EADSF - Airbus SE
Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 26, 2023 | 133.70 | 133.90 | 133.70 | 133.90 | 133.90 | 1,000 |
| May 25, 2023 | 134.00 | 134.00 | 132.04 | 132.15 | 132.15 | 6,200 |
| May 24, 2023 | 135.44 | 135.44 | 135.44 | 135.44 | 135.44 | 500 |
| May 23, 2023 | 134.50 | 136.25 | 134.50 | 135.44 | 135.44 | 1,000 |
| May 22, 2023 | 137.50 | 138.25 | 137.04 | 137.04 | 137.04 | 900 |
| May 19, 2023 | 138.00 | 140.55 | 138.00 | 140.55 | 140.55 | 1,000 |
| May 18, 2023 | 138.48 | 140.92 | 136.29 | 136.29 | 136.29 | 900 |
| May 17, 2023 | 140.00 | 140.00 | 137.50 | 137.50 | 137.50 | 2,700 |
| May 16, 2023 | 135.79 | 135.79 | 135.79 | 135.79 | 135.79 | 700 |
| May 15, 2023 | 134.20 | 135.06 | 133.63 | 135.06 | 135.06 | 800 |
| May 12, 2023 | 133.20 | 133.20 | 132.35 | 132.35 | 132.35 | 600 |
| May 11, 2023 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | 500 |
| May 10, 2023 | 136.00 | 136.00 | 132.80 | 133.05 | 133.05 | 2,400 |
| May 09, 2023 | 130.50 | 132.35 | 130.50 | 132.35 | 132.35 | 1,800 |
| May 08, 2023 | 135.00 | 135.25 | 133.81 | 134.45 | 134.45 | 5,000 |
| May 05, 2023 | 133.50 | 135.70 | 133.50 | 133.50 | 133.50 | 1,800 |
| May 04, 2023 | 136.00 | 136.00 | 135.40 | 135.40 | 135.40 | 1,000 |
| May 03, 2023 | 137.10 | 140.59 | 136.33 | 140.59 | 140.59 | 1,600 |
| May 02, 2023 | 136.80 | 138.42 | 135.72 | 135.72 | 135.72 | 1,900 |
| May 01, 2023 | 138.85 | 138.85 | 138.85 | 138.85 | 138.85 | 400 |
| Apr 28, 2023 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | 600 |
| Apr 27, 2023 | 138.29 | 138.49 | 137.50 | 137.50 | 137.50 | 1,200 |
| Apr 26, 2023 | 136.65 | 136.88 | 136.10 | 136.88 | 136.88 | 1,800 |
| Apr 25, 2023 | 138.25 | 138.25 | 137.55 | 137.55 | 137.55 | 1,600 |
| Apr 25, 2023 | 1.989 Dividend | |||||
| Apr 24, 2023 | 142.20 | 142.20 | 140.40 | 140.40 | 138.41 | 1,200 |
| Apr 21, 2023 | 139.00 | 139.00 | 138.92 | 138.92 | 136.95 | 1,500 |
| Apr 20, 2023 | 141.00 | 141.00 | 139.65 | 139.65 | 137.67 | 1,700 |
| Apr 19, 2023 | 137.60 | 141.90 | 137.60 | 139.39 | 137.42 | 3,100 |
| Apr 18, 2023 | 140.82 | 140.82 | 137.75 | 138.55 | 136.59 | 2,200 |
| Apr 17, 2023 | 139.00 | 139.00 | 139.00 | 139.00 | 137.03 | 600 |
| Apr 14, 2023 | 138.65 | 138.65 | 138.65 | 138.65 | 136.69 | 400 |
| Apr 13, 2023 | 138.70 | 138.70 | 138.65 | 138.65 | 136.69 | 2,300 |
