Canada markets close in 3 hours 6 minutes

Airbus SE (EADSF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
128.44+1.62 (+1.27%)
As of 10:32AM EST. Market open.
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 2023128.44128.44128.44128.44128.44909
Feb 01, 2023125.63126.82125.04126.82126.821,500
Jan 31, 2023123.50126.42123.50126.42126.42900
Jan 30, 2023127.30127.30123.50123.50123.502,100
Jan 27, 2023127.61127.61126.94126.94126.944,200
Jan 26, 2023131.95131.95130.75130.75130.751,800
Jan 25, 2023131.27132.45131.27132.45132.452,200
Jan 24, 2023129.99131.27129.00131.27131.276,400
Jan 23, 2023129.55130.55129.00129.00129.002,700
Jan 20, 2023128.30129.31128.30129.31129.313,400
Jan 19, 2023127.00127.28126.60127.00127.001,600
Jan 18, 2023129.70129.70126.50126.50126.502,300
Jan 17, 2023126.45126.45125.40125.40125.404,000
Jan 13, 2023126.90127.90126.50126.50126.502,500
Jan 12, 2023124.25125.15124.25125.15125.15800
Jan 11, 2023121.96123.74121.96123.74123.741,200
Jan 10, 2023123.26123.87123.26123.87123.871,500
Jan 09, 2023125.25128.50125.25126.25126.252,800
Jan 06, 2023122.45124.63122.45124.63124.631,900
Jan 05, 2023122.28122.70121.91122.70122.702,800
Jan 04, 2023122.00122.09121.43122.08122.082,900
Jan 03, 2023122.35122.35119.25119.25119.253,100
Dec 30, 2022120.05120.05120.05120.05120.05600
Dec 29, 2022118.77118.77118.77118.77118.771,400
Dec 28, 2022119.55119.55117.16119.55119.551,600
Dec 27, 2022118.00121.80116.86116.86116.865,200
Dec 23, 2022119.28119.28117.45117.45117.45800
Dec 22, 2022119.00119.00116.49117.55117.551,700
Dec 21, 2022116.95121.25116.25119.00119.003,600
Dec 20, 2022116.95116.95116.95116.95116.95500
Dec 19, 2022117.00119.05116.25116.95116.953,400
Dec 16, 2022116.71116.71116.26116.26116.261,700
Dec 15, 2022119.03119.94116.70116.70116.702,900
Dec 14, 2022118.99121.05118.70118.70118.702,700
Dec 13, 2022121.00121.00119.54119.54119.54800
Dec 12, 2022119.18119.18116.75116.75116.755,400
Dec 09, 2022118.12119.50116.70116.70116.702,000
Dec 08, 2022116.40117.59115.64115.64115.643,000
Dec 07, 2022113.26114.11113.26114.11114.116,400
Dec 06, 2022116.62116.62114.68114.68114.681,900
Dec 05, 2022115.72116.55114.83114.83114.839,100
Dec 02, 2022115.42117.73113.62114.29114.291,500
Dec 01, 2022113.21116.80113.13113.13113.1311,700
Nov 30, 2022112.35112.67112.35112.67112.67800
Nov 29, 2022111.25113.07111.25111.85111.851,800
Nov 28, 2022114.25114.25111.38112.35112.351,700
Nov 25, 2022118.60118.60118.60118.60118.601,000
Nov 23, 2022117.00118.55117.00117.07117.071,800
Nov 22, 2022116.75116.75116.58116.58116.581,200
Nov 21, 2022117.80117.80117.80117.80117.802,000
Nov 18, 2022118.67118.67116.93117.62117.6216,100
Nov 17, 2022116.35116.48116.00116.48116.481,900
Nov 16, 2022118.48118.50116.95116.95116.951,700
Nov 15, 2022116.00116.00116.00116.00116.002,000
Nov 14, 2022117.85117.85116.15116.15116.154,900
Nov 11, 2022110.25117.98110.25113.81113.813,300
Nov 10, 2022116.93116.93116.93116.93116.93800
Nov 09, 2022111.19111.55111.19111.50111.501,400
Nov 08, 2022113.56113.56113.56113.56113.56600
Nov 07, 2022111.60113.75111.60112.00112.007,200
Nov 04, 2022114.00114.50111.60111.60111.602,500
Nov 03, 2022107.62110.65107.62110.65110.653,500
Nov 02, 2022109.22109.22108.18108.18108.181,600
Nov 01, 2022108.64112.59107.50110.50110.5020,700
Oct 31, 2022110.50110.50103.77105.03105.035,700
Oct 28, 2022108.00111.76107.00110.36110.364,000
Oct 27, 2022103.92107.45103.40105.13105.132,900
Oct 26, 2022104.93107.00104.93106.68106.682,200
Oct 25, 2022102.14104.12102.14104.12104.12900
Oct 24, 2022102.41102.9698.00100.12100.126,700
Oct 21, 202296.73100.0095.7098.8398.8350,900
Oct 20, 202298.3498.3496.4696.4696.4650,000
Oct 19, 202299.9699.9696.4096.4096.40143,800
Oct 18, 202298.01100.7996.7796.7796.7781,700
Oct 17, 202297.4497.4694.3595.3895.382,600
Oct 14, 202296.0896.0892.7792.7792.773,000
Oct 13, 202292.5096.7790.4992.8892.8817,200
Oct 12, 202289.2290.3189.2289.3089.3020,900
Oct 11, 202291.0091.7588.0888.0888.083,400
Oct 10, 202287.6992.1787.6989.9589.952,900
Oct 07, 202288.2989.4988.2988.3088.302,200
Oct 06, 202291.2191.6891.2191.6891.682,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...