Airbus SE (EADSF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:08PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 16, 2022 | 110.60 | 111.00 | 107.60 | 108.64 | 108.64 | 11,809 |
| 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 |
| Feb 01, 2022 | 126.98 | 130.55 | 126.98 | 128.68 | 126.87 | 2,500 |
| Jan 31, 2022 | 126.34 | 126.78 | 124.51 | 124.85 | 123.10 | 3,500 |
| Jan 28, 2022 | 126.15 | 126.15 | 122.50 | 122.50 | 120.78 | 2,600 |
| Jan 27, 2022 | 129.75 | 129.75 | 125.50 | 125.66 | 123.90 | 3,700 |
| Jan 26, 2022 | 130.30 | 130.75 | 126.70 | 128.78 | 126.97 | 5,800 |
| Jan 25, 2022 | 120.00 | 123.39 | 120.00 | 122.73 | 121.01 | 3,000 |
| Jan 24, 2022 | 126.00 | 126.00 | 121.00 | 122.90 | 121.17 | 7,200 |
| Jan 21, 2022 | 128.58 | 128.83 | 127.82 | 127.82 | 126.03 | 1,900 |
| Jan 20, 2022 | 132.01 | 132.25 | 129.23 | 129.23 | 127.42 | 5,500 |
| Jan 19, 2022 | 131.43 | 131.43 | 130.12 | 130.50 | 128.67 | 2,300 |
| Jan 18, 2022 | 131.74 | 132.60 | 131.74 | 132.60 | 130.74 | 9,500 |
| Jan 14, 2022 | 135.47 | 135.50 | 134.91 | 134.91 | 133.02 | 2,700 |
| Jan 13, 2022 | 135.68 | 136.39 | 135.50 | 135.50 | 133.60 | 3,200 |
| Jan 12, 2022 | 134.00 | 135.00 | 134.00 | 135.00 | 133.10 | 900 |
| Jan 11, 2022 | 134.72 | 134.93 | 132.50 | 132.50 | 130.64 | 1,200 |
| Jan 10, 2022 | 131.15 | 136.00 | 131.15 | 131.67 | 129.82 | 7,100 |
| Jan 07, 2022 | 133.00 | 133.96 | 133.00 | 133.96 | 132.08 | 1,300 |
| Jan 06, 2022 | 132.80 | 136.00 | 132.80 | 135.76 | 133.85 | 5,000 |
| Jan 05, 2022 | 136.28 | 137.46 | 134.25 | 134.25 | 132.36 | 6,300 |
| Jan 04, 2022 | 134.28 | 134.68 | 133.04 | 133.04 | 131.17 | 3,800 |
| Jan 03, 2022 | 128.54 | 131.47 | 128.54 | 130.86 | 129.02 | 6,900 |
| Dec 31, 2021 | 124.58 | 129.64 | 124.58 | 127.09 | 125.31 | 1,300 |
| Dec 30, 2021 | 126.44 | 128.13 | 126.44 | 128.03 | 126.23 | 2,600 |
| Dec 29, 2021 | 127.71 | 127.71 | 126.64 | 126.64 | 124.86 | 7,800 |
| Dec 28, 2021 | 128.00 | 128.00 | 127.30 | 128.00 | 126.20 | 3,000 |
| Dec 27, 2021 | 127.39 | 129.58 | 126.44 | 127.00 | 125.22 | 5,200 |
| Dec 23, 2021 | 126.95 | 127.15 | 126.13 | 126.18 | 124.41 | 2,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
