Airbus SE (EADSY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

43.58

+0.57

(+1.33%)

At close: 03:59PM EDT

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	42.95	43.60	42.93	43.58	43.58	610,200
Apr 22, 2024	42.63	43.19	42.61	43.01	43.01	436,300
Apr 19, 2024	42.64	42.85	42.35	42.52	42.52	284,900
Apr 18, 2024	42.46	42.84	42.32	42.52	42.52	110,200
Apr 17, 2024	42.90	42.93	42.41	42.64	42.64	118,500
Apr 16, 2024	42.12	42.37	41.91	42.23	42.23	161,900
Apr 16, 2024	0.756 Dividend
Apr 15, 2024	43.85	43.85	42.88	43.13	42.37	187,200
Apr 12, 2024	43.47	43.62	42.99	43.00	42.25	169,100
Apr 11, 2024	44.06	44.09	43.16	43.63	42.87	390,800
Apr 10, 2024	44.00	44.32	43.94	44.07	43.30	165,700
Apr 09, 2024	45.27	45.28	44.40	44.65	43.87	253,500
Apr 08, 2024	46.29	46.34	46.00	46.04	45.23	108,800
Apr 05, 2024	44.76	45.61	44.75	45.55	44.75	106,400
Apr 04, 2024	45.71	45.76	44.88	44.97	44.18	119,500
Apr 03, 2024	45.04	45.59	45.01	45.43	44.63	424,200
Apr 02, 2024	44.83	45.12	44.74	45.07	44.28	219,000
Apr 01, 2024	45.18	46.78	45.18	45.92	45.12	167,100
Mar 28, 2024	46.25	46.25	46.03	46.16	45.35	130,600
Mar 27, 2024	46.55	46.66	46.28	46.56	45.74	133,900
Mar 26, 2024	46.10	46.21	46.02	46.03	45.22	151,100
Mar 25, 2024	46.08	46.13	45.98	45.98	45.17	132,300
Mar 22, 2024	45.95	46.00	45.82	45.95	45.14	335,900
Mar 21, 2024	45.98	46.11	45.69	45.87	45.07	860,700
Mar 20, 2024	45.36	46.35	45.31	46.35	45.54	249,200
Mar 19, 2024	45.25	45.30	44.93	45.23	44.44	268,100
Mar 18, 2024	44.45	44.47	44.24	44.33	43.55	389,600
Mar 15, 2024	44.00	44.47	43.97	44.38	43.60	517,500
Mar 14, 2024	43.88	43.94	43.48	43.68	42.91	380,800
Mar 13, 2024	43.55	43.70	43.48	43.70	42.93	326,100
Mar 12, 2024	42.78	43.24	42.59	43.21	42.45	246,600
Mar 11, 2024	43.13	43.15	42.69	42.93	42.18	111,200
Mar 08, 2024	43.16	43.26	42.99	43.07	42.32	146,500
Mar 07, 2024	43.10	43.43	42.94	43.28	42.52	91,300
Mar 06, 2024	42.77	43.21	42.77	43.04	42.29	175,900
Mar 05, 2024	42.70	42.82	42.43	42.59	41.84	265,200
Mar 04, 2024	42.03	42.21	42.00	42.16	41.42	201,100
Mar 01, 2024	41.52	41.63	41.06	41.31	40.59	188,200
Feb 29, 2024	41.50	41.53	41.19	41.33	40.61	222,600
Feb 28, 2024	40.93	41.67	40.93	41.63	40.90	165,600
Feb 27, 2024	40.10	40.29	40.01	40.08	39.38	170,300
Feb 26, 2024	40.08	40.10	39.83	39.99	39.29	138,400
Feb 23, 2024	39.99	40.18	39.88	39.91	39.21	148,600
Feb 22, 2024	39.69	39.93	39.65	39.84	39.14	826,400
Feb 21, 2024	39.22	39.70	39.18	39.70	39.00	1,011,300
Feb 20, 2024	39.16	39.28	39.10	39.19	38.50	107,500
Feb 16, 2024	38.95	39.42	38.91	39.26	38.57	214,500
Feb 15, 2024	39.98	40.24	39.89	40.24	39.53	123,300
Feb 14, 2024	40.37	40.41	40.11	40.41	39.70	136,100
Feb 13, 2024	39.67	39.92	39.54	39.75	39.05	138,400
Feb 12, 2024	39.97	40.40	39.97	40.22	39.52	405,700
Feb 09, 2024	40.43	40.65	40.21	40.64	39.93	596,200
Feb 08, 2024	40.78	40.81	40.56	40.76	40.05	112,200
