Canada markets closed

Airbus SE (EADSY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
21.47-0.11 (-0.51%)
At close: 03:59PM EDT
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 202221.4121.8221.2921.4721.47559,400
Sept 29, 202221.6221.6221.1521.5821.58561,200
Sept 28, 202221.0321.9220.9121.8521.85296,600
Sept 27, 202221.6921.7921.2621.3821.38665,000
Sept 26, 202222.1922.3721.7721.8621.86550,000
Sept 23, 202222.6722.7022.0022.2422.24426,700
Sept 22, 202222.9222.9822.5722.7122.71369,300
Sept 21, 202222.9423.2822.6322.6322.63452,100
Sept 20, 202222.8323.0122.5522.8122.81534,600
Sept 19, 202222.7523.4822.7523.4323.43421,100
Sept 16, 202222.8923.1322.7922.9722.97297,000
Sept 15, 202223.5423.8323.4523.5723.57559,900
Sept 14, 202223.8023.9523.4923.9423.94878,400
Sept 13, 202224.5224.7123.9723.9923.99238,400
Sept 12, 202225.1425.2425.0425.0525.05415,100
Sept 09, 202224.2824.3424.0124.1324.13327,900
Sept 08, 202223.5224.0523.4523.9123.91405,000
Sept 07, 202223.4924.0823.4824.0224.02352,800
Sept 06, 202224.0824.1123.7523.8523.85435,500
Sept 02, 202224.3624.7823.8423.9123.91273,600
Sept 01, 202223.6923.9023.3923.9023.90477,200
Aug 31, 202224.7124.7924.4224.4624.46251,700
Aug 30, 202225.3925.4024.9825.0725.07239,500
Aug 29, 202225.1025.2424.9425.1625.16298,300
Aug 26, 202226.1326.1425.2125.2125.21442,600
Aug 25, 202225.8426.0925.6725.8925.89697,300
Aug 24, 202225.4725.7925.3925.5925.59209,300
Aug 23, 202225.6525.9125.5225.6225.62218,100
Aug 22, 202225.8225.8325.5025.5625.56317,800
Aug 19, 202226.9526.9926.5426.6526.65201,600
Aug 18, 202227.4927.4927.2627.3327.33174,600
Aug 17, 202227.6227.7227.3527.5627.5693,800
Aug 16, 202228.0028.2427.9028.1928.19229,300
Aug 15, 202227.7027.7827.5727.6727.67266,000
Aug 12, 202227.7427.9627.5627.9427.94595,800
Aug 11, 202227.7827.9727.6627.6927.69282,500
Aug 10, 202227.6627.8727.5527.6227.62162,900
Aug 09, 202227.0127.2527.0127.0927.09274,200
Aug 08, 202227.1627.2626.8226.8826.88397,700
Aug 05, 202226.6226.9426.4526.8026.80602,800
Aug 04, 202226.2926.5626.2626.4826.48198,600
Aug 03, 202226.2726.5326.0726.4826.48160,400
Aug 02, 202226.4326.4525.9825.9825.98220,000
Aug 01, 202226.4226.5826.0526.2326.23777,600
Jul 29, 202226.3426.9626.1926.8726.87658,400
Jul 28, 202225.9126.4125.7126.3426.34672,500
Jul 27, 202226.6927.0825.4626.0326.03647,500
Jul 26, 202226.5526.7326.3126.3226.32356,500
Jul 25, 202227.0727.1226.7427.0627.06455,100
Jul 22, 202227.2227.2426.6126.7926.79349,700
Jul 21, 202226.5126.8126.3926.8126.81342,600
Jul 20, 202226.6526.8726.2426.3626.36304,000
Jul 19, 202226.7227.3626.7227.1227.12384,900
Jul 18, 202226.2626.5926.2026.2026.20382,700
Jul 15, 202225.9726.2225.7826.0226.02575,500
Jul 14, 202224.7425.1024.6325.0525.05251,500
Jul 13, 202225.0925.6425.0925.4025.40182,400
Jul 12, 202224.6425.3224.6425.0325.03311,200
Jul 11, 202224.2524.4024.1024.1524.15372,900
Jul 08, 202224.0724.4423.9724.1824.18271,100
Jul 07, 202223.9524.1423.9224.0124.01413,800
Jul 06, 202223.4723.7523.2823.6323.63546,600
Jul 05, 202222.8623.3522.7723.3523.35579,900
Jul 01, 202224.8325.1624.6025.1625.16306,400
Jun 30, 202223.6924.4223.5924.2924.29232,100
Jun 29, 202224.6024.6023.9324.0324.03294,900
Jun 28, 202225.0425.2824.5524.5724.57490,100
Jun 27, 202224.6624.7624.4024.4824.48570,800
Jun 24, 202223.9924.6423.9624.6424.64313,600
Jun 23, 202223.9024.1023.5323.9323.93352,600
Jun 22, 202224.4724.7924.3624.4324.43389,600
Jun 21, 202225.3725.5325.0225.0425.04466,200
Jun 17, 202224.9825.2624.2924.7224.721,290,600
Jun 16, 202224.4724.6724.2724.5524.551,010,300
Jun 15, 202225.3425.4524.7525.1725.17385,700
Jun 14, 202225.5325.5724.7524.9824.98655,600
Jun 13, 202225.6725.8025.2725.3525.35314,200
Jun 10, 202227.0927.0926.7026.8126.81638,900
Jun 09, 202228.2528.2527.6027.6327.63346,400
Jun 08, 202229.0729.2928.6628.7728.77923,600
Jun 07, 202229.3029.6629.3029.6329.63295,800
Jun 06, 202229.6229.9229.4929.5929.59149,100
Jun 03, 202228.9929.2128.9729.1129.11147,500
Jun 02, 202228.9629.5528.9329.5529.55336,400
Jun 01, 202229.4629.4628.6228.7628.76207,600
May 31, 202229.2829.3929.0929.2329.23370,900
May 27, 202229.8230.0929.7930.0430.04220,400
May 26, 202228.6329.3328.6329.2129.21256,000
May 25, 202227.6628.3127.6628.1228.12335,500
May 24, 202227.8827.9527.3627.8727.87355,900
May 23, 202228.0528.5727.9428.3728.37486,100
May 20, 202228.7028.7527.8128.2728.27217,200
May 19, 202227.9728.4527.9728.1828.18584,000
May 18, 202228.4628.4927.8027.8227.82220,900
May 17, 202228.2928.7928.1028.7328.73989,700
May 16, 202227.5227.8327.2827.6327.63313,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...