U.S. Markets closed

Airbus SE (EADSY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
33.75+0.57 (+1.72%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 2021------
Sep 22, 2021------
Sep 21, 2021------
Sep 20, 2021------
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 202134.1034.2133.9233.9933.9912,150,000
Sep 02, 202134.5534.6534.4434.4734.4730,350,000
Sep 01, 202134.6634.9534.5434.7634.7624,050,000
Aug 31, 202133.9034.1933.8934.1234.1252,310,000
Aug 30, 202133.9533.9833.7133.8333.8310,220,000
Aug 27, 202133.5033.9633.4933.8333.837,820,000
Aug 26, 202133.7533.9233.5133.6133.6122,270,000
Aug 25, 202134.0934.1833.8133.9733.9710,240,000
Aug 24, 202132.9033.3832.8733.2533.2557,170,000
Aug 23, 202132.5732.9332.5732.8232.8214,180,000
Aug 20, 202132.0532.4032.0132.2832.288,110,000
Aug 19, 202132.2832.4832.0432.1832.1812,130,000
Aug 18, 202132.9133.3432.8332.9132.9112,090,000
Aug 17, 202133.0533.3232.9433.0333.0313,130,000
Aug 16, 202133.5933.8033.4333.7333.7320,870,000
Aug 13, 202134.1334.1533.8933.9933.999,280,000
Aug 12, 202133.9033.9433.6533.7633.769,300,000
Aug 11, 202133.9534.0633.7433.9933.999,710,000
Aug 10, 202133.5233.8233.5033.7033.7012,530,000
Aug 09, 202134.0934.0933.4933.6533.6511,430,000
Aug 06, 202134.4434.4934.1734.1734.179,130,000
Aug 05, 202134.0734.5034.0734.4634.4620,440,000
Aug 04, 202133.9134.0033.6433.9233.9288,160,000
Aug 03, 202134.4834.4833.8334.1834.18895,900
Aug 02, 2021------
Jul 30, 202133.9334.4433.8734.3334.33125,500
Jul 29, 202134.9435.0034.3034.3534.35132,900
Jul 28, 202133.8634.0033.6933.8033.80310,300
Jul 27, 202133.1233.2632.9833.2433.24140,400
Jul 26, 202133.1133.2833.0133.1633.16171,800
Jul 23, 202133.1533.1932.7432.7832.78175,100
Jul 22, 202132.7132.7132.2032.3232.3271,300
Jul 21, 202132.2932.8332.2932.8232.82183,600
Jul 20, 202130.5331.5530.4431.5131.51197,300
Jul 19, 202131.0231.1130.2230.3630.36540,300
Jul 16, 202132.7632.8332.3332.3532.35162,100
Jul 15, 202132.3532.6332.3132.5532.55400,000
Jul 14, 202132.8833.0232.7132.8232.8298,400
Jul 13, 202132.9432.9732.6832.7632.7680,100
Jul 12, 202133.4933.5233.0833.2833.28141,300
Jul 09, 202133.4733.5433.3433.4433.4490,800
Jul 08, 202131.9432.3431.7332.2632.26112,200
Jul 07, 202132.4532.5932.1032.4132.41180,300
Jul 06, 202133.2633.2832.6032.8532.85117,000
Jul 02, 202133.0833.4132.8633.2733.27129,200
Jul 01, 202132.2632.5632.2632.4932.49125,700
Jun 30, 202131.8132.2931.7732.2032.20107,500
Jun 29, 202131.8831.8831.6231.6231.62231,100
Jun 28, 202132.7832.7831.8832.2532.25485,500
Jun 25, 202132.8833.0632.7432.9932.99518,300
Jun 24, 202133.4033.5233.1533.3933.39120,600
Jun 23, 202133.4133.5633.1133.1733.1789,300
Jun 22, 202133.7133.7733.4333.6933.69218,300
Jun 21, 202133.2933.7533.2133.6833.68142,000
Jun 18, 202133.3433.7333.2233.3633.36553,700
Jun 17, 202134.2134.3733.8434.0834.08131,900
Jun 16, 202134.6334.7234.0234.0334.03229,800
Jun 15, 202134.1534.4534.0234.3334.33103,700
Jun 14, 202134.0134.0733.8434.0134.01121,500
Jun 11, 202134.2334.2633.8934.0334.03146,100
Jun 10, 202133.5833.7433.4733.6133.61150,700
Jun 09, 202133.9033.9033.6133.6833.6879,200
Jun 08, 202133.7734.0033.4933.8033.80186,200
Jun 07, 202133.8634.0533.8233.9633.96142,700
Jun 04, 202133.4033.5833.2733.5633.56637,000
Jun 03, 202133.3833.4233.2333.2533.25190,800
Jun 02, 202133.6533.8233.5533.7333.73454,900
Jun 01, 202133.0633.4133.0033.2633.26263,200
May 28, 202133.0933.1732.7032.7032.70378,500
May 27, 202132.4632.8432.3032.5232.52738,400
May 26, 202129.8929.9729.7429.8329.83113,900
May 25, 202129.9730.0129.6629.8029.80323,700
May 24, 202129.9730.0529.9130.0030.00199,700
May 21, 202129.5629.8529.5229.8129.8187,900
May 20, 202129.1829.6129.1029.5329.53134,700
May 19, 202128.5529.1928.5529.0729.07126,300
May 18, 202129.6729.7129.4229.4529.45174,700
May 17, 202129.6729.6929.2629.4329.43304,900
May 14, 202129.7430.3929.7030.3130.31188,200
May 13, 202128.9929.2628.8229.1329.13434,800
May 12, 202129.1629.3328.8828.8928.8997,700
May 11, 202128.8429.2228.8329.1929.19353,100
May 10, 202129.8429.8729.5029.5029.50107,000
May 07, 202129.3729.8929.3129.8729.8786,700
May 06, 202129.1329.1828.8329.0329.031,294,200
May 05, 202129.1629.2428.7528.7628.76658,700
May 04, 202129.3529.5028.9229.1929.19140,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...