Airbus SE (EADSF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 02:52PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 24, 2022 | 98.17 | 98.17 | 95.19 | 96.36 | 96.36 | 1,700 |
| Jun 23, 2022 | 95.26 | 98.39 | 95.09 | 95.28 | 95.28 | 2,000 |
| Jun 22, 2022 | 96.40 | 97.45 | 96.40 | 96.87 | 96.87 | 1,700 |
| Jun 21, 2022 | 102.95 | 103.00 | 98.75 | 101.13 | 101.13 | 3,500 |
| Jun 17, 2022 | 97.30 | 101.00 | 96.80 | 98.81 | 98.81 | 2,300 |
| Jun 16, 2022 | 98.90 | 98.90 | 97.17 | 98.45 | 98.45 | 4,600 |
| Jun 15, 2022 | 100.37 | 100.68 | 98.53 | 100.68 | 100.68 | 3,500 |
| Jun 14, 2022 | 101.28 | 101.28 | 99.26 | 99.93 | 99.93 | 8,400 |
| Jun 13, 2022 | 104.21 | 104.21 | 100.95 | 103.80 | 103.80 | 3,900 |
| Jun 10, 2022 | 106.15 | 109.83 | 106.15 | 106.77 | 106.77 | 2,400 |
| Jun 09, 2022 | 113.52 | 113.52 | 111.20 | 111.20 | 111.20 | 115,100 |
| Jun 08, 2022 | 114.15 | 114.15 | 114.15 | 114.15 | 114.15 | 600 |
| Jun 07, 2022 | 115.47 | 119.50 | 115.47 | 119.25 | 119.25 | 1,100 |
| Jun 06, 2022 | 119.50 | 120.24 | 119.30 | 120.24 | 120.24 | 6,500 |
| Jun 03, 2022 | 117.10 | 117.25 | 115.75 | 115.75 | 115.75 | 1,600 |
| Jun 02, 2022 | 115.45 | 117.90 | 115.35 | 115.76 | 115.76 | 4,600 |
| Jun 01, 2022 | 115.00 | 116.14 | 114.45 | 114.45 | 114.45 | 1,000 |
| May 31, 2022 | 118.55 | 118.55 | 116.00 | 117.75 | 117.75 | 5,700 |
| May 27, 2022 | 120.00 | 120.50 | 119.08 | 120.50 | 120.50 | 4,800 |
| May 26, 2022 | 114.39 | 116.90 | 114.39 | 116.47 | 116.47 | 6,300 |
| May 25, 2022 | 111.19 | 111.32 | 111.02 | 111.32 | 111.32 | 1,400 |
| May 24, 2022 | 111.60 | 111.60 | 110.10 | 110.38 | 110.38 | 3,600 |
| May 23, 2022 | 112.00 | 115.20 | 112.00 | 113.55 | 113.55 | 3,500 |
| May 20, 2022 | 112.48 | 113.80 | 111.60 | 112.48 | 112.48 | 7,500 |
| May 19, 2022 | 115.00 | 115.75 | 111.80 | 112.43 | 112.43 | 4,700 |
| May 18, 2022 | 114.11 | 114.11 | 111.60 | 111.60 | 111.60 | 3,500 |
| May 17, 2022 | 112.11 | 115.15 | 110.26 | 110.26 | 110.26 | 7,200 |
| May 16, 2022 | 110.60 | 111.00 | 107.60 | 108.64 | 108.64 | 11,800 |
| May 13, 2022 | 107.25 | 110.93 | 107.25 | 109.55 | 109.55 | 6,400 |
| May 12, 2022 | 109.25 | 109.45 | 106.50 | 106.71 | 106.71 | 3,900 |
| May 11, 2022 | 112.41 | 113.54 | 110.01 | 110.01 | 110.01 | 4,100 |
| May 10, 2022 | 110.75 | 111.70 | 110.00 | 110.40 | 110.40 | 4,100 |
