Airbus SE (EADSY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

Add to watchlist

34.96

+0.18

(+0.52%)

At close: 03:58PM EDT

Time Period:

Oct 04, 2023 - Oct 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 04, 2024	34.74	34.96	34.66	34.96	34.96	10,013
Oct 03, 2024	34.99	35.01	34.64	34.78	34.78	208,900
Oct 02, 2024	35.25	35.33	35.10	35.11	35.11	141,100
Oct 01, 2024	36.34	36.37	35.43	35.74	35.74	205,900
Sept 30, 2024	36.76	36.82	36.39	36.53	36.53	148,300
Sept 27, 2024	37.38	37.47	37.14	37.23	37.23	129,800
Sept 26, 2024	37.36	37.64	37.28	37.60	37.60	179,400
Sept 25, 2024	37.25	37.36	37.00	37.02	37.02	311,000
Sept 24, 2024	37.39	37.70	37.35	37.62	37.62	377,400
Sept 23, 2024	36.61	37.05	36.56	37.03	37.03	383,600
Sept 20, 2024	36.71	36.79	36.29	36.50	36.50	575,500
Sept 19, 2024	36.89	37.34	36.65	37.29	37.29	317,500
Sept 18, 2024	35.87	36.30	35.59	35.82	35.82	259,000
Sept 17, 2024	36.03	36.04	35.81	35.88	35.88	277,700
Sept 16, 2024	36.34	36.34	35.90	36.12	36.12	226,000
Sept 13, 2024	36.06	36.24	35.92	36.05	36.05	158,400
Sept 12, 2024	35.60	36.18	35.51	36.07	36.07	228,400
Sept 11, 2024	35.89	36.22	35.37	36.22	36.22	219,800
Sept 10, 2024	36.01	36.01	35.57	35.98	35.98	510,900
Sept 09, 2024	35.69	35.97	35.64	35.79	35.79	266,900
Sept 06, 2024	36.54	36.61	35.41	35.45	35.45	174,000
Sept 05, 2024	36.57	36.70	36.45	36.62	36.62	215,400
Sept 04, 2024	36.79	37.19	36.76	36.92	36.92	225,900
Sept 03, 2024	37.41	37.44	36.95	36.99	36.99	267,800
Aug 30, 2024	38.51	38.53	38.16	38.39	38.39	149,700
Aug 29, 2024	39.10	39.10	38.69	38.79	38.79	173,200
Aug 28, 2024	39.36	39.48	38.92	39.07	39.07	163,400
Aug 27, 2024	39.39	39.43	39.20	39.28	39.28	133,300
Aug 26, 2024	39.18	39.46	39.16	39.36	39.36	134,300
Aug 23, 2024	38.89	39.39	38.86	39.39	39.39	146,600
Aug 22, 2024	38.67	38.73	38.36	38.40	38.40	269,500
Aug 21, 2024	38.48	38.83	38.41	38.72	38.72	200,800
Aug 20, 2024	38.48	38.55	38.30	38.46	38.46	244,500
Aug 19, 2024	38.01	38.36	38.01	38.34	38.34	201,400
Aug 16, 2024	37.57	37.92	37.51	37.91	37.91	123,500
Aug 15, 2024	37.21	37.60	37.21	37.57	37.57	155,100
Aug 14, 2024	37.02	37.10	36.97	37.09	37.09	190,000
Aug 13, 2024	36.75	37.00	36.59	36.98	36.98	134,000
Aug 12, 2024	36.59	36.68	36.38	36.55	36.55	175,700
Aug 09, 2024	36.62	36.82	36.51	36.82	36.82	493,700
Aug 08, 2024	36.70	36.78	36.49	36.63	36.63	573,800
Aug 07, 2024	36.90	37.10	36.49	36.49	36.49	447,100
Aug 06, 2024	36.07	36.61	35.96	36.35	36.35	387,700
Aug 05, 2024	35.42	35.91	35.36	35.66	35.66	364,300
Aug 02, 2024	35.99	36.31	35.89	36.07	36.07	251,900
Aug 01, 2024	36.80	36.86	35.81	35.94	35.94	326,400
Jul 31, 2024	38.07	38.23	37.65	37.80	37.80	320,300
Jul 30, 2024	35.73	37.21	35.71	36.75	36.75	541,300
Jul 29, 2024	35.26	35.40	34.97	35.26	35.26	454,000
Jul 26, 2024	35.46	35.60	35.29	35.46	35.46	256,000
Jul 25, 2024	34.50	35.19	34.39	34.95	34.95	310,000
Jul 24, 2024	35.59	35.68	35.05	35.06	35.06	869,400