| Apr 12, 2023 | 139.00 | 140.10 | 137.50 | 139.45 | 137.47 | 4,100 |
| Apr 11, 2023 | 135.78 | 137.00 | 135.78 | 136.60 | 134.66 | 1,700 |
| Apr 10, 2023 | 136.60 | 136.60 | 136.60 | 136.60 | 134.66 | 500 |
| Apr 06, 2023 | 137.00 | 138.20 | 134.50 | 137.82 | 135.87 | 2,200 |
| Apr 05, 2023 | 137.20 | 137.20 | 137.00 | 137.00 | 135.06 | 600 |
| Apr 04, 2023 | 138.75 | 138.75 | 136.94 | 136.94 | 135.00 | 3,400 |
| Apr 03, 2023 | 135.50 | 137.00 | 135.50 | 136.70 | 134.76 | 1,400 |
| Mar 31, 2023 | 131.80 | 133.10 | 131.80 | 133.06 | 131.17 | 1,400 |
| Mar 30, 2023 | 134.00 | 134.75 | 134.00 | 134.75 | 132.84 | 900 |
| Mar 29, 2023 | 130.15 | 130.15 | 130.15 | 130.15 | 128.31 | 500 |
| Mar 28, 2023 | 126.10 | 130.05 | 126.10 | 127.30 | 125.50 | 4,000 |
| Mar 27, 2023 | 126.45 | 127.00 | 126.45 | 127.00 | 125.20 | 1,600 |
| Mar 24, 2023 | 127.09 | 128.74 | 125.38 | 128.74 | 126.92 | 1,400 |
| Mar 23, 2023 | 130.25 | 131.00 | 130.25 | 131.00 | 129.14 | 1,300 |
| Mar 22, 2023 | 131.50 | 131.50 | 130.75 | 131.13 | 129.27 | 1,200 |
| Mar 21, 2023 | 130.00 | 130.45 | 129.01 | 129.01 | 127.18 | 1,200 |
| Mar 20, 2023 | 126.75 | 126.75 | 125.84 | 125.84 | 124.06 | 800 |
| Mar 17, 2023 | 126.83 | 126.83 | 126.83 | 126.83 | 125.03 | 400 |
| Mar 16, 2023 | 125.50 | 126.88 | 124.83 | 126.83 | 125.03 | 1,400 |
| Mar 15, 2023 | 125.00 | 125.00 | 122.82 | 124.00 | 122.24 | 2,900 |
| Mar 14, 2023 | 130.75 | 131.25 | 130.57 | 131.00 | 129.14 | 1,400 |
| Mar 13, 2023 | 126.10 | 127.38 | 125.75 | 125.75 | 123.97 | 700 |
| Mar 10, 2023 | 130.00 | 130.00 | 129.43 | 129.43 | 127.60 | 1,000 |
| Mar 09, 2023 | 130.80 | 130.80 | 130.80 | 130.80 | 128.95 | 1,800 |
| Mar 08, 2023 | 130.60 | 130.60 | 130.60 | 130.60 | 128.75 | 2,100 |
| Mar 07, 2023 | 130.60 | 130.60 | 130.60 | 130.60 | 128.75 | 600 |
| Mar 06, 2023 | 132.25 | 132.25 | 130.60 | 130.60 | 128.75 | 800 |
| Mar 03, 2023 | 132.75 | 132.75 | 131.10 | 131.57 | 129.71 | 1,300 |
| Mar 02, 2023 | 130.00 | 130.20 | 129.80 | 130.20 | 128.36 | 7,900 |
| Mar 01, 2023 | 130.72 | 130.72 | 130.04 | 130.30 | 128.45 | 1,800 |
| Feb 28, 2023 | 130.99 | 130.99 | 130.99 | 130.99 | 129.13 | 600 |
| Feb 27, 2023 | 131.00 | 131.00 | 131.00 | 131.00 | 129.14 | 28,900 |
| Feb 24, 2023 | 131.40 | 131.40 | 130.29 | 130.29 | 128.44 | 1,200 |
| Feb 23, 2023 | 130.49 | 130.49 | 130.33 | 130.33 | 128.48 | 2,100 |
