EADSF - Airbus SE

Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 08, 2023134.75134.75134.75134.75134.751,100
Jun 07, 2023136.70136.70134.75134.75134.758,100
Jun 06, 2023136.55138.25136.55138.25138.25600
Jun 05, 2023138.75138.75135.00135.00135.001,300
Jun 02, 2023137.80137.80137.80137.80137.80900
Jun 01, 2023131.50131.50131.50131.50131.50700
May 31, 2023130.66131.50130.12131.50131.505,200
May 30, 2023134.00134.00133.08133.08133.08900
May 26, 2023133.70133.90133.70133.90133.901,000
May 25, 2023134.00134.00132.04132.15132.156,200
May 24, 2023135.44135.44135.44135.44135.44500
May 23, 2023134.50136.25134.50135.44135.441,000
May 22, 2023137.50138.25137.04137.04137.04900
May 19, 2023138.00140.55138.00140.55140.551,000
May 18, 2023138.48140.92136.29136.29136.29900
May 17, 2023140.00140.00137.50137.50137.502,700
May 16, 2023135.79135.79135.79135.79135.79700
May 15, 2023134.20135.06133.63135.06135.06800
May 12, 2023133.20133.20132.35132.35132.35600
May 11, 2023133.20133.20133.20133.20133.20500
May 10, 2023136.00136.00132.80133.05133.052,400
May 09, 2023130.50132.35130.50132.35132.351,800
May 08, 2023135.00135.25133.81134.45134.455,000
May 05, 2023133.50135.70133.50133.50133.501,800
May 04, 2023136.00136.00135.40135.40135.401,000
May 03, 2023137.10140.59136.33140.59140.591,600
May 02, 2023136.80138.42135.72135.72135.721,900
May 01, 2023138.85138.85138.85138.85138.85400
Apr 28, 2023138.50138.50138.50138.50138.50600
Apr 27, 2023138.29138.49137.50137.50137.501,200
Apr 26, 2023136.65136.88136.10136.88136.881,800
Apr 25, 2023138.25138.25137.55137.55137.551,600
Apr 25, 20231.989 Dividend
Apr 24, 2023142.20142.20140.40140.40138.411,200
Apr 21, 2023139.00139.00138.92138.92136.951,500
Apr 20, 2023141.00141.00139.65139.65137.671,700
Apr 19, 2023137.60141.90137.60139.39137.423,100
Apr 18, 2023140.82140.82137.75138.55136.592,200
Apr 17, 2023139.00139.00139.00139.00137.03600
Apr 14, 2023138.65138.65138.65138.65136.69400
Apr 13, 2023138.70138.70138.65138.65136.692,300
Apr 12, 2023139.00140.10137.50139.45137.474,100
Apr 11, 2023135.78137.00135.78136.60134.661,700
Apr 10, 2023136.60136.60136.60136.60134.66500
Apr 06, 2023137.00138.20134.50137.82135.872,200
Apr 05, 2023137.20137.20137.00137.00135.06600
Apr 04, 2023138.75138.75136.94136.94135.003,400
Apr 03, 2023135.50137.00135.50136.70134.761,400
Mar 31, 2023131.80133.10131.80133.06131.171,400
Mar 30, 2023134.00134.75134.00134.75132.84900
Mar 29, 2023130.15130.15130.15130.15128.31500
Mar 28, 2023126.10130.05126.10127.30125.504,000
Mar 27, 2023126.45127.00126.45127.00125.201,600
Mar 24, 2023127.09128.74125.38128.74126.921,400
Mar 23, 2023130.25131.00130.25131.00129.141,300
Mar 22, 2023131.50131.50130.75131.13129.271,200
Mar 21, 2023130.00130.45129.01129.01127.181,200
Mar 20, 2023126.75126.75125.84125.84124.06800
Mar 17, 2023126.83126.83126.83126.83125.03400
Mar 16, 2023125.50126.88124.83126.83125.031,400
Mar 15, 2023125.00125.00122.82124.00122.242,900
Mar 14, 2023130.75131.25130.57131.00129.141,400
Mar 13, 2023126.10127.38125.75125.75123.97700
Mar 10, 2023130.00130.00129.43129.43127.601,000
Mar 09, 2023130.80130.80130.80130.80128.951,800
Mar 08, 2023130.60130.60130.60130.60128.752,100
Mar 07, 2023130.60130.60130.60130.60128.75600
Mar 06, 2023132.25132.25130.60130.60128.75800
Mar 03, 2023132.75132.75131.10131.57129.711,300
Mar 02, 2023130.00130.20129.80130.20128.367,900
Mar 01, 2023130.72130.72130.04130.30128.451,800
Feb 28, 2023130.99130.99130.99130.99129.13600
Feb 27, 2023131.00131.00131.00131.00129.1428,900
Feb 24, 2023131.40131.40130.29130.29128.441,200
Feb 23, 2023130.49130.49130.33130.33128.482,100
Feb 22, 2023129.80129.80129.80129.80127.96800
Feb 21, 2023130.25132.39129.80129.80127.962,200
Feb 17, 2023134.15135.00133.38135.00133.0946,700
Feb 16, 2023131.00134.05131.00131.95130.0850,200
Feb 15, 2023127.00128.25126.28126.28124.494,500
Feb 14, 2023125.25126.03124.29125.18123.412,700
Feb 13, 2023125.25125.25125.25125.25123.481,000
Feb 10, 2023123.40123.40121.05121.05119.34900
Feb 09, 2023122.00124.00120.25120.25118.551,700
Feb 08, 2023119.00123.11119.00122.30120.571,100
Feb 07, 2023122.25122.25119.75120.30118.602,600
Feb 06, 2023121.65126.96121.65122.30120.571,300
Feb 03, 2023122.11128.62122.11128.62126.801,700
Feb 02, 2023128.44128.44127.70128.38126.5610,100
Feb 01, 2023125.63126.82125.04126.82125.021,500
Jan 31, 2023123.50126.42123.50126.42124.63900
Jan 30, 2023127.30127.30123.50123.50121.752,100
Jan 27, 2023127.61127.61126.94126.94125.144,200
Jan 26, 2023131.95131.95130.75130.75128.901,800
Jan 25, 2023131.27132.45131.27132.45130.572,200
Jan 24, 2023129.99131.27129.00131.27129.416,400
Jan 23, 2023129.55130.55129.00129.00127.172,700
Jan 20, 2023128.30129.31128.30129.31127.483,400
Jan 19, 2023127.00127.28126.60127.00125.201,600
Jan 18, 2023129.70129.70126.50126.50124.712,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...