Airbus SE (EADSF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

92.45

+1.26

(+1.38%)

At close: 02:53PM EDT

Time Period:

Oct 05, 2021 - Oct 05, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 05, 2022	91.63	93.01	91.63	92.45	92.45	4,700
Oct 04, 2022	95.75	95.75	91.19	91.19	91.19	37,900
Oct 03, 2022	85.60	89.85	85.60	89.85	89.85	4,200
Sept 30, 2022	82.66	86.69	82.66	85.50	85.50	2,300
Sept 29, 2022	83.00	89.90	83.00	89.90	89.90	3,900
Sept 28, 2022	85.00	88.00	83.78	88.00	88.00	22,400
Sept 27, 2022	87.15	90.75	85.50	85.50	85.50	3,100
Sept 26, 2022	89.58	89.82	87.15	87.15	87.15	7,400
Sept 23, 2022	89.61	91.34	88.74	91.33	91.33	118,000
Sept 22, 2022	91.68	91.68	89.30	89.30	89.30	3,200
Sept 21, 2022	92.18	92.40	89.92	92.08	92.08	36,500
Sept 20, 2022	89.88	89.88	89.56	89.56	89.56	900
Sept 19, 2022	89.58	93.42	89.58	93.42	93.42	1,500
Sept 16, 2022	92.00	92.00	89.38	89.38	89.38	1,300
Sept 15, 2022	93.33	94.53	92.63	92.63	92.63	1,300
Sept 14, 2022	94.25	95.06	94.11	94.11	94.11	1,900
Sept 13, 2022	99.00	99.00	99.00	99.00	99.00	400
Sept 12, 2022	99.49	100.56	98.68	99.00	99.00	3,000
Sept 09, 2022	96.88	96.90	94.61	94.81	94.81	2,500
Sept 08, 2022	93.16	98.50	93.16	98.50	98.50	2,400
Sept 07, 2022	94.21	94.21	94.21	94.21	94.21	600
Sept 06, 2022	94.88	97.60	94.88	96.64	96.64	2,800
Sept 02, 2022	96.08	98.85	96.08	98.85	98.85	2,000
Sept 01, 2022	95.00	95.32	94.25	94.25	94.25	2,700
Aug 31, 2022	98.50	98.65	97.97	97.97	97.97	1,400
Aug 30, 2022	100.47	101.08	98.32	98.32	98.32	2,000
Aug 29, 2022	102.74	102.74	98.60	99.30	99.30	3,200
Aug 26, 2022	105.39	106.00	101.78	101.78	101.78	29,500
Aug 25, 2022	104.85	104.85	102.79	103.82	103.82	1,300
Aug 24, 2022	101.62	103.00	101.62	103.00	103.00	1,200
Aug 23, 2022	104.02	104.02	104.02	104.02	104.02	3,600
Aug 22, 2022	102.50	104.75	101.95	103.30	103.30	3,400
Aug 19, 2022	108.00	108.49	107.30	107.30	107.30	4,100
Aug 18, 2022	110.23	110.23	108.95	108.95	108.95	700
Aug 17, 2022	111.20	112.00	111.20	112.00	112.00	8,800
Aug 16, 2022	111.18	111.18	111.18	111.18	111.18	500
Aug 15, 2022	111.69	112.03	110.67	112.00	112.00	2,000
Aug 12, 2022	112.37	112.37	112.37	112.37	112.37	700
Aug 11, 2022	112.39	112.39	110.34	110.34	110.34	1,500
Aug 10, 2022	111.63	111.63	111.63	111.63	111.63	800
Aug 09, 2022	108.07	108.07	105.50	106.53	106.53	900
Aug 08, 2022	110.00	110.49	106.80	106.80	106.80	3,600
Aug 05, 2022	108.35	108.50	105.70	105.70	105.70	3,100
Aug 04, 2022	104.02	104.89	104.02	104.89	104.89	1,100
Aug 03, 2022	103.39	107.71	103.39	105.95	105.95	1,600
Aug 02, 2022	103.25	103.25	103.25	103.25	103.25	1,500
Aug 01, 2022	108.25	108.25	103.25	103.25	103.25	3,300
Jul 29, 2022	105.00	108.35	105.00	105.47	105.47	57,300
Jul 28, 2022	103.25	105.31	103.25	104.04	104.04	2,600
Jul 27, 2022	105.00	105.37	101.84	102.97	102.97	3,700
Jul 26, 2022	105.93	107.62	105.00	105.98	105.98	7,600
Jul 25, 2022	107.27	110.50	105.02	110.02	110.02	3,100
Jul 22, 2022	108.90	109.60	107.00	107.00	107.00	34,200