| May 09, 2022 | 111.91 | 112.66 | 110.00 | 110.25 | 110.25 | 5,100 |
| May 06, 2022 | 116.00 | 116.00 | 112.50 | 112.50 | 112.50 | 54,200 |
| May 05, 2022 | 115.25 | 117.50 | 114.20 | 114.40 | 114.40 | 4,800 |
| May 04, 2022 | 110.02 | 114.05 | 109.00 | 114.05 | 114.05 | 1,500 |
| May 03, 2022 | 110.35 | 113.25 | 110.35 | 110.60 | 110.60 | 1,900 |
| May 02, 2022 | 109.55 | 110.97 | 108.62 | 109.31 | 109.31 | 4,400 |
| Apr 29, 2022 | 110.26 | 110.50 | 109.35 | 109.35 | 109.35 | 2,700 |
| Apr 28, 2022 | 108.25 | 109.25 | 108.25 | 109.25 | 109.25 | 1,900 |
| Apr 27, 2022 | 107.05 | 107.09 | 106.27 | 107.00 | 107.00 | 1,700 |
| Apr 26, 2022 | 111.30 | 111.56 | 107.52 | 107.52 | 107.52 | 2,000 |
| Apr 25, 2022 | 112.20 | 112.20 | 109.00 | 111.60 | 111.60 | 4,700 |
| Apr 22, 2022 | 114.53 | 114.53 | 111.60 | 111.88 | 111.88 | 1,700 |
| Apr 21, 2022 | 118.40 | 118.40 | 117.21 | 117.21 | 117.21 | 3,000 |
| Apr 20, 2022 | 114.63 | 115.67 | 113.35 | 113.35 | 113.35 | 2,500 |
| Apr 19, 2022 | 113.10 | 113.25 | 111.75 | 112.50 | 112.50 | 1,900 |
| Apr 19, 2022 | 1.618 Dividend | |||||
| Apr 18, 2022 | 115.28 | 115.28 | 115.23 | 115.23 | 113.61 | 2,500 |
| Apr 14, 2022 | 113.00 | 116.20 | 113.00 | 116.20 | 114.57 | 3,300 |
| Apr 13, 2022 | 112.50 | 115.00 | 112.50 | 112.75 | 111.17 | 2,800 |
| Apr 12, 2022 | 114.35 | 114.35 | 112.15 | 112.15 | 110.58 | 2,600 |
| Apr 11, 2022 | 112.55 | 115.75 | 112.55 | 114.15 | 112.55 | 6,200 |
| Apr 08, 2022 | 111.40 | 113.50 | 111.10 | 112.00 | 110.43 | 15,200 |
| Apr 07, 2022 | 115.05 | 115.05 | 110.93 | 110.93 | 109.37 | 53,000 |
| Apr 06, 2022 | 113.35 | 115.75 | 112.67 | 113.04 | 111.45 | 4,900 |
| Apr 05, 2022 | 117.71 | 117.71 | 113.98 | 116.02 | 114.39 | 5,700 |
| Apr 04, 2022 | 120.88 | 122.00 | 120.00 | 120.00 | 118.32 | 3,600 |
| Apr 01, 2022 | 120.45 | 124.41 | 120.45 | 124.41 | 122.66 | 5,000 |
| Mar 31, 2022 | 122.63 | 122.63 | 122.63 | 122.63 | 120.91 | 2,300 |
| Mar 30, 2022 | 124.54 | 125.07 | 123.99 | 123.99 | 122.25 | 17,800 |
| Mar 29, 2022 | 125.07 | 125.07 | 122.25 | 122.25 | 120.53 | 1,400 |
| Mar 28, 2022 | 120.22 | 120.22 | 120.22 | 120.22 | 118.53 | 700 |
| Mar 25, 2022 | 118.36 | 121.04 | 116.66 | 116.66 | 115.02 | 2,300 |
| Mar 24, 2022 | 118.51 | 118.51 | 115.65 | 116.25 | 114.62 | 28,400 |
| Mar 23, 2022 | 115.98 | 119.47 | 114.91 | 118.39 | 116.73 | 2,300 |
| Mar 22, 2022 | 119.54 | 120.10 | 117.45 | 119.59 | 117.91 | 4,100 |
