UK Markets close in 42 mins

Airbus SE (EADSY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
31.92-0.41 (-1.27%)
As of 10:32AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202232.0932.2431.8031.9231.9262,524
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
22 Dec 202130.9331.4830.8831.4431.44288,800
21 Dec 202129.5630.1429.5330.0530.05700,500
20 Dec 202128.8929.1528.6928.9828.98282,900
17 Dec 202129.1829.4729.0529.0729.07330,800
16 Dec 202129.1429.2728.3728.6228.62660,100
15 Dec 202128.5028.5728.0428.5528.55283,700
14 Dec 202129.1129.4028.6628.8928.89258,100
13 Dec 202129.4829.5128.7128.9028.90328,700
10 Dec 202129.9730.0229.7229.8629.86521,000
09 Dec 202129.7329.8729.5829.6329.63575,500
08 Dec 202129.9130.5129.7630.4730.47322,500
07 Dec 202129.7429.7929.5929.7229.72735,400
06 Dec 202128.4129.0228.2528.9428.94434,100
03 Dec 202128.4428.4427.6127.9327.93280,100
02 Dec 202128.4828.7728.3928.5928.59456,800
01 Dec 202128.6928.9028.0728.0828.08270,700
30 Nov 202128.5328.7927.6628.0228.02896,400
29 Nov 202128.7328.8528.0128.1228.12946,900
26 Nov 202127.9928.3527.7428.3028.30582,100
24 Nov 202130.6731.2630.6531.2231.22110,800
23 Nov 202131.2031.3430.9331.1831.18184,900
22 Nov 202130.5930.7330.3530.3930.39390,900
19 Nov 202131.1431.1430.7830.8230.82222,200
18 Nov 202132.2732.2731.9132.1632.16154,100
17 Nov 202132.3032.4232.2332.3432.341,380,200
16 Nov 202132.5532.7032.4532.4532.45150,900
15 Nov 202132.6432.7332.4032.4532.45150,900
12 Nov 202132.3632.4232.0032.1032.10112,500
11 Nov 202132.6632.8232.6232.7732.77231,700
10 Nov 202133.4633.6233.1033.1633.16132,800
09 Nov 202133.8033.8533.5433.7233.72116,500
08 Nov 202133.1233.4933.1033.3633.36174,500
05 Nov 202132.4032.9532.1932.9032.90608,000
04 Nov 202131.4531.5631.2531.4531.45339,800
03 Nov 202131.3731.5631.1631.5331.53213,900
02 Nov 202132.0632.1531.8131.8731.87128,600
01 Nov 202131.5831.8331.5431.7431.74164,000
29 Oct 202131.9932.0831.7532.0032.00123,400
28 Oct 202132.3032.7332.1732.6732.67128,900
27 Oct 202131.7731.9931.7231.7231.72104,800
26 Oct 202131.7331.8331.6131.7131.71218,600
25 Oct 202131.2431.3831.1031.2631.26252,600
22 Oct 202132.1932.3831.8732.0432.04154,600
21 Oct 202132.3932.5332.3532.4632.4693,700
20 Oct 202132.3632.6732.3032.5532.5591,700
19 Oct 202132.6832.7932.5032.5332.53118,300
18 Oct 202132.7732.8832.6932.8432.84105,200
15 Oct 202133.2033.4033.1933.3533.35126,600
14 Oct 202132.9332.9332.6432.7532.75125,300
13 Oct 202132.3532.7532.1332.7032.70229,200
12 Oct 202132.3832.7632.3332.5732.5788,500
11 Oct 202132.7232.8932.6132.6732.67119,900
08 Oct 202132.7432.8032.6232.7532.75653,200
07 Oct 202132.8833.0632.8132.8232.82580,000
06 Oct 202132.2933.0432.2233.0033.00202,300
05 Oct 202132.9633.3332.8933.3033.30170,300
04 Oct 202133.7833.9232.8033.0833.08123,400
01 Oct 202133.4934.0433.3833.9933.99160,000
30 Sept 202133.4533.5533.2233.3933.39136,900
29 Sept 202133.8734.0033.5933.8033.80241,700
28 Sept 202133.5933.6332.9833.2333.23405,500
27 Sept 202134.3934.5034.1534.2834.28416,000
24 Sept 202133.9034.0033.5733.7033.70150,900
23 Sept 202134.0734.2834.0434.1334.13180,800
22 Sept 202133.6734.0633.6233.7533.75191,000
21 Sept 202133.0733.3132.8633.1833.18219,300
20 Sept 202133.0533.0732.3632.7432.74162,800
17 Sept 202133.6133.6832.7633.0833.08166,000
16 Sept 202133.8033.9233.5833.8133.81490,200
15 Sept 202133.1833.4033.1133.4033.40118,800
14 Sept 202133.8033.8433.0733.1433.14110,800
13 Sept 202133.6134.0733.5233.9233.92379,000
10 Sept 202134.0134.0433.6433.6433.64360,000
09 Sept 202133.7834.1533.7833.7833.7887,900
08 Sept 202133.8833.9133.4733.5933.59261,900
07 Sept 202133.8934.0333.6033.7733.77149,000
03 Sept 202134.1034.2133.9233.9933.99121,500
02 Sept 202134.5534.6534.4434.4734.47303,500
01 Sept 202134.6634.9534.5434.7634.76240,500
31 Aug 202133.9034.1933.8934.1234.12523,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...