Airbus SE (PK) (EADSY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.39 | 2.67204921184 | 52.02 | 53.825 | 51.6 | 644799 | 52.91416455 | DR |
| 4 | 7.04 | 15.18222989 | 46.37 | 53.825 | 46.1 | 597953 | 49.91592727 | DR |
| 12 | 14.14 | 36.0071301248 | 39.27 | 53.825 | 38.01 | 691887 | 45.8640082 | DR |
| 26 | 13.92 | 35.2494302355 | 39.49 | 53.825 | 36.28 | 634411 | 44.66098777 | DR |
| 52 | 17.4 | 48.3199111358 | 36.01 | 53.825 | 34.385 | 496618 | 42.04440463 | DR |
| 156 | 29.1599 | 120.246514447 | 24.2501 | 53.825 | 20.91 | 357324 | 37.28454552 | DR |
| 260 | 34.3 | 179.487179487 | 19.11 | 53.825 | 17.16 | 355108 | 33.54994798 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752269100 | 53.41 | -0.04 | -0.07 | 53.41 | 53.73 | 53.355 | 305334 |
| 1752182940 | 53.45 | 0.02 | 0.04 | 53.69 | 53.825 | 53.36 | 609539 |
| 1752096120 | 53.43 | 0.61 | 1.15 | 53.31 | 53.61 | 53.14 | 499253 |
| 1752010140 | 52.82 | 1.11 | 2.15 | 52.11 | 52.82 | 52.065 | 1068887 |
| 1751923200 | 51.71 | -0.13 | -0.25 | 52.02 | 52.08 | 51.6 | 401518 |
| 1751577000 | 51.84 | 0.18 | 0.35 | 51.96 | 52.06 | 51.54 | 405201 |
| 1751491740 | 51.66 | 0.81 | 1.59 | 51.36 | 51.7 | 51.15 | 577584 |
| 1751404920 | 50.85 | -1.51 | -2.88 | 50.93 | 51.22 | 50.66 | 342674 |
| 1751318940 | 52.36 | -0.07 | -0.13 | 52.1 | 52.38 | 51.87 | 251087 |
| 1751059740 | 52.43 | 0.51 | 0.98 | 51.65 | 52.48 | 51.56 | 619070 |
| 1750973220 | 51.92 | 1.8 | 3.59 | 50.87 | 51.93 | 50.31 | 508437 |
| 1750886760 | 50.12 | 0.34 | 0.69 | 49.35 | 50.26 | 49.3 | 404851 |
| 1750800540 | 49.775 | 1.05 | 2.14 | 48.96 | 49.8099 | 48.96 | 516811 |
| 1750713960 | 48.73 | 0.51 | 1.06 | 47.46 | 48.74 | 47.45 | 342951 |
| 1750454700 | 48.22 | 1.44 | 3.08 | 48.16 | 48.55 | 46.79 | 1120927 |
| 1750281840 | 46.78 | 0.45 | 0.97 | 47.12 | 47.49 | 46.71 | 662670 |
| 1750195740 | 46.33 | -0.31 | -0.66 | 46.41 | 46.638 | 46.1 | 1754629 |
| 1750109100 | 46.64 | 0.53 | 1.15 | 46.94 | 47.19 | 46.48 | 407096 |
| 1749849720 | 46.11 | -1.01 | -2.14 | 46.37 | 46.75 | 46.11 | 269975 |
| 1749763680 | 47.12 | 0.22 | 0.47 | 47.11 | 47.33 | 46.9 | 283691 |
| 1749677220 | 46.9 | 0.2 | 0.43 | 46.96 | 47.18 | 46.7 | 292321 |
| 1749590400 | 46.7 | -0.4 | -0.85 | 47.49 | 47.5796 | 46.51 | 266271 |
| 1749504420 | 47.1 | 0.01 | 0.02 | 47.29 | 47.31 | 47.08 | 211993 |
| 1749244980 | 47.09 | -0.09 | -0.19 | 46.91 | 47.2 | 46.89 | 233004 |
| 1749158580 | 47.18 | -1.43 | -2.94 | 47.66 | 48.3 | 47.05 | 509117 |
| 1749072480 | 48.61 | 1.02 | 2.13 | 48.29 | 48.76 | 48.1 | 1066931 |
