ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
Airbus SE (PK)

Airbus SE (PK) (EADSF)

165.536
1.41
( 0.86% )
Updated: 10:17:50
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
12.4861.52468567924163.05166.92157.951387162.03011298CS
4-1.854-1.10759304618167.39169.04154.771898162.2738411CS
1225.13617.9031339031140.4169.04140.42246153.37868013CS
2616.21610.8598982052149.32169.04136.212633148.12993528CS
527.9365.03553299492157.6187136.213491158.14327424CS
15632.73624.6506024096132.818782.66014818125.34878005CS
26016.798211.2938338472148.737818750.866182105.29726649CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
1735942980164.134.452.79161.82164.13161.821242
1735856760159.6800.00159.68159.68159.680
1735683960159.68-3.37-2.07159.68159.68159.681657
1735597740163.05-1.16-0.71163.05163.05157.949991261
1735338000164.2146.944.42164.214164.214164.214449
1735252020157.27-6.29-3.84154.77163.75154.772596
1735078200163.5566.183.92163.556163.556163.556466
1734992400157.3800.00157.38157.38157.380
1734733200157.38-7.92-4.79162163.05157.264293
1734646800165.3-0.1-0.06163.494165.3163.494773
1734560940165.400.00168.984168.984165.4660
1734474360165.4-0.28-0.17169.04169.04165.41103
1734388140165.6775-2.97-1.76165.16166.12799164.55122370
1734128880168.6500.00168.65168.65168.650
1734042480168.655.353.28168.65168.65168.65551
1733955900163.30.20.12162.44999163.3162.449992615
1733869200163.1-0.71-0.44162.01163.1162.012195
1733782800163.81480.760.47167.38999167.6163.81486241
1733523600163.051.050.65163.3163.3162.7782117
173343750016200.00162.591631622539
17333509801621.10.68161.41621601072
1733264700160.95.753.71160.9160.9160.91067
1733178180155.15-1.54-0.98155.174158.246155.151547
1732918200156.687999.796.67151.8156.68799151.82425
1732746540146.8952.051.41148.97148.97145.851232
1732660140144.852.141.50144.85144.85142.61401
1732573560142.711-4.01-2.73146.126146.126142.223992763
1732314000146.72-0.22-0.15146.72146.72146.721909
1732227900146.940.910.62148.44999148.44999145.824094780
1732141740146.0323.032.12142.66147.24142.664419
1732054800143-4.01-2.73145.31145.31141.9122766
1731968460147.01200.00147.012147.012147.0120
1731709260147.012-1.77-1.19145.46147.012145.46709
1731622800148.78153.042.09148.61148.7815148.611720
1731536760145.7375-7.48-4.88148.924149.9145.73751705
1731450480153.216-1.46-0.94153.216153.216153.2161593
1731363600154.6752.431.59155.68155.68154.675702
1731104400152.25-2.85-1.84155.62155.621511676
1731018540155.16.144.12151.21157.05151.213086
1730931600148.9605-7.36-4.71151155.4148.6999914070
1730845560156.3200.00156.32156.32156.320
1730759160156.32-0.15-0.10148.19999156.32148.199991411
1730496420156.472.971.93156.47156.47156.47565
1730409780153.5-0.88-0.57156.79156.79153.5959
1730323500154.383.382.24150154.381501673
1730237280151-1.3-0.851511511512130
1730150700152.300.00152.3152.3152.30
1729891500152.31.81.20152.5152.5152.37487
1729805160150.5-2.08-1.36153153150.51536
1729718940152.582.961.98152.58152.58152.58732
1729632300149.620.620.42151.38155.436149.621146
1729545600149-2.39-1.581511511491454
1729286400151.38552.841.91151.25152.56150.83392
1729200000148.552.551.75150154.582148.552085
172911396014621.391471471464117
1729027680144-2.57-1.76148.524148.5241441295
1728941220146.574990.750.51140.4150.28140.4817
1728681900145.82484.883.47142.62145.8248142.62821
1728595200140.9400.00140.94140.94140.940
1728508800140.943.942.88136.41999140.94136.419991878
1728422580137-0.9-0.65137137137784
1728336000137.9-0.08-0.06137.483137.9137.4832128

Your Recent History

Delayed Upgrade Clock