Canada markets closed

Airbus SE (EADSF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
168.00+0.85 (+0.51%)
At close: 02:50PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024166.54168.50166.54168.00168.009,100
Apr 25, 2024168.75168.75165.36167.15167.152,400
Apr 24, 2024174.60174.60174.60174.60174.60900
Apr 23, 2024173.04174.75173.00173.00173.001,800
Apr 22, 2024174.09174.09172.50173.11173.111,500
Apr 19, 2024171.86171.86170.16170.16170.161,200
Apr 18, 2024168.35170.11168.35169.33169.336,600
Apr 17, 2024170.11170.11170.11170.11170.11600
Apr 16, 2024170.22173.00165.00169.00169.002,400
Apr 16, 20242.975 Dividend
Apr 15, 2024177.30177.30173.03173.03170.056,900
Apr 12, 2024175.42175.42171.91173.38170.403,500
Apr 11, 2024174.50176.30172.73173.35170.374,500
Apr 10, 2024178.10178.10178.10178.10175.04600
Apr 09, 2024182.95182.95178.10178.10175.041,700
Apr 08, 2024183.75186.00183.00184.80181.621,900
Apr 05, 2024180.49182.95180.10182.57179.438,600
Apr 04, 2024181.98183.18179.00180.53177.4311,000
Apr 03, 2024181.50181.66180.81181.66178.541,600
Apr 02, 2024180.00180.46179.92180.13177.031,700
Apr 01, 2024184.60184.60184.00184.00180.841,300
Mar 28, 2024185.67185.67184.59184.59181.422,100
Mar 27, 2024187.00187.00186.44186.74183.531,800
Mar 26, 2024184.78184.83184.09184.83181.652,200
Mar 25, 2024184.40184.80184.00184.77181.592,500
Mar 22, 2024184.00185.36183.60183.60180.442,100
Mar 21, 2024186.67186.67183.80183.80180.641,700
Mar 20, 2024183.47186.49182.00186.49183.281,900
Mar 19, 2024183.10183.10179.83182.00178.873,300
Mar 18, 2024178.00178.00177.81178.00174.942,100
Mar 15, 2024176.55178.02176.55177.72174.662,700
Mar 14, 2024175.50175.50175.00175.00171.99900
Mar 13, 2024174.75175.00174.60174.65171.652,800
Mar 12, 2024172.50173.54172.00173.34170.366,700
Mar 11, 2024171.86172.00171.82172.00169.041,200
Mar 08, 2024174.40174.40172.00172.97170.001,600
Mar 07, 2024172.88173.65172.03173.38170.401,700
Mar 06, 2024173.95173.95173.00173.00170.031,000
Mar 05, 2024171.40171.40170.20170.20167.273,200
Mar 04, 2024169.50169.50167.25167.25164.371,700
Mar 01, 2024167.00167.00165.07165.55162.709,700
Feb 29, 2024166.00166.00165.70165.70162.857,100
Feb 28, 2024163.47167.00163.47166.75163.885,700
Feb 27, 2024161.00161.21160.54160.54157.783,900
Feb 26, 2024160.07160.07159.74159.74156.991,000
Feb 23, 2024158.50159.85158.50159.85157.101,600
Feb 22, 2024158.75159.51158.21159.50156.761,800
Feb 21, 2024157.30158.33157.27157.27154.571,200
Feb 20, 2024158.50158.50157.25157.25154.551,000
Feb 16, 2024157.75158.75155.79157.55154.8416,300
Feb 15, 2024161.75161.75158.60161.00158.2312,000
Feb 14, 2024162.20162.36160.45162.36159.576,600
Feb 13, 2024159.35159.35158.52158.52155.793,200
Feb 12, 2024159.06160.12159.06159.50156.761,400
Feb 09, 2024162.04163.27162.04163.27160.4629,300
Feb 08, 2024162.15163.25160.30160.30157.542,200
Feb 07, 2024162.90162.90161.75161.78159.008,000
Feb 06, 2024163.30164.72161.76162.96160.161,800
Feb 05, 2024160.50160.66158.50158.50155.772,100
Feb 02, 2024161.13161.13160.80160.80158.04800
Feb 01, 2024161.25161.25159.20160.40157.641,300
Jan 31, 2024161.02161.02160.43160.43157.672,000
Jan 30, 2024162.23162.23160.44160.44157.684,600
Jan 29, 2024162.75163.58160.00162.73159.933,300
Jan 26, 2024163.50163.99162.00162.75159.952,200
Jan 25, 2024161.50162.95160.46162.00159.212,700
Jan 24, 2024161.80161.80158.00160.10157.354,300
Jan 23, 2024162.25162.25160.60161.50158.727,700
Jan 22, 2024165.25165.25162.50163.48160.672,900
Jan 19, 2024160.48162.99160.08160.73157.9712,600
Jan 18, 2024163.70163.70161.25163.02160.224,600
Jan 17, 2024160.00160.00159.00159.36156.625,000
Jan 16, 2024162.00162.50160.60160.60157.8416,100
Jan 12, 2024163.72164.21162.98163.82161.0045,800
Jan 11, 2024159.70159.70158.10158.50155.777,600
Jan 10, 2024157.36159.00157.36158.60155.871,800
Jan 09, 2024157.73157.90156.00156.80154.1023,700
Jan 08, 2024157.60157.60157.60157.60154.891,600
Jan 05, 2024153.41153.41152.64152.64150.021,500
Jan 04, 2024150.32152.70150.32152.70150.07600
Jan 03, 2024151.25151.25149.30149.55146.983,700
Jan 02, 2024152.04152.04152.04152.04149.43400
Dec 29, 2023153.00153.00152.04152.04149.43800
Dec 28, 2023153.20153.20153.20153.20150.57500
Dec 27, 2023155.45155.45153.88154.75152.095,100
Dec 26, 2023149.40149.40149.40149.40146.83500
Dec 22, 2023152.65155.55149.40149.40146.831,700
Dec 21, 2023152.00152.00148.00149.83147.251,000
Dec 20, 2023146.25151.50146.25151.50148.9024,800
Dec 19, 2023155.30155.30148.25152.32149.704,000
Dec 18, 2023152.65152.65150.63150.63148.042,300
Dec 15, 2023153.00153.00153.00153.00150.374,800
Dec 14, 2023156.09156.70154.25154.25151.6016,900
Dec 13, 2023155.55155.55154.00154.39151.742,500
Dec 12, 2023154.10154.10152.00154.04151.3931,500
Dec 11, 2023153.00153.12152.00153.07150.4432,100
Dec 08, 2023150.00152.50150.00152.39149.7747,100
Dec 07, 2023147.53147.53147.25147.25144.722,300
Dec 06, 2023148.18148.18148.18148.18145.63400
Dec 05, 2023149.00149.00146.25146.25143.746,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...