Airbus SE (PK) (EADSY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424180 | 35.74 | -0.16 | -0.45 | 35.75 | 35.95 | 35.7 | 339975 |
| 1721337960 | 35.9 | -0.14 | -0.39 | 36.26 | 36.33 | 35.57 | 914490 |
| 1721251320 | 36.04 | -0.4 | -1.10 | 35.96 | 36.3275 | 35.94 | 279464 |
| 1721164920 | 36.44 | 0.13 | 0.36 | 36.01 | 36.45 | 35.945 | 485919 |
| 1721078940 | 36.31 | 0 | 0.00 | 36.35 | 36.465 | 36.15 | 1786092 |
| 1720819200 | 36.31 | 0.43 | 1.20 | 36.13 | 36.44 | 35.913628 | 2424222 |
| 1720733280 | 35.88 | -0.27 | -0.75 | 36.01 | 36.085 | 35.795614 | 1174275 |
| 1720646880 | 36.15 | 0.49 | 1.37 | 35.89 | 36.15 | 35.81 | 224556 |
| 1720560540 | 35.66 | -1.08 | -2.94 | 36.05 | 36.12 | 35.54 | 295887 |
| 1720473600 | 36.74 | -0.12 | -0.33 | 36.96 | 37.09 | 36.61 | 360918 |
| 1720214640 | 36.86 | 0.21 | 0.57 | 37.06 | 37.102 | 36.7301 | 515059 |
| 1720041000 | 36.65 | 1.25 | 3.53 | 36.44 | 36.7 | 36.25 | 964032 |
| 1719955740 | 35.4 | 0.15 | 0.43 | 35.25 | 35.51 | 35.14 | 399574 |
| 1719868980 | 35.25 | 1.01 | 2.95 | 35.44 | 35.65 | 35 | 396387 |
| 1719610020 | 34.24 | -0.65 | -1.86 | 34.3 | 34.52 | 34.1 | 3917428 |
| 1719523200 | 34.89 | -0.11 | -0.31 | 35 | 35.2 | 34.85 | 1181762 |
| 1719437040 | 35 | -1.49 | -4.08 | 35 | 35.13 | 34.86 | 959873 |
| 1719350880 | 36.49 | -0.65 | -1.75 | 34.77 | 36.65 | 34.72 | 2169166 |
| 1719264540 | 37.14 | -2.43 | -6.14 | 39.76 | 40 | 36.95 | 555317 |
| 1719005220 | 39.57 | -0.07 | -0.18 | 39.51 | 39.76 | 39.38 | 324425 |
| 1718918640 | 39.64 | -0.08 | -0.20 | 39.6 | 39.82 | 39.55 | 274247 |
| 1718746140 | 39.72 | 0.48 | 1.22 | 39.6 | 39.82 | 39.49 | 216318 |
| 1718659680 | 39.24 | 0.85 | 2.21 | 38.57 | 39.3299 | 38.51 | 279504 |
| 1718400300 | 38.39 | -0.85 | -2.17 | 38.27 | 38.5142 | 38.02 | 339384 |
| 1718314140 | 39.24 | -0.93 | -2.32 | 39.77 | 39.94 | 39.04 | 343603 |
| 1718227380 | 40.17 | 0.37 | 0.93 | 40.13 | 40.54 | 40.13 | 287624 |
| 1718141340 | 39.8 | -0.4 | -1.00 | 39.81 | 40 | 39.45 | 174038 |
| 1718054880 | 40.2 | -0.31 | -0.77 | 39.73 | 40.28 | 39.58 | 171184 |
| 1717795800 | 40.51 | -1.23 | -2.95 | 40.39 | 40.832 | 40.248 | 194692 |
| 1717709400 | 41.74 | 0.04 | 0.10 | 41.85 | 41.85 | 41.53 | 228512 |
| 1717622460 | 41.7 | 0.01 | 0.02 | 41.7 | 41.79 | 41.4245 | 201162 |
