Mail

EADSY - 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
Jun 02, 2023	34.29	34.41	34.13	34.31	34.31	89,596
Jun 01, 2023	33.44	33.95	33.40	33.85	33.85	119,300
May 31, 2023	33.10	33.13	32.52	32.80	32.80	129,100
May 30, 2023	33.34	33.49	33.19	33.33	33.33	159,400
May 26, 2023	33.46	33.75	33.46	33.68	33.68	100,000
May 25, 2023	33.44	33.47	33.21	33.42	33.42	428,900
May 24, 2023	33.31	33.32	33.11	33.11	33.11	99,000
May 23, 2023	33.96	34.11	33.69	33.70	33.70	616,700
May 22, 2023	34.48	34.65	34.41	34.53	34.53	1,087,900
May 19, 2023	34.81	34.96	34.81	34.87	34.87	232,200
May 18, 2023	34.54	34.72	34.50	34.67	34.67	162,000
May 17, 2023	34.99	35.02	34.65	34.92	34.92	136,700
May 16, 2023	34.02	34.29	33.98	34.10	34.10	107,200
May 15, 2023	33.29	33.99	33.23	33.52	33.52	130,800
May 12, 2023	33.19	33.34	33.15	33.34	33.34	75,300
May 11, 2023	32.83	33.13	32.69	33.09	33.09	101,300
May 10, 2023	33.59	33.64	33.17	33.38	33.38	249,900
May 09, 2023	32.93	33.46	32.93	33.41	33.41	312,700
May 08, 2023	33.40	33.45	33.28	33.35	33.35	73,800
May 05, 2023	33.47	33.76	33.42	33.66	33.66	72,600
May 04, 2023	33.86	33.98	33.41	33.60	33.60	304,100
May 03, 2023	34.55	35.30	33.80	34.30	34.30	271,400
May 02, 2023	34.61	34.63	34.17	34.47	34.47	157,100
May 01, 2023	34.69	35.10	34.69	34.91	34.91	92,400
Apr 28, 2023	34.48	35.13	34.48	35.04	35.04	79,300
Apr 27, 2023	34.66	34.77	34.42	34.72	34.72	113,400
Apr 26, 2023	34.33	34.46	33.96	34.02	34.02	212,400
Apr 25, 2023	34.44	34.67	34.22	34.27	34.27	171,400
Apr 25, 2023	0.478 Dividend
Apr 24, 2023	35.16	35.34	35.16	35.22	34.74	100,800
Apr 21, 2023	34.97	35.08	34.75	34.88	34.41	70,200
Apr 20, 2023	35.34	35.52	35.27	35.31	34.83	101,600
Apr 19, 2023	35.09	35.29	34.98	35.20	34.72	148,700
Apr 18, 2023	34.86	35.24	34.79	35.24	34.76	108,500
Apr 17, 2023	34.81	35.09	34.81	35.05	34.57	129,500
Apr 14, 2023	34.74	34.77	34.52	34.66	34.19	101,800
Apr 13, 2023	34.96	34.96	34.70	34.84	34.37	93,100
Apr 12, 2023	34.70	34.91	34.51	34.76	34.29	297,700
Apr 11, 2023	34.29	34.40	34.20	34.28	33.81	439,800
Apr 10, 2023	34.48	34.49	33.88	34.26	33.80	139,700
Apr 06, 2023	33.89	34.61	33.89	34.36	33.89	583,400
Apr 05, 2023	34.11	34.21	33.76	33.86	33.40	316,100
Apr 04, 2023	34.45	34.45	34.19	34.23	33.77	180,200
Apr 03, 2023	34.05	34.36	33.93	34.19	33.73	136,400
Mar 31, 2023	33.37	33.55	33.36	33.48	33.03	152,300
Mar 30, 2023	33.30	33.37	33.18	33.36	32.91	232,300
Mar 29, 2023	32.75	32.86	32.51	32.79	32.34	111,800
Mar 28, 2023	31.93	32.19	31.93	32.16	31.72	137,900
Mar 27, 2023	32.09	32.27	31.92	32.22	31.78	158,600
Mar 24, 2023	31.55	31.77	31.34	31.77	31.34	118,400
