Airbus SE (PK) (EADSY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.57 | 1.5685195377 | 36.34 | 37.34 | 35.59 | 331143 | 36.38850629 | DR |
| 4 | -2.27 | -5.79377233282 | 39.18 | 39.48 | 35.37 | 246168 | 36.7251277 | DR |
| 12 | 1.47 | 4.14785553047 | 35.44 | 39.48 | 34.385 | 401490 | 36.40077456 | DR |
| 26 | -9.17 | -19.9001736111 | 46.08 | 46.78 | 34.1 | 385602 | 38.18015739 | DR |
| 52 | 4.47 | 13.7792848335 | 32.44 | 46.78 | 31.865 | 339239 | 37.69356453 | DR |
| 156 | 2.84 | 8.33577927796 | 34.07 | 46.78 | 20.91 | 320317 | 32.26037053 | DR |
| 260 | 4.066 | 12.3797345025 | 32.844 | 46.78 | 12.8 | 365387 | 28.13148902 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726867200 | 36.5 | -0.79 | -2.12 | 36.71 | 36.79 | 36.29 | 575506 |
| 1726781220 | 37.29 | 1.48 | 4.12 | 36.89 | 37.34 | 36.65 | 317534 |
| 1726694460 | 35.815 | -0.07 | -0.18 | 35.87 | 36.3 | 35.59 | 258991 |
| 1726608240 | 35.88 | -0.24 | -0.66 | 36.03 | 36.0414 | 35.81 | 277686 |
| 1726521720 | 36.12 | 0.07 | 0.19 | 36.34 | 36.34 | 35.9 | 225999 |
| 1726262940 | 36.05 | -0.02 | -0.06 | 36.06 | 36.2365 | 35.92 | 158447 |
| 1726176540 | 36.07 | -0.15 | -0.41 | 35.6 | 36.18 | 35.505 | 228397 |
| 1726090140 | 36.22 | 0.24 | 0.67 | 35.89 | 36.22 | 35.37 | 219790 |
| 1726003500 | 35.98 | 0.19 | 0.53 | 36.01 | 36.01 | 35.57 | 510887 |
| 1725917160 | 35.79 | 0.34 | 0.96 | 35.69 | 35.97 | 35.64 | 266882 |
| 1725658020 | 35.45 | -1.17 | -3.19 | 36.54 | 36.61 | 35.41 | 173974 |
| 1725571440 | 36.62 | -0.3 | -0.81 | 36.57 | 36.7 | 36.448 | 215355 |
| 1725485040 | 36.92 | -0.07 | -0.19 | 36.79 | 37.19 | 36.76 | 225906 |
| 1725398880 | 36.99 | -1.4 | -3.65 | 37.41 | 37.585 | 36.95 | 267807 |
| 1725053340 | 38.39 | -0.4 | -1.03 | 38.51 | 38.5295 | 38.16 | 149732 |
| 1724966400 | 38.79 | -0.28 | -0.72 | 39.1 | 39.1 | 38.69 | 173206 |
| 1724880360 | 39.07 | -0.21 | -0.53 | 39.36 | 39.48 | 38.92 | 163409 |
| 1724794080 | 39.28 | -0.08 | -0.20 | 39.39 | 39.43 | 39.2 | 133342 |
| 1724707740 | 39.36 | -0.03 | -0.08 | 39.18 | 39.4635 | 39.16 | 134337 |
| 1724448480 | 39.39 | 0.99 | 2.58 | 38.89 | 39.39 | 38.86 | 146640 |
| 1724362140 | 38.4 | -0.32 | -0.83 | 38.67 | 38.73 | 38.36 | 269453 |
| 1724275380 | 38.72 | 0.26 | 0.68 | 38.48 | 38.83 | 38.41 | 200835 |
| 1724188800 | 38.46 | 0.12 | 0.31 | 38.48 | 38.55 | 38.3 | 244476 |
| 1724102880 | 38.34 | 0.43 | 1.13 | 38.01 | 38.36 | 38.01 | 201435 |
| 1723843740 | 37.91 | 0.34 | 0.90 | 37.57 | 37.92 | 37.4 | 123541 |
| 1723756860 | 37.57 | 0.48 | 1.29 | 37.21 | 37.6 | 37.21 | 155091 |
| 1723670820 | 37.09 | 0.11 | 0.29 | 37.02 | 37.0999 | 36.97 | 189986 |
| 1723584360 | 36.9825 | 0.43 | 1.18 | 36.75 | 37 | 36.55 | 134003 |
| 1723497900 | 36.55 | -0.27 | -0.73 | 36.59 | 36.68 | 36.38 | 175720 |
| 1723238400 | 36.82 | 0.19 | 0.52 | 36.62 | 36.82 | 36.51 | 493744 |
| 1723152000 | 36.63 | 0.14 | 0.38 | 36.6999 | 36.78 | 36.49 | 573799 |
| 1723065720 | 36.49 | 0.14 | 0.39 | 36.8999 | 37.1 | 36.49 | 447052 |
| 1722979800 | 36.35 | 0.69 | 1.93 | 36.07 | 36.61 | 35.9645 | 387690 |
| 1722893340 | 35.66 | -0.41 | -1.14 | 35.42 | 35.91 | 35.36 | 364275 |
| 1722634140 | 36.07 | 0.13 | 0.36 | 35.99 | 36.31 | 35.89 | 251938 |
| 1722547620 | 35.94 | -1.86 | -4.92 | 36.8 | 36.86 | 35.81 | 326386 |
| 1722461340 | 37.8 | 1.05 | 2.86 | 38.07 | 38.23 | 37.65 | 320340 |
| 1722374820 | 36.75 | 1.49 | 4.23 | 35.73 | 37.21 | 35.7135 | 541277 |
| 1722288180 | 35.26 | -0.2 | -0.56 | 35.26 | 35.4 | 34.9675 | 454000 |
| 1722029100 | 35.46 | 0.51 | 1.46 | 35.4601 | 35.6 | 35.2875 | 255951 |
| 1721942400 | 34.95 | -0.11 | -0.31 | 34.5 | 35.19 | 34.385 | 310034 |
| 1721856480 | 35.06 | -0.61 | -1.71 | 35.59 | 35.68 | 35.04 | 869444 |
| 1721770140 | 35.67 | -0.52 | -1.44 | 35.76 | 35.9681 | 35.6401 | 299607 |
| 1721683740 | 36.19 | 0.45 | 1.26 | 36.1399 | 36.25 | 35.875 | 311649 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
