110.93107.25109.55109.556,400
May 12, 2022109.25109.45106.50106.71106.713,900
May 11, 2022112.41113.54110.01110.01110.014,100
May 10, 2022110.75111.70110.00110.40110.404,100
May 09, 2022111.91112.66110.00110.25110.255,100
May 06, 2022116.00116.00112.50112.50112.5054,200
May 05, 2022115.25117.50114.20114.40114.404,800
May 04, 2022110.02114.05109.00114.05114.051,500
May 03, 2022110.35113.25110.35110.60110.601,900
May 02, 2022109.55110.97108.62109.31109.314,400
Apr 29, 2022110.26110.50109.35109.35109.352,700
Apr 28, 2022108.25109.25108.25109.25109.251,900
Apr 27, 2022107.05107.09106.27107.00107.001,700
Apr 26, 2022111.30111.56107.52107.52107.522,000
Apr 25, 2022112.20112.20109.00111.60111.604,700
Apr 22, 2022114.53114.53111.60111.88111.881,700
Apr 21, 2022118.40118.40117.21117.21117.213,000
Apr 20, 2022114.63115.67113.35113.35113.352,500
Apr 19, 2022113.10113.25111.75112.50112.501,900
Apr 19, 20221.618 Dividend
Apr 18, 2022115.28115.28115.23115.23113.612,500
Apr 14, 2022113.00116.20113.00116.20114.573,300
Apr 13, 2022112.50115.00112.50112.75111.172,800
Apr 12, 2022114.35114.35112.15112.15110.582,600
Apr 11, 2022112.55115.75112.55114.15112.556,200
Apr 08, 2022111.40113.50111.10112.00110.4315,200
Apr 07, 2022115.05115.05110.93110.93109.3753,000
Apr 06, 2022113.35115.75112.67113.04111.454,900
Apr 05, 2022117.71117.71113.98116.02114.395,700
Apr 04, 2022120.88122.00120.00120.00118.323,600
Apr 01, 2022120.45124.41120.45124.41122.665,000
Mar 31, 2022122.63122.63122.63122.63120.912,300
Mar 30, 2022124.54125.07123.99123.99122.2517,800
Mar 29, 2022125.07125.07122.25122.25120.531,400
Mar 28, 2022120.22120.22120.22120.22118.53700
Mar 25, 2022118.36121.04116.66116.66115.022,300
Mar 24, 2022118.51118.51115.65116.25114.6228,400
Mar 23, 2022115.98119.47114.91118.39116.732,300
Mar 22, 2022119.54120.10117.45119.59117.914,100
Mar 21, 2022115.28117.31115.28115.28113.661,500
Mar 18, 2022116.48117.15114.30116.25114.624,500
Mar 17, 2022115.72121.25114.75121.25119.554,300
Mar 16, 2022114.89121.02114.89118.80117.1328,100
Mar 15, 2022112.50115.00110.74110.74109.191,700
Mar 14, 2022113.50114.99111.50111.50109.931,200
Mar 11, 2022113.41115.55109.75113.50111.9111,300
Mar 10, 2022110.35112.10110.35110.99109.434,000
Mar 09, 2022113.25115.58110.50115.58113.965,000
Mar 08, 2022102.89108.75100.83105.50104.0215,300
Mar 07, 2022104.00107.2098.7998.7997.4015,200
Mar 04, 2022110.25110.25105.22105.50104.0210,400
Mar 03, 2022117.55117.55117.55117.55115.903,700
Mar 02, 2022119.33120.19119.33120.19118.50800
Mar 01, 2022123.15123.15114.00115.51113.896,900
Feb 28, 2022126.95129.21125.89126.40124.633,600
Feb 25, 2022129.18131.70128.68128.75126.943,100
Feb 24, 2022122.75123.79121.13123.70121.967,700
Feb 23, 2022130.68130.68127.84128.94127.131,400
Feb 22, 2022129.00130.72127.37127.37125.581,300
Feb 18, 2022132.52132.52129.80129.80127.98900
Feb 17, 2022133.66135.00133.66135.00133.101,700
Feb 16, 2022134.17135.00134.17135.00133.10900
Feb 15, 2022131.30134.26131.30131.35129.514,100
Feb 14, 2022128.53128.53128.53128.53126.732,600
Feb 11, 2022135.72135.72133.00133.00131.13900
Feb 10, 2022134.25136.12133.42133.42131.553,500
Feb 09, 2022134.25136.03132.04136.03134.121,300
Feb 08, 2022132.36132.86132.36132.86130.9933,100
Feb 07, 2022128.13130.36126.73130.36128.532,700
Feb 04, 2022123.76127.50123.76127.50125.712,500
Feb 03, 2022128.00128.00126.42126.42124.642,900
Feb 02, 2022130.13131.05126.47129.82128.001,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...