UK markets open in 2 hours 24 minutes

Airbus SE (EADSY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
22.24-0.47 (-2.07%)
At close: 03:59PM EDT
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202222.6722.7022.0022.2422.24426,700
22 Sept 202222.9222.9822.5722.7122.71369,300
21 Sept 202222.9423.2822.6322.6322.63452,100
20 Sept 202222.8323.0122.5522.8122.81534,600
19 Sept 202222.7523.4822.7523.4323.43421,100
16 Sept 202222.8923.1322.7922.9722.97297,000
15 Sept 202223.5423.8323.4523.5723.57559,900
14 Sept 202223.8023.9523.4923.9423.94878,400
13 Sept 202224.5224.7123.9723.9923.99238,400
12 Sept 202225.1425.2425.0425.0525.05415,100
09 Sept 202224.2824.3424.0124.1324.13327,900
08 Sept 202223.5224.0523.4523.9123.91405,000
07 Sept 202223.4924.0823.4824.0224.02352,800
06 Sept 202224.0824.1123.7523.8523.85435,500
02 Sept 202224.3624.7823.8423.9123.91273,600
01 Sept 202223.6923.9023.3923.9023.90477,200
31 Aug 202224.7124.7924.4224.4624.46251,700
30 Aug 202225.3925.4024.9825.0725.07239,500
29 Aug 202225.1025.2424.9425.1625.16298,300
26 Aug 202226.1326.1425.2125.2125.21442,600
25 Aug 202225.8426.0925.6725.8925.89697,300
24 Aug 202225.4725.7925.3925.5925.59209,300
23 Aug 202225.6525.9125.5225.6225.62218,100
22 Aug 202225.8225.8325.5025.5625.56317,800
19 Aug 202226.9526.9926.5426.6526.65201,600
18 Aug 202227.4927.4927.2627.3327.33174,600
17 Aug 202227.6227.7227.3527.5627.5693,800
16 Aug 202228.0028.2427.9028.1928.19229,300
15 Aug 202227.7027.7827.5727.6727.67266,000
12 Aug 202227.7427.9627.5627.9427.94595,800
11 Aug 202227.7827.9727.6627.6927.69282,500
10 Aug 202227.6627.8727.5527.6227.62162,900
09 Aug 202227.0127.2527.0127.0927.09274,200
08 Aug 202227.1627.2626.8226.8826.88397,700
05 Aug 202226.6226.9426.4526.8026.80602,800
04 Aug 202226.2926.5626.2626.4826.48198,600
03 Aug 202226.2726.5326.0726.4826.48160,400
02 Aug 202226.4326.4525.9825.9825.98220,000
01 Aug 202226.4226.5826.0526.2326.23777,600
29 Jul 202226.3426.9626.1926.8726.87658,400
28 Jul 202225.9126.4125.7126.3426.34672,500
27 Jul 202226.6927.0825.4626.0326.03647,500
26 Jul 202226.5526.7326.3126.3226.32356,500
25 Jul 202227.0727.1226.7427.0627.06455,100
22 Jul 202227.2227.2426.6126.7926.79349,700
21 Jul 202226.5126.8126.3926.8126.81342,600
20 Jul 202226.6526.8726.2426.3626.36304,000
19 Jul 202226.7227.3626.7227.1227.12384,900
18 Jul 202226.2626.5926.2026.2026.20382,700
15 Jul 202225.9726.2225.7826.0226.02575,500
14 Jul 202224.7425.1024.6325.0525.05251,500
13 Jul 202225.0925.6425.0925.4025.40182,400
12 Jul 202224.6425.3224.6425.0325.03311,200
11 Jul 202224.2524.4024.1024.1524.15372,900
08 Jul 202224.0724.4423.9724.1824.18271,100
07 Jul 202223.9524.1423.9224.0124.01413,800
06 Jul 202223.4723.7523.2823.6323.63546,600
05 Jul 202222.8623.3522.7723.3523.35579,900
01 Jul 202224.8325.1624.6025.1625.16306,400
30 Jun 202223.6924.4223.5924.2924.29232,100
29 Jun 202224.6024.6023.9324.0324.03294,900
28 Jun 202225.0425.2824.5524.5724.57490,100
27 Jun 202224.6624.7624.4024.4824.48570,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...