Canada markets open in 8 hours 33 minutes

Airbus SE (EADSF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
133.100.00 (0.00%)
At close: 03:53PM EDT
Time Period:
Oct 02, 2022 - Oct 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 2023133.10133.10133.10133.10133.10300
Sept 28, 2023133.25134.90133.10133.10133.101,200
Sept 27, 2023129.80129.80129.80129.80129.80900
Sept 26, 2023129.60132.03129.60131.25131.252,100
Sept 25, 2023131.05131.24128.64131.24131.241,000
Sept 22, 2023132.29132.29132.29132.29132.29600
Sept 21, 2023135.00135.00135.00135.00135.00600
Sept 20, 2023139.75139.75139.42139.42139.42600
Sept 19, 2023137.30138.66137.30138.66138.66900
Sept 18, 2023139.74139.74137.40139.74139.741,900
Sept 15, 2023138.10138.10138.10138.10138.10500
Sept 14, 2023138.10138.10138.10138.10138.10300
Sept 13, 2023138.76138.76138.10138.10138.10800
Sept 12, 2023141.81141.81141.81141.81141.81600
Sept 11, 2023144.43144.43144.43144.43144.431,000
Sept 08, 2023144.97145.87143.98143.98143.981,000
Sept 07, 2023146.53146.53145.17145.17145.17600
Sept 06, 2023142.00142.00142.00142.00142.002,100
Sept 05, 2023145.11145.11145.11145.11145.11400
Sept 01, 2023145.11145.11145.11145.11145.11500
Aug 31, 2023145.11145.11145.11145.11145.11600
Aug 30, 2023146.23146.60144.43144.43144.432,900
Aug 29, 2023141.75141.75141.75141.75141.75800
Aug 28, 2023141.75141.75141.72141.72141.721,500
Aug 25, 2023141.79141.79141.79141.79141.79600
Aug 24, 2023141.48141.48138.62138.62138.623,900
Aug 23, 2023141.14141.50141.14141.50141.501,500
Aug 22, 2023139.71140.67137.50138.13138.131,600
Aug 21, 2023137.55141.98137.55141.98141.98700
Aug 18, 2023136.01136.01134.74134.74134.74900
Aug 17, 2023139.12139.59138.65138.65138.651,600
Aug 16, 2023140.60140.60140.60140.60140.60900
Aug 15, 2023142.81142.81142.81142.81142.811,100
Aug 14, 2023139.60142.81139.60142.81142.811,900
Aug 11, 2023141.45141.49141.45141.49141.49700
Aug 10, 2023146.24146.24146.24146.24146.241,600
Aug 09, 2023145.46145.46142.75142.75142.751,300
Aug 08, 2023141.65144.06141.50144.06144.06600
Aug 07, 2023142.50143.94142.50143.94143.943,300
Aug 04, 2023143.07143.07142.98142.98142.98800
Aug 03, 2023142.65142.65140.46140.46140.465,200
Aug 02, 2023144.75144.75142.28142.28142.287,200
Aug 01, 2023146.93146.93146.93146.93146.93400
Jul 31, 2023145.73145.73145.73145.73145.73400
Jul 28, 2023145.73145.73145.73145.73145.73700
Jul 27, 2023145.14145.14141.72141.72141.721,100
Jul 26, 2023147.26150.00147.26150.00150.002,500
Jul 25, 2023146.00146.00144.75145.32145.321,600
Jul 24, 2023148.75148.75148.75148.75148.75400
Jul 21, 2023146.80151.50146.80148.75148.751,100
Jul 20, 2023150.80150.80150.80150.80150.80500
Jul 19, 2023150.60150.80150.60150.80150.80600
Jul 18, 2023150.61151.00150.20150.20150.201,000
Jul 17, 2023151.62152.11149.18151.68151.681,100
Jul 14, 2023149.00151.57149.00150.00150.001,200
Jul 13, 2023150.00150.00149.75149.75149.753,800
Jul 12, 2023147.00149.00147.00149.00149.00900
Jul 11, 2023145.25145.25145.25145.25145.252,100
Jul 10, 2023144.06145.21144.06145.21145.211,700
Jul 07, 2023143.13144.50143.13144.50144.502,500
Jul 06, 2023141.38141.38141.26141.26141.26900
Jul 05, 2023145.00145.00145.00145.00145.00-
Jul 03, 2023144.70145.00144.52145.00145.001,100
Jun 30, 2023144.38144.38144.38144.38144.38500
Jun 29, 2023143.85144.62143.08144.38144.386,900
Jun 28, 2023144.00144.00140.59140.59140.591,400
Jun 27, 2023142.78142.78142.78142.78142.78500
Jun 26, 2023142.42142.42136.51136.51136.511,500
Jun 23, 2023138.77138.86137.70137.70137.701,800
Jun 22, 2023141.00141.21140.00140.00140.002,400
Jun 21, 2023143.66143.66143.66143.66143.662,400
Jun 20, 2023141.21146.78141.21142.93142.935,700
Jun 16, 2023144.00144.00144.00144.00144.002,400
Jun 15, 2023142.65142.81140.50142.81142.814,000
Jun 14, 2023140.50140.50140.50140.50140.50400
Jun 13, 2023137.90140.96137.90140.96140.961,000
Jun 12, 2023139.25139.88138.00139.88139.883,300
Jun 09, 2023133.35140.79133.15138.90138.904,600
Jun 08, 2023134.75134.75134.75134.75134.751,100
Jun 07, 2023136.70136.70134.75134.75134.758,100
Jun 06, 2023136.55138.25136.55138.25138.25600
Jun 05, 2023138.75138.75135.00135.00135.001,300
Jun 02, 2023137.80137.80137.80137.80137.80900
Jun 01, 2023131.50131.50131.50131.50131.50700
May 31, 2023130.66131.50130.12131.50131.505,200
May 30, 2023134.00134.00133.08133.08133.08900
May 26, 2023133.70133.90133.70133.90133.901,000
May 25, 2023134.00134.00132.04132.15132.156,200
May 24, 2023135.44135.44135.44135.44135.44500
May 23, 2023134.50136.25134.50135.44135.441,000
May 22, 2023137.50138.25137.04137.04137.04900
May 19, 2023138.00140.55138.00140.55140.551,000
May 18, 2023138.48140.92136.29136.29136.29900
May 17, 2023140.00140.00137.50137.50137.502,700
May 16, 2023135.79135.79135.79135.79135.79700
May 15, 2023134.20135.06133.63135.06135.06800
May 12, 2023133.20133.20132.35132.35132.35600
May 11, 2023133.20133.20133.20133.20133.20500
May 10, 2023136.00136.00132.80133.05133.052,400
May 09, 2023130.50132.35130.50132.35132.351,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...