Canada Markets close in 3 hrs 9 mins

Airbus SE (EADSY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
27.59-0.11 (-0.40%)
As of 12:35PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 16, 202227.5227.7027.2827.5927.59189,985
May 13, 202227.0427.7227.0127.7027.70392,000
May 12, 202226.8927.2726.6027.0227.02338,600
May 11, 202228.0128.4627.5227.5227.52308,600
May 10, 202227.9128.1227.4327.7627.76348,200
May 09, 202227.9628.0627.3027.6027.60394,200
May 06, 202228.6628.9728.1728.2528.253,231,500
May 05, 202229.0829.1328.3628.8228.821,679,000
May 04, 202227.4928.7826.9628.6828.68341,000
May 03, 202227.8428.2827.6428.1728.17276,000
May 02, 202227.4027.6926.9227.3627.36351,200
Apr 29, 202227.7128.0027.1627.2727.27195,000
Apr 28, 202227.3027.4626.6327.3927.39383,600
Apr 27, 202226.8827.0826.4326.8226.82229,600
Apr 26, 202227.9727.9926.8626.9326.93282,700
Apr 25, 202227.9828.0527.4927.9927.99229,300
Apr 22, 202228.4428.5527.9027.9027.90432,900
Apr 21, 202229.6629.8228.8528.9928.99764,700
Apr 20, 202228.6328.8128.4428.5528.55152,700
Apr 19, 202227.7528.3027.7528.3028.30298,300
Apr 18, 202228.0029.0027.7827.9527.95255,600
Apr 14, 202228.0628.6927.9928.0128.01230,200
Apr 13, 202227.8828.2527.8828.2328.23324,600
Apr 12, 202228.2428.4228.0028.1328.13330,100
Apr 11, 202228.3028.6028.0628.0628.06254,800
Apr 08, 202227.8928.2027.7627.8027.80251,700
Apr 07, 202228.2828.3727.4428.0228.02246,100
Apr 06, 202228.3428.3928.0128.2028.20312,400
Apr 05, 202229.2229.4528.2628.7328.73447,200
Apr 04, 202230.1930.4129.6430.2430.24342,800
Apr 01, 202230.5230.9530.4430.8130.81603,000
Mar 31, 202230.7230.8330.2130.2230.22654,400
Mar 30, 202231.0531.1730.7731.0431.04484,100
Mar 29, 202231.4031.5931.1331.4631.46204,400
Mar 28, 202229.5729.9429.3529.8429.84231,200
Mar 25, 202229.8930.0229.3829.7029.70181,800
Mar 24, 202229.3729.7429.1529.6929.69388,600
Mar 23, 202229.2629.7529.1629.2629.26178,200
Mar 22, 202229.5129.9029.5129.8029.80275,700
Mar 21, 202229.0029.1928.6728.9028.90314,700
Mar 18, 202228.7829.4028.7729.3929.39671,700
Mar 17, 202229.1829.9129.1829.7429.74223,900
Mar 16, 202228.8930.0828.7329.6429.641,282,200
Mar 15, 202228.4228.4527.9228.4228.42364,600
Mar 14, 202228.8329.0628.2028.4928.49295,600
Mar 11, 202228.6028.7227.8227.8227.82537,700
Mar 10, 202227.0427.9127.0027.6127.611,038,400
Mar 09, 202228.2429.0728.0728.6328.63753,700
Mar 08, 202225.8327.4325.2726.2626.261,047,600
Mar 07, 202226.6626.7624.6425.0425.04552,100
Mar 04, 202227.1027.1726.3726.8226.82673,600
Mar 03, 202230.0930.0928.6428.8328.83371,300
Mar 02, 202229.7930.7229.6930.3230.32284,000
Mar 01, 202230.3130.4328.3928.8728.871,546,200
Feb 28, 202231.2232.5531.1331.6931.69353,400
Feb 25, 202231.9832.8331.9432.7532.75459,900
Feb 24, 202230.0231.3129.9831.2131.21335,600
Feb 23, 202232.7132.8431.7831.8631.86162,800
Feb 22, 202232.3532.5931.7632.0332.03199,600
Feb 18, 202232.7833.0132.3032.4932.49144,900
Feb 17, 202233.2333.2332.7032.7432.74212,900
Feb 16, 202233.1333.7533.1333.7533.75248,900
Feb 15, 202233.1533.7433.1433.6233.62238,500
Feb 14, 202232.8533.1232.3532.7332.73237,300
Feb 11, 202233.4733.7932.6532.7732.77188,300
Feb 10, 202233.0434.0033.0033.4033.40199,600
Feb 09, 202233.3533.7233.3233.6433.64250,000
Feb 08, 202232.7133.1932.5733.1633.16331,300
Feb 07, 202231.9032.4831.8932.3232.32592,300
Feb 04, 202231.3031.9331.1831.7031.70159,300
Feb 03, 202231.7632.0131.5931.6531.65185,500
Feb 02, 202232.2032.2031.8732.1432.14231,600
Feb 01, 202232.1632.6232.0432.6232.62291,700
Jan 31, 202231.1031.7231.0831.6731.67342,600
Jan 28, 202230.9831.2830.7731.2831.28368,100
Jan 27, 202231.9532.0231.5131.6731.67320,800
Jan 26, 202232.1132.4631.6631.8631.86335,400
Jan 25, 202230.2130.9429.8930.6830.68311,900
Jan 24, 202230.4831.1029.8531.0631.06517,500
Jan 21, 202232.0932.2431.7131.7931.79299,100
Jan 20, 202232.4532.8532.2332.3332.33242,100
Jan 19, 202232.8032.8032.4132.5132.51363,300
Jan 18, 202232.6133.0032.5332.8132.81362,800
Jan 14, 202233.4933.6833.3433.6133.61181,200
Jan 13, 202233.4933.7133.2433.3433.34499,800
Jan 12, 202233.5733.9233.5133.8833.88544,800
Jan 11, 202233.1533.7433.1333.7033.70363,200
Jan 10, 202233.2433.7632.9933.6633.66464,700
Jan 07, 202233.0733.5033.0333.4233.42259,300
Jan 06, 202233.4833.7233.1633.3233.32267,000
Jan 05, 202234.0234.2433.4833.4833.48430,400
Jan 04, 202233.5633.8133.3133.4833.48693,100
Jan 03, 202232.6332.9032.5932.7632.76302,500
Dec 31, 202131.5032.0631.5031.9131.91113,200
Dec 30, 202131.6231.9031.6231.7031.70197,200
Dec 29, 202131.8231.8531.6431.7531.75154,700
Dec 28, 202131.8432.1031.8431.9031.90168,000
Dec 27, 202131.7731.9331.6431.8531.85192,500
Dec 23, 202131.5131.6731.3931.5631.56227,200
Dec 22, 202130.9331.4830.8831.4431.44288,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...