| 1717536360 | 41.69 | -0.71 | -1.67 | 41.71 | 41.7725 | 41.29 | 193561 |
| 1717450140 | 42.4 | -0.09 | -0.21 | 42.34 | 42.4 | 42 | 366758 |
| 1717190940 | 42.49 | -0.42 | -0.98 | 42.53 | 42.63 | 42.03 | 843829 |
| 1717104540 | 42.91 | 0.55 | 1.30 | 43.12 | 43.2925 | 42.79 | 1114300 |
| 1717018020 | 42.36 | -0.5 | -1.17 | 42.39 | 42.7499 | 42.28 | 141291 |
| 1716931740 | 42.86 | -0.24 | -0.56 | 43.01 | 43.07 | 42.8 | 132684 |
| 1716585840 | 43.1 | -0.15 | -0.35 | 43.08 | 43.16 | 42.92 | 141357 |
| 1716499740 | 43.25 | 0.01 | 0.02 | 43.76 | 43.76 | 43.2 | 179458 |
| 1716412800 | 43.24 | -0.65 | -1.48 | 43.64 | 43.718 | 43.16 | 134118 |
| 1716326940 | 43.89 | 0.22 | 0.50 | 43.54 | 43.91 | 43.51 | 202217 |
| 1716240180 | 43.67 | 0.45 | 1.04 | 43.66 | 43.75 | 43.52 | 114394 |
| 1715981340 | 43.22 | 0.25 | 0.58 | 42.86 | 43.25 | 42.83 | 132715 |
| 1715894940 | 42.97 | -0.5 | -1.15 | 43.15 | 43.2535 | 42.96 | 194915 |
| 1715808000 | 43.47 | 0.52 | 1.21 | 43.2101 | 43.51 | 43.18 | 113906 |
| 1715722140 | 42.95 | 0.39 | 0.92 | 42.62 | 43 | 42.615 | 141590 |
| 1715635200 | 42.5575 | -0.44 | -1.03 | 42.48 | 42.65 | 42.43 | 96749 |
| 1715376000 | 43 | -0.9 | -2.05 | 43.56 | 43.57 | 42.95 | 85799 |
| 1715289720 | 43.9 | 0.56 | 1.29 | 43.56 | 43.9 | 43.53 | 136795 |
| 1715203200 | 43.34 | 0.63 | 1.48 | 43.36 | 43.549 | 43.29 | 118535 |
| 1715117340 | 42.71 | 0.42 | 0.99 | 42.8 | 42.83 | 42.5 | 124329 |
| 1715030940 | 42.29 | 0.7 | 1.68 | 42.02 | 42.35 | 41.966 | 134158 |
| 1714771740 | 41.59 | 0.49 | 1.19 | 41.72 | 41.72 | 41.3901 | 115219 |
| 1714685340 | 41.1 | -0.1 | -0.24 | 40.96 | 41.22 | 40.9001 | 393852 |
| 1714598400 | 41.2 | 0.16 | 0.39 | 41.4 | 41.57 | 40.2 | 159934 |
| 1714512600 | 41.04 | -0.59 | -1.42 | 41.82 | 41.93 | 41.04 | 424865 |
| 1714425720 | 41.63 | -0.29 | -0.69 | 41.52 | 41.8 | 41.44 | 217521 |
| 1714166580 | 41.92 | 0.37 | 0.89 | 41.56 | 42.26 | 41.55 | 186251 |
| 1714080300 | 41.55 | -1.74 | -4.02 | 41.95 | 42.55 | 40.87 | 1704522 |
| 1713994020 | 43.29 | -0.29 | -0.67 | 43.67 | 43.69 | 43.21 | 468835 |
| 1713907740 | 43.58 | 0.57 | 1.33 | 42.95 | 43.6 | 42.93 | 610196 |
| 1713821340 | 43.01 | 0.49 | 1.15 | 42.63 | 43.19 | 42.6135 | 436328 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
