EADSY - Airbus SE

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 10, 202018.2318.5618.1818.4418.44195,901
Jul 09, 202018.5618.5617.7117.9717.97362,000
Jul 08, 202018.4618.6818.3518.6518.65335,900
Jul 07, 202019.0219.0218.7118.8018.80495,200
Jul 06, 202019.1619.3418.8919.0019.00297,300
Jul 02, 202018.8319.0518.2718.3218.32378,700
Jul 01, 202017.8718.4117.8318.1018.10255,600
Jun 30, 202017.8917.9817.5617.8517.85242,200
Jun 29, 202017.9718.0317.6017.8017.80567,800
Jun 26, 202017.8617.8817.2517.3117.31394,100
Jun 25, 202017.6918.1017.5518.0618.06440,100
Jun 24, 202018.1418.1417.4317.7017.701,050,600
Jun 23, 202019.2419.2618.6618.6818.68703,000
Jun 22, 202018.8819.1018.7319.0319.03216,600
Jun 19, 202019.5219.5618.6818.8718.87613,400
Jun 18, 202018.5119.2318.4818.9818.98500,200
Jun 17, 202019.6619.6619.1319.2919.29318,100
Jun 16, 202020.0720.1819.1519.5519.55850,500
Jun 15, 202018.6119.7018.4319.5519.55501,100
Jun 12, 202019.5419.7518.5719.3119.31885,400
Jun 11, 202019.8220.1618.5018.5518.551,340,400
Jun 10, 202021.7021.7520.8821.2021.20858,000
Jun 09, 202021.9022.0421.3021.4721.471,491,700
Jun 08, 202023.6323.8323.0123.6423.641,482,300
Jun 05, 202022.3023.0021.9022.5422.542,415,200
Jun 04, 202020.2220.8219.6220.2220.221,739,300
Jun 03, 202018.9919.6518.7119.5719.571,484,300
Jun 02, 202017.5417.9117.4217.8717.871,194,900
Jun 01, 202016.0316.6716.0116.6716.67478,500
May 29, 202016.0516.1315.7215.9915.99545,100
May 28, 202016.6616.8016.4616.5116.51611,400
May 27, 202017.2417.3016.6016.9016.90852,500
May 26, 202016.9517.3116.9517.0617.06997,900
May 22, 202014.8814.9414.6514.7314.73357,900
May 21, 202014.9015.3014.8914.9514.95494,000
May 20, 202014.9515.1514.7614.9914.99656,800
May 19, 202014.7614.8514.5014.6514.65756,200
May 18, 202014.4115.0414.4114.8714.87976,000
May 15, 202013.2113.5413.1513.4713.47590,500
May 14, 202013.3013.8113.0013.7213.72691,900
May 13, 202013.4713.5213.2513.4013.40726,000
May 12, 202014.0314.2213.8713.9313.931,318,200
May 11, 202014.5215.0214.4314.9114.91912,200
May 08, 202015.1615.3215.0215.2315.23843,500
May 07, 202014.7015.3814.6615.2415.241,213,800
May 06, 202014.9314.9414.3714.3914.39582,900
May 05, 202015.5415.6915.0115.0315.03784,100
May 04, 202014.5915.1414.5215.1415.14680,600
May 01, 202015.1415.8015.1415.3115.31425,000
Apr 30, 202015.7115.9815.4515.7515.75682,400
Apr 29, 202015.7115.9415.2215.7715.771,667,600
Apr 28, 202014.2114.6914.0814.2614.262,520,100
Apr 27, 202013.6514.0413.5513.9713.971,331,700
Apr 24, 202014.2614.5014.0114.4514.45590,700
Apr 23, 202014.5614.8314.4014.4814.48545,000
Apr 22, 202014.5514.6814.3014.5314.53514,700
Apr 21, 202014.2014.5514.0014.2514.251,789,500
Apr 20, 202014.9815.3614.9315.1315.13639,100
Apr 17, 202015.4515.6914.8015.5415.54980,700
Apr 16, 202014.6814.8414.2814.7014.70848,800
Apr 16, 20200.503 Dividend
Apr 15, 202015.0415.6714.8215.2914.791,230,500
Apr 14, 202016.3616.9716.3116.4015.861,044,900
Apr 13, 202016.4516.8716.0816.3115.77664,500
Apr 09, 202016.5116.8615.9016.8016.252,128,800
Apr 08, 202015.8516.9515.8116.7816.231,097,300
Apr 07, 202015.9216.2315.2215.2814.781,777,000
Apr 06, 202013.8114.6513.7714.5814.101,690,900
Apr 03, 202013.7113.7613.2313.5013.061,027,600
Apr 02, 202013.9514.2213.5013.9513.491,263,100
Apr 01, 202014.4314.8014.0614.1013.641,155,300
Mar 31, 202016.5916.8316.0216.1515.621,759,400
Mar 30, 202017.0617.3316.7116.8816.321,315,800
Mar 27, 202018.6819.5117.8519.3518.71923,100
Mar 26, 202017.3221.1517.2721.1220.432,307,400
Mar 25, 202014.4117.1914.3016.4815.943,500,100
Mar 24, 202014.8215.5014.6215.3314.834,689,600
Mar 23, 202016.0216.3414.7114.9514.461,276,800
Mar 20, 202016.2718.1916.2216.3815.841,419,400
Mar 19, 202013.8014.5813.5114.1013.641,415,200
Mar 18, 202013.6614.6612.8013.6013.151,919,000
Mar 17, 202016.9617.9516.4317.5616.981,538,100
Mar 16, 202017.3219.6117.1718.4617.851,098,300
Mar 13, 202021.6222.2919.9821.9021.18686,400
Mar 12, 202020.7621.0019.3120.0319.371,646,300
Mar 11, 202025.4125.4823.6323.8323.05874,200
Mar 10, 202026.6126.7125.2826.5425.671,055,400
Mar 09, 202026.3326.5324.7525.3124.48754,900
Mar 06, 202028.4028.5127.5928.1127.191,849,000
Mar 05, 202029.9030.0729.3929.7328.75480,100
Mar 04, 202030.8431.3930.5531.2730.24801,700
Mar 03, 202031.2031.8530.5030.6929.682,346,700
Mar 02, 202029.5630.2729.1930.1929.201,268,700
Feb 28, 202029.7129.9928.9329.7228.741,718,600
Feb 27, 202031.3331.8330.8330.9929.97356,100
Feb 26, 202032.9233.1432.2432.4031.33342,300
Feb 25, 202033.9133.9532.9933.0731.98456,200
Feb 24, 202033.6634.0133.4533.4932.39218,200
Feb 21, 202035.3335.6335.1635.3634.20477,500
Feb 20, 202035.9035.9935.4635.6934.52117,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...