UK Markets closed

Airbus SE (EADSY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
33.18+0.44 (+1.34%)
At close: 3:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Sept 202133.0733.3132.8633.1833.18216,278
20 Sept 2021------
17 Sept 2021------
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 202134.1034.2133.9233.9933.9912,150,000
02 Sept 202134.5534.6534.4434.4734.4730,350,000
01 Sept 202134.6634.9534.5434.7634.7624,050,000
31 Aug 202133.9034.1933.8934.1234.1252,310,000
30 Aug 202133.9533.9833.7133.8333.8310,220,000
27 Aug 202133.5033.9633.4933.8333.837,820,000
26 Aug 202133.7533.9233.5133.6133.6122,270,000
25 Aug 202134.0934.1833.8133.9733.9710,240,000
24 Aug 202132.9033.3832.8733.2533.2557,170,000
23 Aug 202132.5732.9332.5732.8232.8214,180,000
20 Aug 202132.0532.4032.0132.2832.288,110,000
19 Aug 202132.2832.4832.0432.1832.1812,130,000
18 Aug 202132.9133.3432.8332.9132.9112,090,000
17 Aug 202133.0533.3232.9433.0333.0313,130,000
16 Aug 202133.5933.8033.4333.7333.7320,870,000
13 Aug 202134.1334.1533.8933.9933.999,280,000
12 Aug 202133.9033.9433.6533.7633.769,300,000
11 Aug 202133.9534.0633.7433.9933.999,710,000
10 Aug 202133.5233.8233.5033.7033.7012,530,000
09 Aug 202134.0934.0933.4933.6533.6511,430,000
06 Aug 202134.4434.4934.1734.1734.179,130,000
05 Aug 202134.0734.5034.0734.4634.4620,440,000
04 Aug 202133.9134.0033.6433.9233.9288,160,000
03 Aug 202134.4834.4833.8334.1834.18895,900
02 Aug 2021------
30 Jul 202133.9334.4433.8734.3334.33125,500
29 Jul 202134.9435.0034.3034.3534.35132,900
28 Jul 202133.8634.0033.6933.8033.80310,300
27 Jul 202133.1233.2632.9833.2433.24140,400
26 Jul 202133.1133.2833.0133.1633.16171,800
23 Jul 202133.1533.1932.7432.7832.78175,100
22 Jul 202132.7132.7132.2032.3232.3271,300
21 Jul 202132.2932.8332.2932.8232.82183,600
20 Jul 202130.5331.5530.4431.5131.51197,300
19 Jul 202131.0231.1130.2230.3630.36540,300
16 Jul 202132.7632.8332.3332.3532.35162,100
15 Jul 202132.3532.6332.3132.5532.55400,000
14 Jul 202132.8833.0232.7132.8232.8298,400
13 Jul 202132.9432.9732.6832.7632.7680,100
12 Jul 202133.4933.5233.0833.2833.28141,300
09 Jul 202133.4733.5433.3433.4433.4490,800
08 Jul 202131.9432.3431.7332.2632.26112,200
07 Jul 202132.4532.5932.1032.4132.41180,300
06 Jul 202133.2633.2832.6032.8532.85117,000
02 Jul 202133.0833.4132.8633.2733.27129,200
01 Jul 202132.2632.5632.2632.4932.49125,700
30 Jun 202131.8132.2931.7732.2032.20107,500
29 Jun 202131.8831.8831.6231.6231.62231,100
28 Jun 202132.7832.7831.8832.2532.25485,500
25 Jun 202132.8833.0632.7432.9932.99518,300
24 Jun 202133.4033.5233.1533.3933.39120,600
23 Jun 202133.4133.5633.1133.1733.1789,300
22 Jun 202133.7133.7733.4333.6933.69218,300
21 Jun 202133.2933.7533.2133.6833.68142,000
18 Jun 202133.3433.7333.2233.3633.36553,700
17 Jun 202134.2134.3733.8434.0834.08131,900
16 Jun 202134.6334.7234.0234.0334.03229,800
15 Jun 202134.1534.4534.0234.3334.33103,700
14 Jun 202134.0134.0733.8434.0134.01121,500
11 Jun 202134.2334.2633.8934.0334.03146,100
10 Jun 202133.5833.7433.4733.6133.61150,700
09 Jun 202133.9033.9033.6133.6833.6879,200
08 Jun 202133.7734.0033.4933.8033.80186,200
07 Jun 202133.8634.0533.8233.9633.96142,700
04 Jun 202133.4033.5833.2733.5633.56637,000
03 Jun 202133.3833.4233.2333.2533.25190,800
02 Jun 202133.6533.8233.5533.7333.73454,900
01 Jun 202133.0633.4133.0033.2633.26263,200
28 May 202133.0933.1732.7032.7032.70378,500
27 May 202132.4632.8432.3032.5232.52738,400
26 May 202129.8929.9729.7429.8329.83113,900
25 May 202129.9730.0129.6629.8029.80323,700
24 May 202129.9730.0529.9130.0030.00199,700
21 May 202129.5629.8529.5229.8129.8187,900
20 May 202129.1829.6129.1029.5329.53134,700
19 May 202128.5529.1928.5529.0729.07126,300
18 May 202129.6729.7129.4229.4529.45174,700
17 May 202129.6729.6929.2629.4329.43304,900
14 May 202129.7430.3929.7030.3130.31188,200
13 May 202128.9929.2628.8229.1329.13434,800
12 May 202129.1629.3328.8828.8928.8997,700
11 May 202128.8429.2228.8329.1929.19353,100
10 May 202129.8429.8729.5029.5029.50107,000
07 May 202129.3729.8929.3129.8729.8786,700
06 May 202129.1329.1828.8329.0329.031,294,200
05 May 202129.1629.2428.7528.7628.76658,700
04 May 202129.3529.5028.9229.1929.19140,000
03 May 202130.2530.2929.9530.1030.10126,900
30 Apr 202130.1330.2729.9030.0130.01240,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...