Airbus SE (EADSY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

32.16

-0.06

(-0.19%)

At close: 03:59PM EDT

Time Period:

Mar 28, 2022 - Mar 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 28, 2023	31.93	32.19	31.93	32.16	32.16	137,900
Mar 27, 2023	32.09	32.27	31.92	32.22	32.22	158,600
Mar 24, 2023	31.55	31.77	31.34	31.77	31.77	118,400
Mar 23, 2023	32.70	32.88	31.92	32.16	32.16	119,500
Mar 22, 2023	32.83	33.07	32.42	32.42	32.42	372,300
Mar 21, 2023	32.64	32.87	32.54	32.78	32.78	87,900
Mar 20, 2023	31.48	31.92	31.48	31.82	31.82	83,000
Mar 17, 2023	31.10	31.20	30.88	31.06	31.06	121,900
Mar 16, 2023	31.04	31.86	30.94	31.82	31.82	266,900
Mar 15, 2023	30.96	31.18	30.55	31.04	31.04	123,300
Mar 14, 2023	32.58	32.90	32.49	32.80	32.80	145,700
Mar 13, 2023	31.50	31.82	31.34	31.55	31.55	155,800
Mar 10, 2023	32.42	32.48	31.95	31.99	31.99	111,200
Mar 09, 2023	32.92	33.02	32.50	32.52	32.52	126,200
Mar 08, 2023	32.88	32.96	32.56	32.67	32.67	174,800
Mar 07, 2023	32.92	33.00	32.53	32.58	32.58	427,500
Mar 06, 2023	32.96	33.18	32.95	32.95	32.95	102,700
Mar 03, 2023	32.74	33.15	32.60	33.09	33.09	133,900
Mar 02, 2023	32.26	32.72	32.26	32.64	32.64	125,500
Mar 01, 2023	32.84	32.87	32.43	32.61	32.61	359,500
Feb 28, 2023	32.86	33.00	32.67	32.70	32.70	96,100
Feb 27, 2023	32.82	32.90	32.62	32.67	32.67	342,400
Feb 24, 2023	32.42	32.54	32.07	32.21	32.21	427,300
Feb 23, 2023	32.76	33.13	32.66	33.06	33.06	113,600
Feb 22, 2023	32.55	32.71	32.42	32.47	32.47	97,500
Feb 21, 2023	32.79	32.94	32.44	32.52	32.52	272,400
Feb 17, 2023	33.25	33.69	33.25	33.63	33.63	143,000
Feb 16, 2023	33.03	33.42	32.84	33.32	33.32	231,900
Feb 15, 2023	31.64	31.91	31.61	31.87	31.87	148,700
Feb 14, 2023	31.03	31.42	30.95	31.31	31.31	293,300
Feb 13, 2023	30.94	31.08	30.84	31.04	31.04	231,400
Feb 10, 2023	30.33	30.44	30.21	30.39	30.39	233,000
Feb 09, 2023	30.77	30.78	30.29	30.42	30.42	194,200
Feb 08, 2023	30.03	30.45	30.02	30.32	30.32	146,500
Feb 07, 2023	30.17	30.33	29.85	30.27	30.27	177,400
Feb 06, 2023	30.91	31.07	30.81	31.07	31.07	189,800
Feb 03, 2023	31.53	31.70	31.34	31.34	31.34	207,900
Feb 02, 2023	32.05	32.19	31.78	32.01	32.01	179,600
Feb 01, 2023	31.39	32.15	31.27	31.98	31.98	239,300
Jan 31, 2023	31.06	31.32	30.94	31.32	31.32	173,100
Jan 30, 2023	31.57	31.68	30.72	30.80	30.80	236,300
Jan 27, 2023	31.63	31.76	31.49	31.62	31.62	240,800
Jan 26, 2023	32.89	32.96	32.66	32.88	32.88	263,300
Jan 25, 2023	32.76	32.91	32.60	32.84	32.84	275,200
Jan 24, 2023	32.28	32.87	32.20	32.81	32.81	302,800
Jan 23, 2023	32.11	32.42	32.02	32.37	32.37	151,900
Jan 20, 2023	31.98	32.33	31.87	32.29	32.29	354,800
Jan 19, 2023	31.64	31.84	31.43	31.74	31.74	335,800
Jan 18, 2023	32.40	32.46	31.76	31.77	31.77	182,700
Jan 17, 2023	31.40	31.58	31.20	31.26	31.26	389,400
Jan 13, 2023	31.44	31.75	31.35	31.71	31.71	396,100
Jan 12, 2023	31.09	31.66	30.88	31.60	31.60	405,300
