Airbus SE (EADSY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

42.52

0.00

(0.00%)

At close: 03:59PM EDT

Time period:

20 Apr 2023 - 20 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	42.64	42.85	42.35	42.52	42.52	284,900
18 Apr 2024	42.46	42.84	42.32	42.52	42.52	110,200
17 Apr 2024	42.90	42.93	42.41	42.64	42.64	118,500
16 Apr 2024	42.12	42.37	41.91	42.23	42.23	161,900
16 Apr 2024	0.756 Dividend
15 Apr 2024	43.85	43.85	42.88	43.13	42.37	187,200
12 Apr 2024	43.47	43.62	42.99	43.00	42.25	169,100
11 Apr 2024	44.06	44.09	43.16	43.63	42.87	390,800
10 Apr 2024	44.00	44.32	43.94	44.07	43.30	165,700
09 Apr 2024	45.27	45.28	44.40	44.65	43.87	253,500
08 Apr 2024	46.29	46.34	46.00	46.04	45.23	108,800
05 Apr 2024	44.76	45.61	44.75	45.55	44.75	106,400
04 Apr 2024	45.71	45.76	44.88	44.97	44.18	119,500
03 Apr 2024	45.04	45.59	45.01	45.43	44.63	424,200
02 Apr 2024	44.83	45.12	44.74	45.07	44.28	219,000
01 Apr 2024	45.18	46.78	45.18	45.92	45.12	167,100
28 Mar 2024	46.25	46.25	46.03	46.16	45.35	130,600
27 Mar 2024	46.55	46.66	46.28	46.56	45.74	133,900
26 Mar 2024	46.10	46.21	46.02	46.03	45.22	151,100
25 Mar 2024	46.08	46.13	45.98	45.98	45.17	132,300
22 Mar 2024	45.95	46.00	45.82	45.95	45.14	335,900
21 Mar 2024	45.98	46.11	45.69	45.87	45.07	860,700
20 Mar 2024	45.36	46.35	45.31	46.35	45.54	249,200
19 Mar 2024	45.25	45.30	44.93	45.23	44.44	268,100
18 Mar 2024	44.45	44.47	44.24	44.33	43.55	389,600
15 Mar 2024	44.00	44.47	43.97	44.38	43.60	517,500
14 Mar 2024	43.88	43.94	43.48	43.68	42.91	380,800
13 Mar 2024	43.55	43.70	43.48	43.70	42.93	326,100
12 Mar 2024	42.78	43.24	42.59	43.21	42.45	246,600
11 Mar 2024	43.13	43.15	42.69	42.93	42.18	111,200
08 Mar 2024	43.16	43.26	42.99	43.07	42.32	146,500
07 Mar 2024	43.10	43.43	42.94	43.28	42.52	91,300
06 Mar 2024	42.77	43.21	42.77	43.04	42.29	175,900
05 Mar 2024	42.70	42.82	42.43	42.59	41.84	265,200
04 Mar 2024	42.03	42.21	42.00	42.16	41.42	201,100
01 Mar 2024	41.52	41.63	41.06	41.31	40.59	188,200
29 Feb 2024	41.50	41.53	41.19	41.33	40.61	222,600
28 Feb 2024	40.93	41.67	40.93	41.63	40.90	165,600
27 Feb 2024	40.10	40.29	40.01	40.08	39.38	170,300
26 Feb 2024	40.08	40.10	39.83	39.99	39.29	138,400
23 Feb 2024	39.99	40.18	39.88	39.91	39.21	148,600
22 Feb 2024	39.69	39.93	39.65	39.84	39.14	826,400
21 Feb 2024	39.22	39.70	39.18	39.70	39.00	1,011,300
20 Feb 2024	39.16	39.28	39.10	39.19	38.50	107,500
16 Feb 2024	38.95	39.42	38.91	39.26	38.57	214,500
15 Feb 2024	39.98	40.24	39.89	40.24	39.53	123,300
14 Feb 2024	40.37	40.41	40.11	40.41	39.70	136,100
13 Feb 2024	39.67	39.92	39.54	39.75	39.05	138,400
12 Feb 2024	39.97	40.40	39.97	40.22	39.52	405,700
09 Feb 2024	40.43	40.65	40.21	40.64	39.93	596,200
08 Feb 2024	40.78	40.81	40.56	40.76	40.05	112,200
07 Feb 2024	40.74	40.74	40.48	40.64	39.93	133,100
