UK markets open in 49 minutes

Airbus SE (EADSF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
136.09+1.55 (+1.16%)
At close: 3:48PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Sept 2021136.78136.78134.68136.09136.091,000
22 Sept 2021136.86136.86134.54134.54134.541,700
21 Sept 2021131.00133.25131.00133.25133.253,500
20 Sept 2021129.60129.60129.34129.34129.343,400
17 Sept 2021131.91133.04131.47133.04133.041,000
16 Sept 2021135.31135.46134.88134.88134.88900
15 Sept 2021134.96136.00133.70134.00134.003,000
14 Sept 2021132.99135.25130.95131.50131.502,500
13 Sept 2021133.86136.60133.86133.92133.921,200
10 Sept 2021135.13135.25133.00135.25135.252,400
09 Sept 2021134.00134.00133.59133.63133.631,600
08 Sept 2021136.58136.58136.58136.58136.58700
07 Sept 2021134.08136.88134.08136.88136.88700
03 Sept 2021138.04138.07137.92137.92137.921,400
02 Sept 2021141.50141.50138.82139.50139.501,900
01 Sept 2021139.00139.81139.00139.81139.81900
31 Aug 2021137.00137.00137.00137.00137.00800
30 Aug 2021139.03139.03137.45137.45137.45600
27 Aug 2021135.25135.25135.25135.25135.25500
26 Aug 2021136.46136.46136.21136.36136.361,400
25 Aug 2021135.50137.64135.12135.12135.121,100
24 Aug 2021132.23132.23132.23132.23132.23800
23 Aug 2021131.32131.32128.83128.83128.831,800
20 Aug 2021130.50130.50129.97129.97129.97900
19 Aug 2021131.00131.00128.00128.00128.002,900
18 Aug 2021132.00133.91131.52132.01132.011,200
17 Aug 2021133.70133.70133.00133.00133.001,400
16 Aug 2021136.37136.37136.37136.37136.37700
13 Aug 2021134.80137.18134.80137.18137.181,100
12 Aug 2021136.25136.34136.01136.34136.34900
11 Aug 2021134.12137.19134.12137.00137.002,000
10 Aug 2021133.70134.96133.70134.96134.961,100
09 Aug 2021135.63135.90134.32135.68135.681,400
06 Aug 2021137.83138.93137.58138.93138.931,900
05 Aug 2021135.77138.41135.77136.75136.752,200
04 Aug 2021137.14138.00136.05138.00138.0093,100
03 Aug 2021136.30136.95133.82135.77135.777,000
02 Aug 2021137.78139.50137.52139.50139.501,000
30 Jul 2021137.00137.90136.20136.20136.201,400
29 Jul 2021138.23139.70138.01138.44138.442,400
28 Jul 2021133.80133.94133.80133.94133.94800
27 Jul 2021134.00134.00131.28131.28131.281,700
26 Jul 2021134.00134.65131.00131.00131.001,800
23 Jul 2021133.00133.00131.25131.25131.251,000
22 Jul 2021131.11131.11131.11131.11131.111,300
21 Jul 2021130.69130.69128.43128.43128.431,200
20 Jul 2021123.00126.23123.00126.23126.232,100
19 Jul 2021125.43125.43120.56121.87121.873,500
16 Jul 2021129.35131.93129.35130.99130.991,200
15 Jul 2021130.81131.50130.81131.50131.50800
14 Jul 2021132.00132.57132.00132.57132.57900
13 Jul 2021133.51134.18131.77131.77131.772,100
12 Jul 2021132.75135.19132.75133.29133.291,300
09 Jul 2021132.13134.43132.00134.12134.122,500
08 Jul 2021126.16129.19126.16129.19129.19800
07 Jul 2021130.80130.80129.00129.00129.001,000
06 Jul 2021130.49132.48128.58131.65131.651,500
02 Jul 2021133.04133.04133.04133.04133.04300
01 Jul 2021129.22129.64128.82129.64129.641,000
30 Jun 2021128.57128.57128.57128.57128.571,000
29 Jun 2021126.38126.38125.81125.81125.812,900
28 Jun 2021128.61128.61126.70127.40127.401,900
25 Jun 2021132.48132.48129.81129.81129.812,400
24 Jun 2021132.00136.48132.00134.04134.041,800
23 Jun 2021134.00134.81134.00134.01134.012,500
22 Jun 2021135.04135.04134.87134.87134.871,000
21 Jun 2021132.76134.48132.20132.69132.691,700
18 Jun 2021133.92134.80131.03132.49132.493,000
17 Jun 2021135.14138.30135.14138.00138.002,000
16 Jun 2021138.54139.42137.68137.68137.681,800
15 Jun 2021138.30138.35136.68137.94137.941,500
14 Jun 2021135.52137.73135.52136.02136.021,400
11 Jun 2021137.00137.83135.90135.90135.903,000
10 Jun 2021136.54137.43136.54137.15137.153,000
09 Jun 2021133.79136.87133.73133.73133.732,100
08 Jun 2021133.37136.42131.88131.88131.882,100
07 Jun 2021133.75140.00131.50131.54131.542,600
04 Jun 2021134.00135.64133.71133.71133.716,100
03 Jun 2021135.20135.20135.20135.20135.20600
02 Jun 2021135.33135.33132.65135.20135.2015,600
01 Jun 2021130.40134.99130.40133.00133.002,200
28 May 2021131.50132.50131.35132.03132.035,500
27 May 2021128.35132.00127.59131.00131.005,500
26 May 2021119.60119.60118.04119.38119.38900
25 May 2021118.14120.84118.14120.80120.801,200
24 May 2021120.00120.00117.90117.90117.901,000
21 May 2021119.34119.96119.34119.96119.962,000
20 May 2021116.94116.94115.40115.73115.731,100
19 May 2021114.53117.81113.99117.20117.2011,200
18 May 2021114.58114.58114.58114.58114.58900
17 May 2021120.40120.40115.65115.65115.655,200
14 May 2021118.20120.00118.20120.00120.004,500
13 May 2021117.60117.72117.60117.72117.72900
12 May 2021118.12118.12116.45116.45116.451,600
11 May 2021116.73118.13114.51114.51114.511,000
10 May 2021119.65119.65119.65119.65119.65400
07 May 2021118.02119.65118.02119.65119.65900
06 May 2021115.00117.07114.33114.33114.331,700
05 May 2021117.55118.10113.87113.87113.872,800
04 May 2021117.35117.61116.39116.39116.392,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...