Jul 21, 2022	106.03	107.47	106.03	107.47	107.47	1,700
Jul 20, 2022	106.15	106.15	106.15	106.15	106.15	900
Jul 19, 2022	107.22	110.54	107.22	107.81	107.81	33,500
Jul 18, 2022	106.78	107.44	105.00	107.00	107.00	9,300
Jul 15, 2022	104.44	105.99	103.54	103.54	103.54	7,400
Jul 14, 2022	99.14	101.00	99.00	99.00	99.00	22,900
Jul 13, 2022	101.10	102.80	100.70	102.75	102.75	6,100
Jul 12, 2022	100.00	102.24	100.00	101.80	101.80	8,600
Jul 11, 2022	97.96	97.96	96.84	97.00	97.00	6,000
Jul 08, 2022	96.36	96.75	96.16	96.75	96.75	1,800
Jul 07, 2022	96.73	96.73	95.91	95.91	95.91	7,900
Jul 06, 2022	92.17	94.45	92.17	92.98	92.98	2,100
Jul 05, 2022	94.25	94.25	91.68	92.16	92.16	9,500
Jul 01, 2022	99.25	99.89	98.56	98.56	98.56	12,300
Jun 30, 2022	95.70	96.02	93.75	94.72	94.72	3,500
Jun 29, 2022	100.00	100.00	95.68	95.68	95.68	2,900
Jun 28, 2022	100.32	101.23	97.77	100.19	100.19	5,500
Jun 27, 2022	99.68	102.45	96.63	97.81	97.81	2,600
Jun 24, 2022	98.17	98.17	95.19	96.36	96.36	1,700
Jun 23, 2022	95.26	98.39	95.09	95.28	95.28	2,000
Jun 22, 2022	96.40	97.45	96.40	96.87	96.87	1,700
Jun 21, 2022	102.95	103.00	98.75	101.13	101.13	3,500
Jun 17, 2022	97.30	101.00	96.80	98.81	98.81	2,300
Jun 16, 2022	98.90	98.90	97.17	98.45	98.45	4,600
Jun 15, 2022	100.37	100.68	98.53	100.68	100.68	3,500
Jun 14, 2022	101.28	101.28	99.26	99.93	99.93	8,400
Jun 13, 2022	104.21	104.21	100.95	103.80	103.80	3,900
Jun 10, 2022	106.15	109.83	106.15	106.77	106.77	2,400
Jun 09, 2022	113.52	113.52	111.20	111.20	111.20	115,100
Jun 08, 2022	114.15	114.15	114.15	114.15	114.15	600
Jun 07, 2022	115.47	119.50	115.47	119.25	119.25	1,100
Jun 06, 2022	119.50	120.24	119.30	120.24	120.24	6,500
Jun 03, 2022	117.10	117.25	115.75	115.75	115.75	1,600
Jun 02, 2022	115.45	117.90	115.35	115.76	115.76	4,600
Jun 01, 2022	115.00	116.14	114.45	114.45	114.45	1,000
May 31, 2022	118.55	118.55	116.00	117.75	117.75	5,700
May 27, 2022	120.00	120.50	119.08	120.50	120.50	4,800
May 26, 2022	114.39	116.90	114.39	116.47	116.47	6,300
May 25, 2022	111.19	111.32	111.02	111.32	111.32	1,400
May 24, 2022	111.60	111.60	110.10	110.38	110.38	3,600
May 23, 2022	112.00	115.20	112.00	113.55	113.55	3,500
May 20, 2022	112.48	113.80	111.60	112.48	112.48	7,500
May 19, 2022	115.00	115.75	111.80	112.43	112.43	4,700
May 18, 2022	114.11	114.11	111.60	111.60	111.60	3,500
May 17, 2022	112.11	115.15	110.26	110.26	110.26	7,200
May 16, 2022	110.60	111.00	107.60	108.64	108.64	11,800
May 13, 2022	107.25	110.93	107.25	109.55	109.55	6,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,235.09-135.90(-0.70%)

S&P 5003,783.28-7.65(-0.20%)

DOW30,273.87-42.45(-0.14%)

CAD/USD0.7361+0.0015(+0.21%)

CRUDE OIL88.23+0.47(+0.54%)

BTC-CAD27,516.16-104.12(-0.38%)

Airbus SE (EADSF)

S&P/TSX
19,235.09
-135.90(-0.70%)

S&P 500
3,783.28
-7.65(-0.20%)

DOW
30,273.87
-42.45(-0.14%)

CAD/USD
0.7361
+0.0015(+0.21%)

CRUDE OIL
88.23
+0.47(+0.54%)

BTC-CAD
27,516.16
-104.12(-0.38%)