UK markets closed

Airbus SE (EADSF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
136.20-2.24 (-1.62%)
At close: 3:33PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
03 May 2021119.43119.43119.43119.43119.431,100
30 Apr 2021120.84121.50119.72121.50121.503,700
29 Apr 2021122.75122.75120.96122.75122.753,700
28 Apr 2021119.90120.95119.75120.95120.955,600
27 Apr 2021120.80120.80119.72119.72119.721,200
26 Apr 2021122.30122.30122.00122.00122.002,700
23 Apr 2021118.62119.50117.94119.50119.502,100
22 Apr 2021119.15119.68119.15119.53119.531,400
21 Apr 2021116.95118.35116.95118.35118.352,200
20 Apr 2021120.25120.25116.78116.79116.792,400
19 Apr 2021124.62124.62121.71124.25124.251,300
16 Apr 2021124.80124.86124.31124.67124.672,700
15 Apr 2021121.26125.40121.26122.61122.611,400
14 Apr 2021120.17120.60120.17120.60120.60900
13 Apr 2021118.00118.31118.00118.31118.311,400
12 Apr 2021121.10121.10121.10121.10121.10600
09 Apr 2021122.00122.00120.25120.80120.801,800
08 Apr 2021117.49120.65117.49119.25119.252,200
07 Apr 2021121.37121.37117.85117.85117.853,900
06 Apr 2021119.65120.00118.00118.25118.252,700
05 Apr 2021120.00121.49120.00121.49121.491,200
01 Apr 2021118.48118.85116.59117.65117.653,300
31 Mar 2021114.42115.00111.43113.25113.257,300
30 Mar 2021115.55115.55113.75113.80113.801,900
29 Mar 2021113.00116.07113.00116.07116.071,600
26 Mar 2021116.17116.17113.45113.45113.451,700
25 Mar 2021112.03113.64112.03113.50113.501,800
24 Mar 2021111.23114.92111.23113.44113.445,300
23 Mar 2021114.01115.47112.65114.69114.693,600
22 Mar 2021117.00117.00115.50117.00117.001,100
19 Mar 2021117.68117.68116.98117.39117.394,600
18 Mar 2021121.52121.55121.52121.55121.552,700
17 Mar 2021120.64121.83120.64121.05121.052,000
16 Mar 2021120.70122.75120.70120.71120.712,900
15 Mar 2021120.75120.75119.11119.11119.116,800
12 Mar 2021116.03120.18115.51119.50119.5014,900
11 Mar 2021117.50119.71117.50119.71119.712,400
10 Mar 2021118.00118.75118.00118.75118.751,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...