UK markets closed

Airbus SE (EADSF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
133.38+1.44 (+1.09%)
At close: 12:06PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Oct 2021133.85134.05133.38133.38133.382,800
14 Oct 2021131.94131.94131.94131.94131.94700
13 Oct 2021129.35130.20128.54130.00130.001,600
12 Oct 2021131.10131.91129.45129.45129.455,400
11 Oct 2021129.35129.91129.15129.15129.151,300
08 Oct 2021129.93132.63129.03129.03129.033,400
07 Oct 2021132.75132.75132.75132.75132.751,000
06 Oct 2021131.03131.46128.95131.46131.466,300
05 Oct 2021134.67134.67133.89133.89133.891,000
04 Oct 2021132.55132.55131.38131.38131.381,600
01 Oct 2021134.57136.30133.69135.73135.733,200
30 Sept 2021132.06135.19132.06134.56134.569,400
29 Sept 2021136.72136.72136.72136.72136.72900
28 Sept 2021133.95133.96132.83133.30133.302,100
27 Sept 2021137.50138.00137.45137.45137.457,100
24 Sept 2021135.97136.56135.97136.56136.564,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...