UK Markets closed

Airbus SE (EADSY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
24.64+0.71 (+2.96%)
At close: 03:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202223.9924.6423.9624.6424.64313,600
23 Jun 202223.9024.1023.5323.9323.93352,600
22 Jun 202224.4724.7924.3624.4324.43389,600
21 Jun 202225.3725.5325.0225.0425.04466,200
17 Jun 202224.9825.2624.2924.7224.721,290,600
16 Jun 202224.4724.6724.2724.5524.551,010,300
15 Jun 202225.3425.4524.7525.1725.17385,700
14 Jun 202225.5325.5724.7524.9824.98655,600
13 Jun 202225.6725.8025.2725.3525.35314,200
10 Jun 202227.0927.0926.7026.8126.81638,900
09 Jun 202228.2528.2527.6027.6327.63346,400
08 Jun 202229.0729.2928.6628.7728.77923,600
07 Jun 202229.3029.6629.3029.6329.63295,800
06 Jun 202229.6229.9229.4929.5929.59149,100
03 Jun 202228.9929.2128.9729.1129.11147,500
02 Jun 202228.9629.5528.9329.5529.55336,400
01 Jun 202229.4629.4628.6228.7628.76207,600
31 May 202229.2829.3929.0929.2329.23370,900
27 May 202229.8230.0929.7930.0430.04220,400
26 May 202228.6329.3328.6329.2129.21256,000
25 May 202227.6628.3127.6628.1228.12335,500
24 May 202227.8827.9527.3627.8727.87355,900
23 May 202228.0528.5727.9428.3728.37486,100
20 May 202228.7028.7527.8128.2728.27217,200
19 May 202227.9728.4527.9728.1828.18584,000
18 May 202228.4628.4927.8027.8227.82220,900
17 May 202228.2928.7928.1028.7328.73989,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...