Jan 11, 2023	30.31	30.73	30.31	30.72	30.72	150,000
Jan 10, 2023	30.80	30.95	30.60	30.87	30.87	526,400
Jan 09, 2023	31.34	31.70	31.31	31.31	31.31	564,100
Jan 06, 2023	30.31	31.09	30.30	31.03	31.03	407,900
Jan 05, 2023	30.30	30.58	30.21	30.32	30.32	322,200
Jan 04, 2023	30.34	30.70	30.33	30.59	30.59	385,800
Jan 03, 2023	30.39	30.46	30.02	30.19	30.19	249,200
Dec 30, 2022	29.68	29.81	29.54	29.66	29.66	115,000
Dec 29, 2022	29.61	29.88	29.60	29.68	29.68	187,200
Dec 28, 2022	29.96	29.99	29.39	29.39	29.39	238,800
Dec 27, 2022	29.90	30.06	29.78	29.85	29.85	202,500
Dec 23, 2022	29.51	29.74	29.44	29.67	29.67	135,400
Dec 22, 2022	29.82	29.82	29.31	29.59	29.59	171,200
Dec 21, 2022	29.70	30.05	29.66	29.90	29.90	181,700
Dec 20, 2022	29.21	29.58	29.21	29.47	29.47	311,200
Dec 19, 2022	29.35	29.56	29.15	29.22	29.22	281,400
Dec 16, 2022	29.28	29.43	28.99	29.10	29.10	461,700
Dec 15, 2022	29.94	29.97	29.33	29.53	29.53	408,800
Dec 14, 2022	29.75	30.17	29.70	29.91	29.91	137,000
Dec 13, 2022	30.14	30.30	29.85	29.97	29.97	207,900
Dec 12, 2022	29.54	29.77	29.46	29.72	29.72	272,700
Dec 09, 2022	29.16	29.45	29.10	29.21	29.21	293,100
Dec 08, 2022	28.90	29.15	28.83	29.04	29.04	252,700
Dec 07, 2022	28.34	28.57	28.25	28.37	28.37	213,900
Dec 06, 2022	29.12	29.21	28.11	28.58	28.58	181,600
Dec 05, 2022	28.96	29.08	28.68	28.76	28.76	213,300
Dec 02, 2022	29.01	29.20	28.62	28.76	28.76	233,700
Dec 01, 2022	28.79	28.92	28.57	28.82	28.82	222,400
Nov 30, 2022	28.21	28.70	27.94	28.52	28.52	207,000
Nov 29, 2022	27.94	28.34	27.93	28.24	28.24	349,400
Nov 28, 2022	28.15	28.33	27.57	27.60	27.60	263,000
Nov 25, 2022	29.41	29.72	29.33	29.37	29.37	259,000
Nov 23, 2022	29.39	29.54	29.28	29.46	29.46	139,200
Nov 22, 2022	29.34	29.46	29.16	29.40	29.40	246,200
Nov 21, 2022	29.25	29.35	29.09	29.23	29.23	333,800
Nov 18, 2022	29.48	29.77	29.46	29.57	29.57	162,200
Nov 17, 2022	29.07	29.40	29.04	29.35	29.35	238,900
Nov 16, 2022	29.71	29.81	29.41	29.60	29.60	159,100
Nov 15, 2022	29.74	29.78	28.79	29.24	29.24	521,900
Nov 14, 2022	29.17	29.40	28.88	28.91	28.91	326,500
Nov 11, 2022	29.06	29.48	28.81	29.36	29.36	433,500
Nov 10, 2022	28.78	29.16	28.29	29.16	29.16	858,300
Nov 09, 2022	28.32	28.52	28.09	28.15	28.15	260,800
Nov 08, 2022	28.22	28.52	28.04	28.42	28.42	336,400
Nov 07, 2022	28.42	28.58	28.26	28.42	28.42	358,800
Nov 04, 2022	28.29	28.67	27.98	28.37	28.37	284,300
Nov 03, 2022	27.11	27.34	26.99	27.04	27.04	1,160,900
Nov 02, 2022	27.60	28.08	27.07	27.07	27.07	382,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,657.53+32.79(+0.17%)

S&P 5003,971.27-6.26(-0.16%)

DOW32,394.25-37.83(-0.12%)

CAD/USD0.7354-0.0001(-0.0176%)

CRUDE OIL73.75+0.55(+0.75%)

BTC-CAD37,165.95+387.24(+1.05%)

Airbus SE (EADSY)

S&P/TSX
19,657.53
+32.79(+0.17%)

S&P 500
3,971.27
-6.26(-0.16%)

DOW
32,394.25
-37.83(-0.12%)

CAD/USD
0.7354
-0.0001(-0.0176%)

CRUDE OIL
73.75
+0.55(+0.75%)

BTC-CAD
37,165.95
+387.24(+1.05%)