Mar 23, 2023	32.70	32.88	31.92	32.16	31.72	119,500
Mar 22, 2023	32.83	33.07	32.42	32.42	31.98	372,300
Mar 21, 2023	32.64	32.87	32.54	32.78	32.34	87,900
Mar 20, 2023	31.48	31.92	31.48	31.82	31.39	83,000
Mar 17, 2023	31.10	31.20	30.88	31.06	30.64	121,900
Mar 16, 2023	31.04	31.86	30.94	31.82	31.39	266,900
Mar 15, 2023	30.96	31.18	30.55	31.04	30.62	123,300
Mar 14, 2023	32.58	32.90	32.49	32.80	32.35	145,700
Mar 13, 2023	31.50	31.82	31.34	31.55	31.12	155,800
Mar 10, 2023	32.42	32.48	31.95	31.99	31.56	111,200
Mar 09, 2023	32.92	33.02	32.50	32.52	32.08	126,200
Mar 08, 2023	32.88	32.96	32.56	32.67	32.23	174,800
Mar 07, 2023	32.92	33.00	32.53	32.58	32.14	427,500
Mar 06, 2023	32.96	33.18	32.95	32.95	32.50	102,700
Mar 03, 2023	32.74	33.15	32.60	33.09	32.64	133,900
Mar 02, 2023	32.26	32.72	32.26	32.64	32.20	125,500
Mar 01, 2023	32.84	32.87	32.43	32.61	32.17	359,500
Feb 28, 2023	32.86	33.00	32.67	32.70	32.26	96,100
Feb 27, 2023	32.82	32.90	32.62	32.67	32.23	342,400
Feb 24, 2023	32.42	32.54	32.07	32.21	31.77	427,300
Feb 23, 2023	32.76	33.13	32.66	33.06	32.61	113,600
Feb 22, 2023	32.55	32.71	32.42	32.47	32.03	97,500
Feb 21, 2023	32.79	32.94	32.44	32.52	32.08	272,400
Feb 17, 2023	33.25	33.69	33.25	33.63	33.17	143,000
Feb 16, 2023	33.03	33.42	32.84	33.32	32.87	231,900
Feb 15, 2023	31.64	31.91	31.61	31.87	31.44	148,700
Feb 14, 2023	31.03	31.42	30.95	31.31	30.89	293,300
Feb 13, 2023	30.94	31.08	30.84	31.04	30.62	231,400
Feb 10, 2023	30.33	30.44	30.21	30.39	29.98	233,000
Feb 09, 2023	30.77	30.78	30.29	30.42	30.01	194,200
Feb 08, 2023	30.03	30.45	30.02	30.32	29.91	146,500
Feb 07, 2023	30.17	30.33	29.85	30.27	29.86	177,400
Feb 06, 2023	30.91	31.07	30.81	31.07	30.65	189,800
Feb 03, 2023	31.53	31.70	31.34	31.34	30.91	207,900
Feb 02, 2023	32.05	32.19	31.78	32.01	31.58	179,600
Feb 01, 2023	31.39	32.15	31.27	31.98	31.55	239,300
Jan 31, 2023	31.06	31.32	30.94	31.32	30.89	173,100
Jan 30, 2023	31.57	31.68	30.72	30.80	30.38	236,300
Jan 27, 2023	31.63	31.76	31.49	31.62	31.19	240,800
Jan 26, 2023	32.89	32.96	32.66	32.88	32.43	263,300
Jan 25, 2023	32.76	32.91	32.60	32.84	32.39	275,200
Jan 24, 2023	32.28	32.87	32.20	32.81	32.36	302,800
Jan 23, 2023	32.11	32.42	32.02	32.37	31.93	151,900
Jan 20, 2023	31.98	32.33	31.87	32.29	31.85	354,800
Jan 19, 2023	31.64	31.84	31.43	31.74	31.31	335,800
Jan 18, 2023	32.40	32.46	31.76	31.77	31.34	182,700
Jan 17, 2023	31.40	31.58	31.20	31.26	30.84	389,400
Jan 13, 2023	31.44	31.75	31.35	31.71	31.28	396,100
Jan 12, 2023	31.09	31.66	30.88	31.60	31.17	405,300
Jan 11, 2023	30.31	30.73	30.31	30.72	30.30	150,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...