| Mar 21, 2022 | 115.28 | 117.31 | 115.28 | 115.28 | 113.66 | 1,500 |
| Mar 18, 2022 | 116.48 | 117.15 | 114.30 | 116.25 | 114.62 | 4,500 |
| Mar 17, 2022 | 115.72 | 121.25 | 114.75 | 121.25 | 119.55 | 4,300 |
| Mar 16, 2022 | 114.89 | 121.02 | 114.89 | 118.80 | 117.13 | 28,100 |
| Mar 15, 2022 | 112.50 | 115.00 | 110.74 | 110.74 | 109.19 | 1,700 |
| Mar 14, 2022 | 113.50 | 114.99 | 111.50 | 111.50 | 109.93 | 1,200 |
| Mar 11, 2022 | 113.41 | 115.55 | 109.75 | 113.50 | 111.91 | 11,300 |
| Mar 10, 2022 | 110.35 | 112.10 | 110.35 | 110.99 | 109.43 | 4,000 |
| Mar 09, 2022 | 113.25 | 115.58 | 110.50 | 115.58 | 113.96 | 5,000 |
| Mar 08, 2022 | 102.89 | 108.75 | 100.83 | 105.50 | 104.02 | 15,300 |
| Mar 07, 2022 | 104.00 | 107.20 | 98.79 | 98.79 | 97.40 | 15,200 |
| Mar 04, 2022 | 110.25 | 110.25 | 105.22 | 105.50 | 104.02 | 10,400 |
| Mar 03, 2022 | 117.55 | 117.55 | 117.55 | 117.55 | 115.90 | 3,700 |
| Mar 02, 2022 | 119.33 | 120.19 | 119.33 | 120.19 | 118.50 | 800 |
| Mar 01, 2022 | 123.15 | 123.15 | 114.00 | 115.51 | 113.89 | 6,900 |
| Feb 28, 2022 | 126.95 | 129.21 | 125.89 | 126.40 | 124.63 | 3,600 |
| Feb 25, 2022 | 129.18 | 131.70 | 128.68 | 128.75 | 126.94 | 3,100 |
| Feb 24, 2022 | 122.75 | 123.79 | 121.13 | 123.70 | 121.96 | 7,700 |
| Feb 23, 2022 | 130.68 | 130.68 | 127.84 | 128.94 | 127.13 | 1,400 |
| Feb 22, 2022 | 129.00 | 130.72 | 127.37 | 127.37 | 125.58 | 1,300 |
| Feb 18, 2022 | 132.52 | 132.52 | 129.80 | 129.80 | 127.98 | 900 |
| Feb 17, 2022 | 133.66 | 135.00 | 133.66 | 135.00 | 133.10 | 1,700 |
| Feb 16, 2022 | 134.17 | 135.00 | 134.17 | 135.00 | 133.10 | 900 |
| Feb 15, 2022 | 131.30 | 134.26 | 131.30 | 131.35 | 129.51 | 4,100 |
| Feb 14, 2022 | 128.53 | 128.53 | 128.53 | 128.53 | 126.73 | 2,600 |
| Feb 11, 2022 | 135.72 | 135.72 | 133.00 | 133.00 | 131.13 | 900 |
| Feb 10, 2022 | 134.25 | 136.12 | 133.42 | 133.42 | 131.55 | 3,500 |
| Feb 09, 2022 | 134.25 | 136.03 | 132.04 | 136.03 | 134.12 | 1,300 |
| Feb 08, 2022 | 132.36 | 132.86 | 132.36 | 132.86 | 130.99 | 33,100 |
| Feb 07, 2022 | 128.13 | 130.36 | 126.73 | 130.36 | 128.53 | 2,700 |
| Feb 04, 2022 | 123.76 | 127.50 | 123.76 | 127.50 | 125.71 | 2,500 |
| Feb 03, 2022 | 128.00 | 128.00 | 126.42 | 126.42 | 124.64 | 2,900 |
| Feb 02, 2022 | 130.13 | 131.05 | 126.47 | 129.82 | 128.00 | 1,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