| Feb 22, 2023 | 129.80 | 129.80 | 129.80 | 129.80 | 127.96 | 800 |
| Feb 21, 2023 | 130.25 | 132.39 | 129.80 | 129.80 | 127.96 | 2,200 |
| Feb 17, 2023 | 134.15 | 135.00 | 133.38 | 135.00 | 133.09 | 46,700 |
| Feb 16, 2023 | 131.00 | 134.05 | 131.00 | 131.95 | 130.08 | 50,200 |
| Feb 15, 2023 | 127.00 | 128.25 | 126.28 | 126.28 | 124.49 | 4,500 |
| Feb 14, 2023 | 125.25 | 126.03 | 124.29 | 125.18 | 123.41 | 2,700 |
| Feb 13, 2023 | 125.25 | 125.25 | 125.25 | 125.25 | 123.48 | 1,000 |
| Feb 10, 2023 | 123.40 | 123.40 | 121.05 | 121.05 | 119.34 | 900 |
| Feb 09, 2023 | 122.00 | 124.00 | 120.25 | 120.25 | 118.55 | 1,700 |
| Feb 08, 2023 | 119.00 | 123.11 | 119.00 | 122.30 | 120.57 | 1,100 |
| Feb 07, 2023 | 122.25 | 122.25 | 119.75 | 120.30 | 118.60 | 2,600 |
| Feb 06, 2023 | 121.65 | 126.96 | 121.65 | 122.30 | 120.57 | 1,300 |
| Feb 03, 2023 | 122.11 | 128.62 | 122.11 | 128.62 | 126.80 | 1,700 |
| Feb 02, 2023 | 128.44 | 128.44 | 127.70 | 128.38 | 126.56 | 10,100 |
| Feb 01, 2023 | 125.63 | 126.82 | 125.04 | 126.82 | 125.02 | 1,500 |
| Jan 31, 2023 | 123.50 | 126.42 | 123.50 | 126.42 | 124.63 | 900 |
| Jan 30, 2023 | 127.30 | 127.30 | 123.50 | 123.50 | 121.75 | 2,100 |
| Jan 27, 2023 | 127.61 | 127.61 | 126.94 | 126.94 | 125.14 | 4,200 |
| Jan 26, 2023 | 131.95 | 131.95 | 130.75 | 130.75 | 128.90 | 1,800 |
| Jan 25, 2023 | 131.27 | 132.45 | 131.27 | 132.45 | 130.57 | 2,200 |
| Jan 24, 2023 | 129.99 | 131.27 | 129.00 | 131.27 | 129.41 | 6,400 |
| Jan 23, 2023 | 129.55 | 130.55 | 129.00 | 129.00 | 127.17 | 2,700 |
| Jan 20, 2023 | 128.30 | 129.31 | 128.30 | 129.31 | 127.48 | 3,400 |
| Jan 19, 2023 | 127.00 | 127.28 | 126.60 | 127.00 | 125.20 | 1,600 |
| Jan 18, 2023 | 129.70 | 129.70 | 126.50 | 126.50 | 124.71 | 2,300 |
| Jan 17, 2023 | 126.45 | 126.45 | 125.40 | 125.40 | 123.62 | 4,000 |
| Jan 13, 2023 | 126.90 | 127.90 | 126.50 | 126.50 | 124.71 | 2,500 |
| Jan 12, 2023 | 124.25 | 125.15 | 124.25 | 125.15 | 123.38 | 800 |
| Jan 11, 2023 | 121.96 | 123.74 | 121.96 | 123.74 | 121.99 | 1,200 |
| Jan 10, 2023 | 123.26 | 123.87 | 123.26 | 123.87 | 122.12 | 1,500 |
| Jan 09, 2023 | 125.25 | 128.50 | 125.25 | 126.25 | 124.46 | 2,800 |
| Jan 06, 2023 | 122.45 | 124.63 | 122.45 | 124.63 | 122.86 | 1,900 |
| Jan 05, 2023 | 122.28 | 122.70 | 121.91 | 122.70 | 120.96 | 2,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.