Feb 07, 2024	40.74	40.74	40.48	40.64	39.93	133,100
Feb 06, 2024	40.72	40.85	40.60	40.82	40.10	115,900
Feb 05, 2024	40.11	40.11	39.80	40.04	39.34	137,200
Feb 02, 2024	40.23	40.37	40.13	40.30	39.59	220,600
Feb 01, 2024	39.80	40.24	39.73	40.20	39.50	113,000
Jan 31, 2024	40.31	40.41	39.69	39.70	39.00	257,800
Jan 30, 2024	40.75	40.78	40.50	40.60	39.89	181,100
Jan 29, 2024	40.23	40.57	40.14	40.50	39.79	161,900
Jan 26, 2024	40.40	40.75	40.32	40.60	39.89	121,200
Jan 25, 2024	40.25	40.39	40.05	40.39	39.68	192,100
Jan 24, 2024	40.14	40.19	39.63	39.67	38.97	260,000
Jan 23, 2024	40.10	40.35	40.00	40.14	39.44	162,500
Jan 22, 2024	40.84	40.89	40.69	40.72	40.01	209,100
Jan 19, 2024	40.36	40.73	40.21	40.70	39.99	143,200
Jan 18, 2024	40.63	40.93	40.54	40.87	40.15	151,700
Jan 17, 2024	39.87	39.95	39.69	39.95	39.25	143,400
Jan 16, 2024	40.22	40.25	39.92	40.02	39.32	303,800
Jan 12, 2024	40.77	40.97	40.57	40.83	40.11	218,700
Jan 11, 2024	39.63	39.84	39.27	39.84	39.14	159,300
Jan 10, 2024	39.27	39.56	39.27	39.39	38.70	170,900
Jan 09, 2024	38.98	39.14	38.92	39.09	38.40	123,200
Jan 08, 2024	39.22	39.48	39.11	39.42	38.73	228,000
Jan 05, 2024	38.00	38.49	38.00	38.08	37.41	95,200
Jan 04, 2024	37.86	38.22	37.86	37.98	37.31	133,300
Jan 03, 2024	37.40	37.46	37.18	37.29	36.64	237,800
Jan 02, 2024	38.47	38.70	38.44	38.48	37.81	440,100
Dec 29, 2023	38.66	38.82	38.53	38.57	37.89	107,400
Dec 28, 2023	38.68	38.84	38.55	38.63	37.95	219,100
Dec 27, 2023	38.51	38.75	38.49	38.69	38.01	107,900
Dec 26, 2023	38.17	38.57	38.17	38.50	37.83	95,100
Dec 22, 2023	38.55	38.59	38.19	38.37	37.70	121,900
Dec 21, 2023	37.86	38.17	37.84	38.17	37.50	174,300
Dec 20, 2023	37.75	37.87	37.30	37.30	36.65	298,600
Dec 19, 2023	38.16	38.42	38.13	38.40	37.73	135,000
Dec 18, 2023	37.93	38.04	37.78	38.02	37.35	494,500
Dec 15, 2023	37.85	38.26	37.78	37.95	37.28	238,100
Dec 14, 2023	38.86	38.90	38.28	38.50	37.83	119,900
Dec 13, 2023	38.53	39.08	38.25	38.99	38.31	121,500
Dec 12, 2023	38.25	38.53	38.11	38.52	37.84	145,600
Dec 11, 2023	38.25	38.30	38.10	38.23	37.56	183,800
Dec 08, 2023	37.74	38.21	37.74	38.13	37.46	194,800
Dec 07, 2023	37.12	37.40	37.01	37.35	36.70	137,100
Dec 06, 2023	37.22	37.53	37.03	37.03	36.38	158,300
Dec 05, 2023	36.72	36.87	36.70	36.82	36.17	181,900
Dec 04, 2023	37.15	37.20	37.02	37.18	36.53	125,600
Dec 01, 2023	37.33	37.65	37.30	37.61	36.95	142,800
Nov 30, 2023	37.03	37.19	36.94	37.17	36.52	439,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.72+139.76(+0.64%)

S&P 5005,070.55+59.95(+1.20%)

DOW38,503.69+263.71(+0.69%)

CAD/USD0.7319-0.0001(-0.01%)

CRUDE OIL83.32-0.04(-0.05%)

Bitcoin CAD91,068.31-177.30(-0.19%)

Airbus SE (EADSY)

S&P/TSX
22,011.72
+139.76(+0.64%)

S&P 500
5,070.55
+59.95(+1.20%)

DOW
38,503.69
+263.71(+0.69%)

CAD/USD
0.7319
-0.0001(-0.01%)

CRUDE OIL
83.32
-0.04(-0.05%)

Bitcoin CAD
91,068.31
-177.30(-0.19%)