| 1748985600 | 47.595 | 0.75 | 1.61 | 46.52 | 47.6 | 46.488 | 3077672 |
| 1748899200 | 46.84 | 1.07 | 2.34 | 46.01 | 46.87 | 45.5826 | 581585 |
| 1748640240 | 45.77 | -0.43 | -0.92 | 46.26 | 46.28 | 45.71 | 1997424 |
| 1748553720 | 46.195 | 0.27 | 0.58 | 46.25 | 46.31 | 45.97 | 439933 |
| 1748467740 | 45.93 | -0.17 | -0.37 | 46.52 | 46.68 | 45.61 | 602362 |
| 1748381100 | 46.1 | 1.67 | 3.76 | 46.03 | 46.2 | 45.805 | 511391 |
| 1748035500 | 44.43 | -1.12 | -2.46 | 44.04 | 44.7 | 43.74 | 276705 |
| 1747949340 | 45.55 | 0.09 | 0.20 | 45.4 | 45.7 | 45.22 | 304461 |
| 1747862760 | 45.46 | -0.25 | -0.55 | 45.65 | 46.13 | 45.35 | 402553 |
| 1747776180 | 45.71 | 0.08 | 0.18 | 45.32 | 45.71 | 45.29 | 324853 |
| 1747689900 | 45.63 | 0.91 | 2.03 | 45.03 | 45.72 | 45.03 | 878147 |
| 1747430400 | 44.72 | 0.1 | 0.22 | 44.57 | 44.86 | 44.51 | 248012 |
| 1747344000 | 44.62 | 0.33 | 0.75 | 44.45 | 44.71 | 44.32 | 430547 |
| 1747257600 | 44.29 | -0.76 | -1.69 | 44.91 | 44.98 | 44.28 | 312743 |
| 1747171560 | 45.05 | 1.04 | 2.36 | 44.53 | 45.13 | 44.45 | 480958 |
| 1747084860 | 44.01 | -0.54 | -1.21 | 44.29 | 44.29 | 43.36 | 376395 |
| 1746825600 | 44.55 | 0.03 | 0.07 | 44.68 | 44.75 | 44.38 | 345855 |
| 1746739740 | 44.52 | 0.95 | 2.18 | 44.3 | 44.8 | 44.3 | 357937 |
| 1746653160 | 43.57 | -0.93 | -2.09 | 43.85 | 43.9 | 43.05 | 552405 |
| 1746566880 | 44.5 | 0.55 | 1.25 | 44.18 | 45.01 | 44.15 | 1739488 |
| 1746480420 | 43.95 | 0 | 0.00 | 43.95 | 43.95 | 43.95 | 0 |
| 1746221220 | 43.95 | 0.05 | 0.11 | 43.82 | 44.15 | 43.68 | 1470556 |
| 1746134940 | 43.9 | 0.83 | 1.93 | 44.15 | 44.79 | 43.25 | 411249 |
| 1746048480 | 43.07 | 1.9 | 4.62 | 41.42 | 43.19 | 41.135 | 2191962 |
| 1745962020 | 41.17 | -0.41 | -0.99 | 41.01 | 41.47 | 40.86 | 2436855 |
| 1745875680 | 41.58 | 1.34 | 3.33 | 41.3 | 41.58 | 41 | 1530692 |
| 1745616480 | 40.24 | 0.94 | 2.39 | 39.81 | 40.27 | 39.8 | 1223030 |
| 1745529840 | 39.3 | -0.11 | -0.28 | 38.99 | 39.33 | 38.86 | 280682 |
| 1745443560 | 39.41 | 0.4 | 1.03 | 39.52 | 40.14 | 39.25 | 405362 |
| 1745357340 | 39.01 | 0.36 | 0.93 | 38.96 | 39.38 | 38.74 | 526275 |
| 1745270400 | 38.65 | -0.47 | -1.20 | 39.27 | 39.27 | 38.01 | 434363 |
| 1744925340 | 39.12 | -0.49 | -1.24 | 38.7 | 39.49 | 38.45 | 506232 |
| 1744838940 | 39.61 | -0.31 | -0.78 | 39.56 | 40.2 | 39.44 | 506938 |
| 1744752360 | 39.92 | 0.45 | 1.14 | 39.46 | 39.99 | 39.39 | 458692 |
| 1744666140 | 39.47 | 0.53 | 1.36 | 39.25 | 39.65 | 39.09 | 395339 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