06 Feb 2024	40.72	40.85	40.60	40.82	40.10	115,900
05 Feb 2024	40.11	40.11	39.80	40.04	39.34	137,200
02 Feb 2024	40.23	40.37	40.13	40.30	39.59	220,600
01 Feb 2024	39.80	40.24	39.73	40.20	39.50	113,000
31 Jan 2024	40.31	40.41	39.69	39.70	39.00	257,800
30 Jan 2024	40.75	40.78	40.50	40.60	39.89	181,100
29 Jan 2024	40.23	40.57	40.14	40.50	39.79	161,900
26 Jan 2024	40.40	40.75	40.32	40.60	39.89	121,200
25 Jan 2024	40.25	40.39	40.05	40.39	39.68	192,100
24 Jan 2024	40.14	40.19	39.63	39.67	38.97	260,000
23 Jan 2024	40.10	40.35	40.00	40.14	39.44	162,500
22 Jan 2024	40.84	40.89	40.69	40.72	40.01	209,100
19 Jan 2024	40.36	40.73	40.21	40.70	39.99	143,200
18 Jan 2024	40.63	40.93	40.54	40.87	40.15	151,700
17 Jan 2024	39.87	39.95	39.69	39.95	39.25	143,400
16 Jan 2024	40.22	40.25	39.92	40.02	39.32	303,800
12 Jan 2024	40.77	40.97	40.57	40.83	40.11	218,700
11 Jan 2024	39.63	39.84	39.27	39.84	39.14	159,300
10 Jan 2024	39.27	39.56	39.27	39.39	38.70	170,900
09 Jan 2024	38.98	39.14	38.92	39.09	38.40	123,200
08 Jan 2024	39.22	39.48	39.11	39.42	38.73	228,000
05 Jan 2024	38.00	38.49	38.00	38.08	37.41	95,200
04 Jan 2024	37.86	38.22	37.86	37.98	37.31	133,300
03 Jan 2024	37.40	37.46	37.18	37.29	36.64	237,800
02 Jan 2024	38.47	38.70	38.44	38.48	37.81	440,100
29 Dec 2023	38.66	38.82	38.53	38.57	37.89	107,400
28 Dec 2023	38.68	38.84	38.55	38.63	37.95	219,100
27 Dec 2023	38.51	38.75	38.49	38.69	38.01	107,900
26 Dec 2023	38.17	38.57	38.17	38.50	37.83	95,100
22 Dec 2023	38.55	38.59	38.19	38.37	37.70	121,900
21 Dec 2023	37.86	38.17	37.84	38.17	37.50	174,300
20 Dec 2023	37.75	37.87	37.30	37.30	36.65	298,600
19 Dec 2023	38.16	38.42	38.13	38.40	37.73	135,000
18 Dec 2023	37.93	38.04	37.78	38.02	37.35	494,500
15 Dec 2023	37.85	38.26	37.78	37.95	37.28	238,100
14 Dec 2023	38.86	38.90	38.28	38.50	37.83	119,900
13 Dec 2023	38.53	39.08	38.25	38.99	38.31	121,500
12 Dec 2023	38.25	38.53	38.11	38.52	37.84	145,600
11 Dec 2023	38.25	38.30	38.10	38.23	37.56	183,800
08 Dec 2023	37.74	38.21	37.74	38.13	37.46	194,800
07 Dec 2023	37.12	37.40	37.01	37.35	36.70	137,100
06 Dec 2023	37.22	37.53	37.03	37.03	36.38	158,300
05 Dec 2023	36.72	36.87	36.70	36.82	36.17	181,900
04 Dec 2023	37.15	37.20	37.02	37.18	36.53	125,600
01 Dec 2023	37.33	37.65	37.30	37.61	36.95	142,800
30 Nov 2023	37.03	37.19	36.94	37.17	36.52	439,500
29 Nov 2023	37.27	37.33	37.10	37.17	36.52	516,200
28 Nov 2023	36.89	37.00	36.72	36.81	36.16	986,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6421-0.0004(-0.07%)

OIL83.24+0.51(+0.62%)

GOLD2,406.70+8.70(+0.36%)

Bitcoin AUD99,698.66+3,330.05(+3.46%)

Airbus SE (EADSY)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6421
-0.0004(-0.07%)

OIL
83.24
+0.51(+0.62%)

GOLD
2,406.70
+8.70(+0.36%)

Bitcoin AUD
99,698.66
+3,330.05(+3.46%)