Airbus SE (EADSY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

30.27

-0.80

(-2.57%)

At close: 03:59PM EST

Time period:

07 Feb 2022 - 07 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Feb 2023	30.17	30.33	29.84	30.27	30.27	177,381
06 Feb 2023	30.91	31.07	30.81	31.07	31.07	189,800
03 Feb 2023	31.53	31.70	31.34	31.34	31.34	207,900
02 Feb 2023	32.05	32.19	31.78	32.01	32.01	179,600
01 Feb 2023	31.39	32.15	31.27	31.98	31.98	239,300
31 Jan 2023	31.06	31.32	30.94	31.32	31.32	173,100
30 Jan 2023	31.57	31.68	30.72	30.80	30.80	236,300
27 Jan 2023	31.63	31.76	31.49	31.62	31.62	240,800
26 Jan 2023	32.89	32.96	32.66	32.88	32.88	263,300
25 Jan 2023	32.76	32.91	32.60	32.84	32.84	275,200
24 Jan 2023	32.28	32.87	32.20	32.81	32.81	302,800
23 Jan 2023	32.11	32.42	32.02	32.37	32.37	151,900
20 Jan 2023	31.98	32.33	31.87	32.29	32.29	354,800
19 Jan 2023	31.64	31.84	31.43	31.74	31.74	335,800
18 Jan 2023	32.40	32.46	31.76	31.77	31.77	182,700
17 Jan 2023	31.40	31.58	31.20	31.26	31.26	389,400
13 Jan 2023	31.44	31.75	31.35	31.71	31.71	396,100
12 Jan 2023	31.09	31.66	30.88	31.60	31.60	405,300
11 Jan 2023	30.31	30.73	30.31	30.72	30.72	150,000
10 Jan 2023	30.80	30.95	30.60	30.87	30.87	526,400
09 Jan 2023	31.34	31.70	31.31	31.31	31.31	564,100
06 Jan 2023	30.31	31.09	30.30	31.03	31.03	407,900
05 Jan 2023	30.30	30.58	30.21	30.32	30.32	322,200
04 Jan 2023	30.34	30.70	30.33	30.59	30.59	385,800
03 Jan 2023	30.39	30.46	30.02	30.19	30.19	249,200
30 Dec 2022	29.68	29.81	29.54	29.66	29.66	115,000
29 Dec 2022	29.61	29.88	29.60	29.68	29.68	187,200
28 Dec 2022	29.96	29.99	29.39	29.39	29.39	238,800
27 Dec 2022	29.90	30.06	29.78	29.85	29.85	202,500
23 Dec 2022	29.51	29.74	29.44	29.67	29.67	135,400
22 Dec 2022	29.82	29.82	29.31	29.59	29.59	171,200
21 Dec 2022	29.70	30.05	29.66	29.90	29.90	181,700
20 Dec 2022	29.21	29.58	29.21	29.47	29.47	311,200
19 Dec 2022	29.35	29.56	29.15	29.22	29.22	281,400
16 Dec 2022	29.28	29.43	28.99	29.10	29.10	461,700
15 Dec 2022	29.94	29.97	29.33	29.53	29.53	408,800
14 Dec 2022	29.75	30.17	29.70	29.91	29.91	137,000
13 Dec 2022	30.14	30.30	29.85	29.97	29.97	207,900
12 Dec 2022	29.54	29.77	29.46	29.72	29.72	272,700
09 Dec 2022	29.16	29.45	29.10	29.21	29.21	293,100
08 Dec 2022	28.90	29.15	28.83	29.04	29.04	252,700
07 Dec 2022	28.34	28.57	28.25	28.37	28.37	213,900
06 Dec 2022	29.12	29.21	28.11	28.58	28.58	181,600
05 Dec 2022	28.96	29.08	28.68	28.76	28.76	213,300
02 Dec 2022	29.01	29.20	28.62	28.76	28.76	233,700
01 Dec 2022	28.79	28.92	28.57	28.82	28.82	222,400
30 Nov 2022	28.21	28.70	27.94	28.52	28.52	207,000
29 Nov 2022	27.94	28.34	27.93	28.24	28.24	349,400
28 Nov 2022	28.15	28.33	27.57	27.60	27.60	263,000
25 Nov 2022	29.41	29.72	29.33	29.37	29.37	259,000
23 Nov 2022	29.39	29.54	29.28	29.46	29.46	139,200
22 Nov 2022	29.34	29.46	29.16	29.40	29.40	246,200
21 Nov 2022	29.25	29.35	29.09	29.23	29.23	333,800
