UK Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
07 Feb 202330.1730.3329.8430.2730.27177,381
06 Feb 202330.9131.0730.8131.0731.07189,800
03 Feb 202331.5331.7031.3431.3431.34207,900
02 Feb 202332.0532.1931.7832.0132.01179,600
01 Feb 202331.3932.1531.2731.9831.98239,300
31 Jan 202331.0631.3230.9431.3231.32173,100
30 Jan 202331.5731.6830.7230.8030.80236,300
27 Jan 202331.6331.7631.4931.6231.62240,800
26 Jan 202332.8932.9632.6632.8832.88263,300
25 Jan 202332.7632.9132.6032.8432.84275,200
24 Jan 202332.2832.8732.2032.8132.81302,800
23 Jan 202332.1132.4232.0232.3732.37151,900
20 Jan 202331.9832.3331.8732.2932.29354,800
19 Jan 202331.6431.8431.4331.7431.74335,800
18 Jan 202332.4032.4631.7631.7731.77182,700
17 Jan 202331.4031.5831.2031.2631.26389,400
13 Jan 202331.4431.7531.3531.7131.71396,100
12 Jan 202331.0931.6630.8831.6031.60405,300
11 Jan 202330.3130.7330.3130.7230.72150,000
10 Jan 202330.8030.9530.6030.8730.87526,400
09 Jan 202331.3431.7031.3131.3131.31564,100
06 Jan 202330.3131.0930.3031.0331.03407,900
05 Jan 202330.3030.5830.2130.3230.32322,200
04 Jan 202330.3430.7030.3330.5930.59385,800
03 Jan 202330.3930.4630.0230.1930.19249,200
30 Dec 202229.6829.8129.5429.6629.66115,000
29 Dec 202229.6129.8829.6029.6829.68187,200
28 Dec 202229.9629.9929.3929.3929.39238,800
27 Dec 202229.9030.0629.7829.8529.85202,500
23 Dec 202229.5129.7429.4429.6729.67135,400
22 Dec 202229.8229.8229.3129.5929.59171,200
21 Dec 202229.7030.0529.6629.9029.90181,700
20 Dec 202229.2129.5829.2129.4729.47311,200
19 Dec 202229.3529.5629.1529.2229.22281,400
16 Dec 202229.2829.4328.9929.1029.10461,700
15 Dec 202229.9429.9729.3329.5329.53408,800
14 Dec 202229.7530.1729.7029.9129.91137,000
13 Dec 202230.1430.3029.8529.9729.97207,900
12 Dec 202229.5429.7729.4629.7229.72272,700
09 Dec 202229.1629.4529.1029.2129.21293,100
08 Dec 202228.9029.1528.8329.0429.04252,700
07 Dec 202228.3428.5728.2528.3728.37213,900
06 Dec 202229.1229.2128.1128.5828.58181,600
05 Dec 202228.9629.0828.6828.7628.76213,300
02 Dec 202229.0129.2028.6228.7628.76233,700
01 Dec 202228.7928.9228.5728.8228.82222,400
30 Nov 202228.2128.7027.9428.5228.52207,000
29 Nov 202227.9428.3427.9328.2428.24349,400
28 Nov 202228.1528.3327.5727.6027.60263,000
25 Nov 202229.4129.7229.3329.3729.37259,000
23 Nov 202229.3929.5429.2829.4629.46139,200
22 Nov 202229.3429.4629.1629.4029.40246,200
21 Nov 202229.2529.3529.0929.2329.23333,800
18 Nov 202229.4829.7729.4629.5729.57162,200
17 Nov 202229.0729.4029.0429.3529.35238,900
16 Nov 202229.7129.8129.4129.6029.60159,100
15 Nov 202229.7429.7828.7929.2429.24521,900
14 Nov 202229.1729.4028.8828.9128.91326,500
11 Nov 202229.0629.4828.8129.3629.36433,500
10 Nov 202228.7829.1628.2929.1629.16858,300
09 Nov 202228.3228.5228.0928.1528.15260,800
08 Nov 202228.2228.5228.0428.4228.42336,400
07 Nov 202228.4228.5828.2628.4228.42358,800
04 Nov 202228.2928.6727.9828.3728.37284,300
03 Nov 202227.1127.3426.9927.0427.041,160,900
02 Nov 202227.6028.0827.0727.0727.07382,900
01 Nov 202227.8227.9727.4627.7627.76340,100
31 Oct 202227.0927.1426.8927.0327.03655,400
28 Oct 202227.0327.6127.0327.5727.57321,200
27 Oct 202226.4926.8426.2426.4826.48268,000
26 Oct 202226.3026.7126.3026.5226.52354,000
25 Oct 202225.6626.0025.6625.9525.95439,400
24 Oct 202225.3025.5424.9925.4425.44385,000
21 Oct 202224.4025.0924.3125.0725.07240,300
20 Oct 202224.7324.9824.5224.6024.60399,500
19 Oct 202224.6824.8324.4224.5324.53177,500
18 Oct 202225.0925.1224.4724.7724.771,101,000
17 Oct 202224.0224.4524.0224.4424.441,054,200
14 Oct 202224.1024.1623.2723.2923.29388,800
13 Oct 202222.6124.0522.5423.9523.95517,100
12 Oct 202222.5422.6922.4022.5022.50190,500
11 Oct 202222.6223.0022.3722.5622.56383,200
10 Oct 202222.4422.7122.3822.5822.58387,800
07 Oct 202222.5622.7022.1822.3922.39246,800
06 Oct 202223.0623.1422.6822.7322.73205,100
05 Oct 202223.0723.2222.8023.0823.08391,500
04 Oct 202223.2523.6823.2523.6523.651,060,400
03 Oct 202221.6022.1021.5122.0522.05616,300
30 Sept 202221.4121.8221.2921.4721.47559,400
29 Sept 202221.6221.6221.1521.5821.58561,200
28 Sept 202221.0321.9220.9121.8521.85296,600
27 Sept 202221.6921.7921.2621.3821.38665,000
26 Sept 202222.1922.3721.7721.8621.86550,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...