ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

EADSY Airbus SE (PK)

35.74
-0.16 (-0.45%)
Jul 19 2024 - Closed
Delayed by 15 minutes

EADSY Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 19 2024 35.74 -0.16 -0.45% 35.75 35.95 35.70 339,975
Jul 18 2024 35.90 -0.14 -0.39% 36.26 36.33 35.57 914,490
Jul 17 2024 36.04 -0.40 -1.10% 35.96 36.3275 35.94 279,464
Jul 16 2024 36.44 0.13 0.36% 36.01 36.45 35.945 485,919
Jul 15 2024 36.31 0.00 0.00% 36.35 36.465 36.15 1,786,092
Jul 12 2024 36.31 0.43 1.20% 36.13 36.44 35.9136 2,424,222
Jul 11 2024 35.88 -0.27 -0.75% 36.01 36.085 35.7956 1,174,275
Jul 10 2024 36.15 0.49 1.37% 35.89 36.15 35.81 224,556
Jul 09 2024 35.66 -1.08 -2.94% 36.05 36.12 35.54 295,887
Jul 08 2024 36.74 -0.12 -0.33% 36.96 37.09 36.61 360,918
Jul 05 2024 36.86 0.21 0.57% 37.06 37.102 36.7301 515,059
Jul 03 2024 36.65 1.25 3.53% 36.44 36.70 36.25 964,032
Jul 02 2024 35.40 0.15 0.43% 35.25 35.51 35.14 399,574
Jul 01 2024 35.25 1.01 2.95% 35.44 35.65 35.00 396,387
Jun 28 2024 34.24 -0.65 -1.86% 34.30 34.52 34.10 3,917,428
Jun 27 2024 34.89 -0.11 -0.31% 35.00 35.20 34.85 1,181,762
Jun 26 2024 35.00 -1.49 -4.08% 35.00 35.13 34.86 959,873
Jun 25 2024 36.49 -0.65 -1.75% 34.77 36.65 34.72 2,169,166
Jun 24 2024 37.14 -2.43 -6.14% 39.76 40.00 36.95 555,317
Jun 21 2024 39.57 -0.07 -0.18% 39.51 39.76 39.38 324,425
Jun 20 2024 39.64 -0.08 -0.20% 39.60 39.82 39.55 274,247
Jun 18 2024 39.72 0.48 1.22% 39.60 39.82 39.49 216,318
Jun 17 2024 39.24 0.85 2.21% 38.57 39.3299 38.51 279,504
Jun 14 2024 38.39 -0.85 -2.17% 38.27 38.5142 38.02 339,384
Jun 13 2024 39.24 -0.93 -2.32% 39.77 39.94 39.04 343,603
Jun 12 2024 40.17 0.37 0.93% 40.13 40.54 40.13 287,624
Jun 11 2024 39.80 -0.40 -1.00% 39.81 40.00 39.45 174,038
Jun 10 2024 40.20 -0.31 -0.77% 39.73 40.28 39.58 171,184
Jun 07 2024 40.51 -1.23 -2.95% 40.39 40.832 40.248 194,692
Jun 06 2024 41.74 0.04 0.10% 41.85 41.85 41.53 228,512
Jun 05 2024 41.70 0.01 0.02% 41.70 41.79 41.4245 201,162
Jun 04 2024 41.69 -0.71 -1.67% 41.71 41.7725 41.29 193,561
Jun 03 2024 42.40 -0.09 -0.21% 42.34 42.40 42.00 366,758
May 31 2024 42.49 -0.42 -0.98% 42.53 42.63 42.03 843,829
May 30 2024 42.91 0.55 1.30% 43.12 43.2925 42.79 1,114,300
May 29 2024 42.36 -0.50 -1.17% 42.39 42.7499 42.28 141,291
May 28 2024 42.86 -0.24 -0.56% 43.01 43.07 42.80 132,684
May 24 2024 43.10 -0.15 -0.35% 43.08 43.16 42.92 141,357
May 23 2024 43.25 0.01 0.02% 43.76 43.76 43.20 179,458
May 22 2024 43.24 -0.65 -1.48% 43.64 43.718 43.16 134,118
May 21 2024 43.89 0.22 0.50% 43.54 43.91 43.51 202,217
May 20 2024 43.67 0.45 1.04% 43.66 43.75 43.52 114,394
May 17 2024 43.22 0.25 0.58% 42.86 43.25 42.83 132,715
May 16 2024 42.97 -0.50 -1.15% 43.15 43.2535 42.96 194,915
May 15 2024 43.47 0.52 1.21% 43.2101 43.51 43.18 113,906
May 14 2024 42.95 0.39 0.92% 42.62 43.00 42.615 141,590
May 13 2024 42.5575 -0.44 -1.03% 42.48 42.65 42.43 96,749
May 10 2024 43.00 -0.90 -2.05% 43.56 43.57 42.95 85,799
May 09 2024 43.90 0.56 1.29% 43.56 43.90 43.53 136,795
May 08 2024 43.34 0.63 1.48% 43.36 43.549 43.29 118,535
May 07 2024 42.71 0.42 0.99% 42.80 42.83 42.50 124,329
May 06 2024 42.29 0.70 1.68% 42.02 42.35 41.966 134,158
May 03 2024 41.59 0.49 1.19% 41.72 41.72 41.3901 115,219
May 02 2024 41.10 -0.10 -0.24% 40.96 41.22 40.9001 393,852
May 01 2024 41.20 0.16 0.39% 41.40 41.57 40.20 159,934
Apr 30 2024 41.04 -0.59 -1.42% 41.82 41.93 41.04 424,865
Apr 29 2024 41.63 -0.29 -0.69% 41.52 41.80 41.44 217,521
Apr 26 2024 41.92 0.37 0.89% 41.56 42.26 41.55 186,251
Apr 25 2024 41.55 -1.74 -4.02% 41.95 42.55 40.87 1,704,522
Apr 24 2024 43.29 -0.29 -0.67% 43.67 43.69 43.21 468,835
Apr 23 2024 43.58 0.57 1.33% 42.95 43.60 42.93 610,196
Apr 22 2024 43.01 0.49 1.15% 42.63 43.19 42.6135 436,328

Your Recent History

Delayed Upgrade Clock