Canada markets closed

Airbus SE (EADSF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
92.45+1.26 (+1.38%)
At close: 02:53PM EDT
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 05, 202291.6393.0191.6392.4592.454,700
Oct 04, 202295.7595.7591.1991.1991.1937,900
Oct 03, 202285.6089.8585.6089.8589.854,200
Sept 30, 202282.6686.6982.6685.5085.502,300
Sept 29, 202283.0089.9083.0089.9089.903,900
Sept 28, 202285.0088.0083.7888.0088.0022,400
Sept 27, 202287.1590.7585.5085.5085.503,100
Sept 26, 202289.5889.8287.1587.1587.157,400
Sept 23, 202289.6191.3488.7491.3391.33118,000
Sept 22, 202291.6891.6889.3089.3089.303,200
Sept 21, 202292.1892.4089.9292.0892.0836,500
Sept 20, 202289.8889.8889.5689.5689.56900
Sept 19, 202289.5893.4289.5893.4293.421,500
Sept 16, 202292.0092.0089.3889.3889.381,300
Sept 15, 202293.3394.5392.6392.6392.631,300
Sept 14, 202294.2595.0694.1194.1194.111,900
Sept 13, 202299.0099.0099.0099.0099.00400
Sept 12, 202299.49100.5698.6899.0099.003,000
Sept 09, 202296.8896.9094.6194.8194.812,500
Sept 08, 202293.1698.5093.1698.5098.502,400
Sept 07, 202294.2194.2194.2194.2194.21600
Sept 06, 202294.8897.6094.8896.6496.642,800
Sept 02, 202296.0898.8596.0898.8598.852,000
Sept 01, 202295.0095.3294.2594.2594.252,700
Aug 31, 202298.5098.6597.9797.9797.971,400
Aug 30, 2022100.47101.0898.3298.3298.322,000
Aug 29, 2022102.74102.7498.6099.3099.303,200
Aug 26, 2022105.39106.00101.78101.78101.7829,500
Aug 25, 2022104.85104.85102.79103.82103.821,300
Aug 24, 2022101.62103.00101.62103.00103.001,200
Aug 23, 2022104.02104.02104.02104.02104.023,600
Aug 22, 2022102.50104.75101.95103.30103.303,400
Aug 19, 2022108.00108.49107.30107.30107.304,100
Aug 18, 2022110.23110.23108.95108.95108.95700
Aug 17, 2022111.20112.00111.20112.00112.008,800
Aug 16, 2022111.18111.18111.18111.18111.18500
Aug 15, 2022111.69112.03110.67112.00112.002,000
Aug 12, 2022112.37112.37112.37112.37112.37700
Aug 11, 2022112.39112.39110.34110.34110.341,500
Aug 10, 2022111.63111.63111.63111.63111.63800
Aug 09, 2022108.07108.07105.50106.53106.53900
Aug 08, 2022110.00110.49106.80106.80106.803,600
Aug 05, 2022108.35108.50105.70105.70105.703,100
Aug 04, 2022104.02104.89104.02104.89104.891,100
Aug 03, 2022103.39107.71103.39105.95105.951,600
Aug 02, 2022103.25103.25103.25103.25103.251,500
Aug 01, 2022108.25108.25103.25103.25103.253,300
Jul 29, 2022105.00108.35105.00105.47105.4757,300
Jul 28, 2022103.25105.31103.25104.04104.042,600
Jul 27, 2022105.00105.37101.84102.97102.973,700
Jul 26, 2022105.93107.62105.00105.98105.987,600
Jul 25, 2022107.27110.50105.02110.02110.023,100
Jul 22, 2022108.90109.60107.00107.00107.0034,200
Jul 21, 2022106.03107.47106.03107.47107.471,700
Jul 20, 2022106.15106.15106.15106.15106.15900
Jul 19, 2022107.22110.54107.22107.81107.8133,500
Jul 18, 2022106.78107.44105.00107.00107.009,300
Jul 15, 2022104.44105.99103.54103.54103.547,400
Jul 14, 202299.14101.0099.0099.0099.0022,900
Jul 13, 2022101.10102.80100.70102.75102.756,100
Jul 12, 2022100.00102.24100.00101.80101.808,600
Jul 11, 202297.9697.9696.8497.0097.006,000
Jul 08, 202296.3696.7596.1696.7596.751,800
Jul 07, 202296.7396.7395.9195.9195.917,900
Jul 06, 202292.1794.4592.1792.9892.982,100
Jul 05, 202294.2594.2591.6892.1692.169,500
Jul 01, 202299.2599.8998.5698.5698.5612,300
Jun 30, 202295.7096.0293.7594.7294.723,500
Jun 29, 2022100.00100.0095.6895.6895.682,900
Jun 28, 2022100.32101.2397.77100.19100.195,500
Jun 27, 202299.68102.4596.6397.8197.812,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...