18 Nov 2022	29.48	29.77	29.46	29.57	29.57	162,200
17 Nov 2022	29.07	29.40	29.04	29.35	29.35	238,900
16 Nov 2022	29.71	29.81	29.41	29.60	29.60	159,100
15 Nov 2022	29.74	29.78	28.79	29.24	29.24	521,900
14 Nov 2022	29.17	29.40	28.88	28.91	28.91	326,500
11 Nov 2022	29.06	29.48	28.81	29.36	29.36	433,500
10 Nov 2022	28.78	29.16	28.29	29.16	29.16	858,300
09 Nov 2022	28.32	28.52	28.09	28.15	28.15	260,800
08 Nov 2022	28.22	28.52	28.04	28.42	28.42	336,400
07 Nov 2022	28.42	28.58	28.26	28.42	28.42	358,800
04 Nov 2022	28.29	28.67	27.98	28.37	28.37	284,300
03 Nov 2022	27.11	27.34	26.99	27.04	27.04	1,160,900
02 Nov 2022	27.60	28.08	27.07	27.07	27.07	382,900
01 Nov 2022	27.82	27.97	27.46	27.76	27.76	340,100
31 Oct 2022	27.09	27.14	26.89	27.03	27.03	655,400
28 Oct 2022	27.03	27.61	27.03	27.57	27.57	321,200
27 Oct 2022	26.49	26.84	26.24	26.48	26.48	268,000
26 Oct 2022	26.30	26.71	26.30	26.52	26.52	354,000
25 Oct 2022	25.66	26.00	25.66	25.95	25.95	439,400
24 Oct 2022	25.30	25.54	24.99	25.44	25.44	385,000
21 Oct 2022	24.40	25.09	24.31	25.07	25.07	240,300
20 Oct 2022	24.73	24.98	24.52	24.60	24.60	399,500
19 Oct 2022	24.68	24.83	24.42	24.53	24.53	177,500
18 Oct 2022	25.09	25.12	24.47	24.77	24.77	1,101,000
17 Oct 2022	24.02	24.45	24.02	24.44	24.44	1,054,200
14 Oct 2022	24.10	24.16	23.27	23.29	23.29	388,800
13 Oct 2022	22.61	24.05	22.54	23.95	23.95	517,100
12 Oct 2022	22.54	22.69	22.40	22.50	22.50	190,500
11 Oct 2022	22.62	23.00	22.37	22.56	22.56	383,200
10 Oct 2022	22.44	22.71	22.38	22.58	22.58	387,800
07 Oct 2022	22.56	22.70	22.18	22.39	22.39	246,800
06 Oct 2022	23.06	23.14	22.68	22.73	22.73	205,100
05 Oct 2022	23.07	23.22	22.80	23.08	23.08	391,500
04 Oct 2022	23.25	23.68	23.25	23.65	23.65	1,060,400
03 Oct 2022	21.60	22.10	21.51	22.05	22.05	616,300
30 Sept 2022	21.41	21.82	21.29	21.47	21.47	559,400
29 Sept 2022	21.62	21.62	21.15	21.58	21.58	561,200
28 Sept 2022	21.03	21.92	20.91	21.85	21.85	296,600
27 Sept 2022	21.69	21.79	21.26	21.38	21.38	665,000
26 Sept 2022	22.19	22.37	21.77	21.86	21.86	550,000
23 Sept 2022	22.67	22.70	22.00	22.24	22.24	426,700
22 Sept 2022	22.92	22.98	22.57	22.71	22.71	369,300
21 Sept 2022	22.94	23.28	22.63	22.63	22.63	452,100
20 Sept 2022	22.83	23.01	22.55	22.81	22.81	534,600
19 Sept 2022	22.75	23.48	22.75	23.43	23.43	421,100
16 Sept 2022	22.89	23.13	22.79	22.97	22.97	297,000
15 Sept 2022	23.54	23.83	23.45	23.57	23.57	559,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,685.47-8.18(-0.03%)

HANG SENG21,298.70+76.54(+0.36%)

CRUDE OIL77.59+0.45(+0.58%)

GOLD FUTURES1,885.10+5.60(+0.30%)

DOW34,156.69+265.67(+0.78%)

BTC-GBP19,280.46+195.14(+1.02%)

Airbus SE (EADSY)

NIKKEI 225
27,685.47
-8.18(-0.03%)

HANG SENG
21,298.70
+76.54(+0.36%)

CRUDE OIL
77.59
+0.45(+0.58%)

GOLD FUTURES
1,885.10
+5.60(+0.30%)

DOW
34,156.69
+265.67(+0.78%)

BTC-GBP
19,280.46
+195.14(+1.02%)