Canada markets closed

Airbus SE (EADSF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
165.55-0.15 (-0.09%)
At close: 01:25PM EST
Time Period:
Mar 03, 2023 - Mar 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 2024167.00167.00165.07165.55165.559,700
Feb 29, 2024166.00166.00165.70165.70165.707,100
Feb 28, 2024163.47167.00163.47166.75166.755,700
Feb 27, 2024161.00161.21160.54160.54160.543,900
Feb 26, 2024160.07160.07159.74159.74159.741,000
Feb 23, 2024158.50159.85158.50159.85159.851,600
Feb 22, 2024158.75159.51158.21159.50159.501,800
Feb 21, 2024157.30158.33157.27157.27157.271,200
Feb 20, 2024158.50158.50157.25157.25157.251,000
Feb 16, 2024157.75158.75155.79157.55157.5516,300
Feb 15, 2024161.75161.75158.60161.00161.0012,000
Feb 14, 2024162.20162.36160.45162.36162.366,600
Feb 13, 2024159.35159.35158.52158.52158.523,200
Feb 12, 2024159.06160.12159.06159.50159.501,400
Feb 09, 2024162.04163.27162.04163.27163.2729,300
Feb 08, 2024162.15163.25160.30160.30160.302,200
Feb 07, 2024162.90162.90161.75161.78161.788,000
Feb 06, 2024163.30164.72161.76162.96162.961,800
Feb 05, 2024160.50160.66158.50158.50158.502,100
Feb 02, 2024161.13161.13160.80160.80160.80800
Feb 01, 2024161.25161.25159.20160.40160.401,300
Jan 31, 2024161.02161.02160.43160.43160.432,000
Jan 30, 2024162.23162.23160.44160.44160.444,600
Jan 29, 2024162.75163.58160.00162.73162.733,300
Jan 26, 2024163.50163.99162.00162.75162.752,200
Jan 25, 2024161.50162.95160.46162.00162.002,700
Jan 24, 2024161.80161.80158.00160.10160.104,300
Jan 23, 2024162.25162.25160.60161.50161.507,700
Jan 22, 2024165.25165.25162.50163.48163.482,900
Jan 19, 2024160.48162.99160.08160.73160.7312,600
Jan 18, 2024163.70163.70161.25163.02163.024,600
Jan 17, 2024160.00160.00159.00159.36159.365,000
Jan 16, 2024162.00162.50160.60160.60160.6016,100
Jan 12, 2024163.72164.21162.98163.82163.8245,800
Jan 11, 2024159.70159.70158.10158.50158.507,600
Jan 10, 2024157.36159.00157.36158.60158.601,800
Jan 09, 2024157.73157.90156.00156.80156.8023,700
Jan 08, 2024157.60157.60157.60157.60157.601,600
Jan 05, 2024153.41153.41152.64152.64152.641,500
Jan 04, 2024150.32152.70150.32152.70152.70600
Jan 03, 2024151.25151.25149.30149.55149.553,700
Jan 02, 2024152.04152.04152.04152.04152.04400
Dec 29, 2023153.00153.00152.04152.04152.04800
Dec 28, 2023153.20153.20153.20153.20153.20500
Dec 27, 2023155.45155.45153.88154.75154.755,100
Dec 26, 2023149.40149.40149.40149.40149.40500
Dec 22, 2023152.65155.55149.40149.40149.401,700
Dec 21, 2023152.00152.00148.00149.83149.831,000
Dec 20, 2023146.25151.50146.25151.50151.5024,800
Dec 19, 2023155.30155.30148.25152.32152.324,000
Dec 18, 2023152.65152.65150.63150.63150.632,300
Dec 15, 2023153.00153.00153.00153.00153.004,800
Dec 14, 2023156.09156.70154.25154.25154.2516,900
Dec 13, 2023155.55155.55154.00154.39154.392,500
Dec 12, 2023154.10154.10152.00154.04154.0431,500
Dec 11, 2023153.00153.12152.00153.07153.0732,100
Dec 08, 2023150.00152.50150.00152.39152.3947,100
Dec 07, 2023147.53147.53147.25147.25147.252,300
Dec 06, 2023148.18148.18148.18148.18148.18400
Dec 05, 2023149.00149.00146.25146.25146.256,000
Dec 04, 2023149.85149.85148.50148.50148.503,900
Dec 01, 2023149.99149.99145.07145.07145.074,400
Nov 30, 2023147.32147.32147.32147.32147.32800
Nov 29, 2023149.00149.99148.08149.99149.993,500
Nov 28, 2023148.00148.00146.40146.40146.40600
Nov 27, 2023147.67147.67144.16145.82145.821,400
Nov 24, 2023148.70148.70148.70148.70148.703,500
Nov 22, 2023145.03145.03145.03145.03145.032,200
Nov 21, 2023146.50146.53145.12146.53146.531,600
Nov 20, 2023143.65146.20143.65145.93145.931,100
Nov 17, 2023140.50140.50140.50140.50140.50700
Nov 16, 2023142.83142.83142.83142.83142.831,500
Nov 15, 2023139.70142.83139.70141.25141.252,000
Nov 14, 2023143.44143.44141.57141.57141.57700
Nov 13, 2023137.69137.69136.84136.84136.84600
Nov 10, 2023136.00137.78136.00136.71136.711,400
Nov 09, 2023135.29135.29135.29135.29135.29500
Nov 08, 2023136.82136.82136.82136.82136.82500
Nov 07, 2023136.82136.82136.82136.82136.82300
Nov 06, 2023136.99137.40136.82136.82136.821,100
Nov 03, 2023138.76138.76138.76138.76138.76500
Nov 02, 2023138.76138.76138.76138.76138.761,000
Nov 01, 2023130.63130.63130.63130.63130.63500
Oct 31, 2023130.63130.63130.63130.63130.63600
Oct 30, 2023135.02135.02135.02135.02135.02800
Oct 27, 2023131.24131.24131.24131.24131.24300
Oct 26, 2023131.24131.24131.24131.24131.24800
Oct 25, 2023130.53130.53130.53130.53130.53500
Oct 24, 2023129.55130.55129.55129.80129.80900
Oct 23, 2023129.55129.55129.55129.55129.55600
Oct 20, 2023129.00129.27127.76129.27129.271,000
Oct 19, 2023130.44130.44130.44130.44130.44800
Oct 18, 2023133.59133.59133.59133.59133.59300
Oct 17, 2023133.59133.59133.59133.59133.59900
Oct 16, 2023129.55129.55129.55129.55129.551,300
Oct 13, 2023132.94132.94132.94132.94132.94100
Oct 12, 2023132.94132.94132.94132.94132.941,300
Oct 11, 2023134.65134.65134.65134.65134.651,000
Oct 10, 2023132.30134.50132.30133.13133.131,600
Oct 09, 2023130.35130.35130.35130.35130.351,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...