UK Markets open in 5 hrs 46 mins

Airbus SE (EADSY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
28.73+1.10 (+3.96%)
At close: 03:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 May 202228.2928.7928.1028.7328.73989,536
16 May 202227.5227.8327.2827.6327.63313,900
13 May 202227.0427.7227.0127.7027.70392,000
12 May 202226.8927.2726.6027.0227.02338,600
11 May 202228.0128.4627.5227.5227.52308,600
10 May 202227.9128.1227.4327.7627.76348,200
09 May 202227.9628.0627.3027.6027.60394,200
06 May 202228.6628.9728.1728.2528.253,231,500
05 May 202229.0829.1328.3628.8228.821,679,000
04 May 202227.4928.7826.9628.6828.68341,000
03 May 202227.8428.2827.6428.1728.17276,000
02 May 202227.4027.6926.9227.3627.36351,200
29 Apr 202227.7128.0027.1627.2727.27195,000
28 Apr 202227.3027.4626.6327.3927.39383,600
27 Apr 202226.8827.0826.4326.8226.82229,600
26 Apr 202227.9727.9926.8626.9326.93282,700
25 Apr 202227.9828.0527.4927.9927.99229,300
22 Apr 202228.4428.5527.9027.9027.90432,900
21 Apr 202229.6629.8228.8528.9928.99764,700
20 Apr 202228.6328.8128.4428.5528.55152,700
19 Apr 202227.7528.3027.7528.3028.30298,300
18 Apr 202228.0029.0027.7827.9527.95255,600
14 Apr 202228.0628.6927.9928.0128.01230,200
13 Apr 202227.8828.2527.8828.2328.23324,600
12 Apr 202228.2428.4228.0028.1328.13330,100
11 Apr 202228.3028.6028.0628.0628.06254,800
08 Apr 202227.8928.2027.7627.8027.80251,700
07 Apr 202228.2828.3727.4428.0228.02246,100
06 Apr 202228.3428.3928.0128.2028.20312,400
05 Apr 202229.2229.4528.2628.7328.73447,200
04 Apr 202230.1930.4129.6430.2430.24342,800
01 Apr 202230.5230.9530.4430.8130.81603,000
31 Mar 202230.7230.8330.2130.2230.22654,400
30 Mar 202231.0531.1730.7731.0431.04484,100
29 Mar 202231.4031.5931.1331.4631.46204,400
28 Mar 202229.5729.9429.3529.8429.84231,200
25 Mar 202229.8930.0229.3829.7029.70181,800
24 Mar 202229.3729.7429.1529.6929.69388,600
23 Mar 202229.2629.7529.1629.2629.26178,200
22 Mar 202229.5129.9029.5129.8029.80275,700
21 Mar 202229.0029.1928.6728.9028.90314,700
18 Mar 202228.7829.4028.7729.3929.39671,700
17 Mar 202229.1829.9129.1829.7429.74223,900
16 Mar 202228.8930.0828.7329.6429.641,282,200
15 Mar 202228.4228.4527.9228.4228.42364,600
14 Mar 202228.8329.0628.2028.4928.49295,600
11 Mar 202228.6028.7227.8227.8227.82537,700
10 Mar 202227.0427.9127.0027.6127.611,038,400
09 Mar 202228.2429.0728.0728.6328.63753,700
08 Mar 202225.8327.4325.2726.2626.261,047,600
07 Mar 202226.6626.7624.6425.0425.04552,100
04 Mar 202227.1027.1726.3726.8226.82673,600
03 Mar 202230.0930.0928.6428.8328.83371,300
02 Mar 202229.7930.7229.6930.3230.32284,000
01 Mar 202230.3130.4328.3928.8728.871,546,200
28 Feb 202231.2232.5531.1331.6931.69353,400
25 Feb 202231.9832.8331.9432.7532.75459,900
24 Feb 202230.0231.3129.9831.2131.21335,600
23 Feb 202232.7132.8431.7831.8631.86162,800
22 Feb 202232.3532.5931.7632.0332.03199,600
18 Feb 202232.7833.0132.3032.4932.49144,900
17 Feb 202233.2333.2332.7032.7432.74212,900
16 Feb 202233.1333.7533.1333.7533.75248,900
15 Feb 202233.1533.7433.1433.6233.62238,500
14 Feb 202232.8533.1232.3532.7332.73237,300
11 Feb 202233.4733.7932.6532.7732.77188,300
10 Feb 202233.0434.0033.0033.4033.40199,600
09 Feb 202233.3533.7233.3233.6433.64250,000
08 Feb 202232.7133.1932.5733.1633.16331,300
07 Feb 202231.9032.4831.8932.3232.32592,300
04 Feb 202231.3031.9331.1831.7031.70159,300
03 Feb 202231.7632.0131.5931.6531.65185,500
02 Feb 202232.2032.2031.8732.1432.14231,600
01 Feb 202232.1632.6232.0432.6232.62291,700
31 Jan 202231.1031.7231.0831.6731.67342,600
28 Jan 202230.9831.2830.7731.2831.28368,100
27 Jan 202231.9532.0231.5131.6731.67320,800
26 Jan 202232.1132.4631.6631.8631.86335,400
25 Jan 202230.2130.9429.8930.6830.68311,900
24 Jan 202230.4831.1029.8531.0631.06517,500
21 Jan 202232.0932.2431.7131.7931.79299,100
20 Jan 202232.4532.8532.2332.3332.33242,100
19 Jan 202232.8032.8032.4132.5132.51363,300
18 Jan 202232.6133.0032.5332.8132.81362,800
14 Jan 202233.4933.6833.3433.6133.61181,200
13 Jan 202233.4933.7133.2433.3433.34499,800
12 Jan 202233.5733.9233.5133.8833.88544,800
11 Jan 202233.1533.7433.1333.7033.70363,200
10 Jan 202233.2433.7632.9933.6633.66464,700
07 Jan 202233.0733.5033.0333.4233.42259,300
06 Jan 202233.4833.7233.1633.3233.32267,000
05 Jan 202234.0234.2433.4833.4833.48430,400
04 Jan 202233.5633.8133.3133.4833.48693,100
03 Jan 202232.6332.9032.5932.7632.76302,500
31 Dec 202131.5032.0631.5031.9131.91113,200
30 Dec 202131.6231.9031.6231.7031.70197,200
29 Dec 202131.8231.8531.6431.7531.75154,700
28 Dec 202131.8432.1031.8431.9031.90168,000
27 Dec 202131.7731.9331.6431.8531.85192,500
23 Dec 202131.5131.6731.3931.5631.56227,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...