Jul 23, 2024	35.76	35.97	35.64	35.67	35.67	299,600
Jul 22, 2024	36.14	36.25	35.88	36.19	36.19	314,100
Jul 19, 2024	35.75	35.95	35.70	35.74	35.74	340,000
Jul 18, 2024	36.26	36.33	35.57	35.90	35.90	914,500
Jul 17, 2024	35.96	36.33	35.94	36.04	36.04	279,500
Jul 16, 2024	36.01	36.45	35.95	36.44	36.44	485,900
Jul 15, 2024	36.35	36.47	36.15	36.31	36.31	1,786,100
Jul 12, 2024	36.13	36.44	36.09	36.31	36.31	2,424,200
Jul 11, 2024	36.01	36.09	35.80	35.88	35.88	1,174,300
Jul 10, 2024	35.89	36.15	35.81	36.15	36.15	224,600
Jul 09, 2024	36.05	36.12	35.54	35.66	35.66	295,900
Jul 08, 2024	36.96	37.09	36.61	36.74	36.74	360,900
Jul 05, 2024	37.06	37.10	36.73	36.86	36.86	515,100
Jul 03, 2024	36.44	36.70	36.44	36.67	36.67	964,000
Jul 02, 2024	35.25	35.51	35.14	35.40	35.40	399,600
Jul 01, 2024	35.44	35.65	35.11	35.25	35.25	396,400
Jun 28, 2024	34.30	34.52	34.10	34.24	34.24	3,917,400
Jun 27, 2024	35.00	35.20	34.85	34.89	34.89	1,181,800
Jun 26, 2024	35.00	35.13	34.86	35.00	35.00	959,900
Jun 25, 2024	34.77	36.65	34.72	36.49	36.49	2,169,200
Jun 24, 2024	39.76	40.00	36.95	37.14	37.14	555,300
Jun 21, 2024	39.51	39.76	39.38	39.57	39.57	324,400
Jun 20, 2024	39.60	39.82	39.55	39.64	39.64	274,400
Jun 18, 2024	39.60	39.82	39.49	39.72	39.72	216,300
Jun 17, 2024	38.57	39.33	38.51	39.24	39.24	279,500
Jun 14, 2024	38.27	38.51	38.02	38.39	38.39	339,400
Jun 13, 2024	39.77	39.94	39.04	39.24	39.24	343,600
Jun 12, 2024	40.13	40.54	40.13	40.17	40.17	287,600
Jun 11, 2024	39.81	39.91	39.45	39.80	39.80	174,000
Jun 10, 2024	39.73	40.28	39.58	40.20	40.20	171,200
Jun 07, 2024	40.39	40.83	40.25	40.51	40.51	194,700
Jun 06, 2024	41.85	41.85	41.53	41.74	41.74	228,500
Jun 05, 2024	41.70	41.79	41.42	41.70	41.70	201,200
Jun 04, 2024	41.71	41.77	41.29	41.69	41.69	193,600
Jun 03, 2024	42.34	42.40	42.00	42.40	42.40	366,800
May 31, 2024	42.53	42.63	42.03	42.49	42.49	843,800
May 30, 2024	43.12	43.29	42.79	42.91	42.91	1,114,300
May 29, 2024	42.39	42.75	42.28	42.36	42.36	141,300
May 28, 2024	43.01	43.07	42.80	42.86	42.86	132,700
May 24, 2024	43.08	43.16	42.92	43.10	43.10	141,400
May 23, 2024	43.76	43.76	43.20	43.25	43.25	179,500
May 22, 2024	43.64	43.72	43.16	43.24	43.24	134,100
May 21, 2024	43.54	43.91	43.51	43.89	43.89	202,200
May 20, 2024	43.66	43.75	43.52	43.67	43.67	114,400
May 17, 2024	42.86	43.25	42.83	43.22	43.22	132,700
May 16, 2024	43.15	43.25	42.96	42.97	42.97	194,900
May 15, 2024	43.21	43.51	43.18	43.47	43.47	113,900
May 14, 2024	42.62	43.00	42.62	42.95	42.95	141,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,162.83+194.33(+0.81%)

S&P 5005,751.07+51.13(+0.90%)

DOW42,352.75+341.16(+0.81%)

CAD/USD0.7368-0.0011(-0.15%)

CRUDE OIL74.45+0.74(+1.00%)

Bitcoin CAD84,627.69+1,969.30(+2.38%)

Airbus SE (EADSY)

S&P/TSX
24,162.83
+194.33(+0.81%)

S&P 500
5,751.07
+51.13(+0.90%)

DOW
42,352.75
+341.16(+0.81%)

CAD/USD
0.7368
-0.0011(-0.15%)

CRUDE OIL
74.45
+0.74(+1.00%)

Bitcoin CAD
84,627.69
+1,969.30(+2.38%)