Airbus SE (PK) (EADSF)
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 | 3 | 1.73913043478 | 172.5 | 175.5 | 169.92 | 1870 | 172.3110107 | CS |
| 4 | 11.23 | 6.83630608145 | 164.27 | 175.5 | 164.27 | 1967 | 171.83100815 | CS |
| 12 | 32.84 | 23.0197672788 | 142.66 | 175.5 | 142.224 | 2292 | 161.72314977 | CS |
| 26 | 35.25 | 25.1336898396 | 140.25 | 175.5 | 136.21 | 2455 | 153.04668394 | CS |
| 52 | 16.44 | 10.3357223689 | 159.06 | 187 | 136.21 | 2937 | 157.88405324 | CS |
| 156 | 46.975 | 36.5493094729 | 128.525 | 187 | 82.6601 | 4770 | 125.80612345 | CS |
| 260 | 27 | 18.1818181818 | 148.5 | 187 | 50.86 | 6117 | 105.57211294 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739312940 | 173.745 | 1.74 | 1.01 | 172.7367 | 174.498 | 172.7367 | 2997 |
| 1739226000 | 172.003 | 2.08 | 1.23 | 170.03 | 173.63 | 170.03 | 2108 |
| 1738967160 | 169.92 | -2.58 | -1.50 | 169.92 | 169.92 | 169.92 | 1588 |
| 1738880400 | 172.5 | 0 | 0.00 | 172.5 | 172.5 | 172.5 | 0 |
| 1738794000 | 172.5 | 2 | 1.17 | 172.5 | 172.5 | 172.5 | 786 |
| 1738708080 | 170.5 | -0.1 | -0.06 | 170.5 | 170.5 | 170.5 | 1508 |
| 1738621740 | 170.598 | -2.92 | -1.68 | 167.74 | 172 | 167.74 | 2906 |
| 1738362000 | 173.52 | 0.52 | 0.30 | 174.69 | 174.69 | 171.8 | 4796 |
| 1738276080 | 173 | 1.25 | 0.73 | 173 | 173 | 173 | 722 |
| 1738189740 | 171.75 | -2.73 | -1.57 | 171.4 | 172.375 | 171.4 | 698 |
| 1738103280 | 174.483 | -0.77 | -0.44 | 174.547 | 175 | 171.8 | 2851 |
| 1738016640 | 175.25 | 0 | 0.00 | 175.25 | 175.25 | 175.25 | 0 |
| 1737757440 | 175.25 | 3.92 | 2.29 | 175 | 175.25 | 175 | 1182 |
| 1737671220 | 171.33 | 0.98 | 0.58 | 166.85 | 171.33 | 166.85 | 1705 |
| 1737584640 | 170.35 | 0.35 | 0.21 | 168.8 | 170.35 | 167.25 | 2231 |
| 1737498540 | 170 | 4.89 | 2.96 | 168 | 170 | 168 | 1778 |
| 1737152880 | 165.1103 | 4.02 | 2.50 | 164.27 | 165.1103 | 164.27 | 1648 |
| 1737066180 | 161.09 | 0 | 0.00 | 161.09 | 161.09 | 161.09 | 0 |
| 1736979780 | 161.09 | 0 | 0.00 | 161.09 | 161.09 | 161.09 | 0 |
| 1736893380 | 161.09 | 1.81 | 1.14 | 160.63999 | 161.09 | 160.63999 | 1093 |
| 1736806800 | 159.28 | -2.82 | -1.74 | 159 | 159.28 | 156.19999 | 17350 |
| 1736548140 | 162.1 | 0 | 0.00 | 162.1 | 162.1 | 162.1 | 0 |
| 1736375340 | 162.1 | -0.59 | -0.36 | 162.1 | 162.1 | 162.1 | 510 |
| 1736288940 | 162.68799 | -4.75 | -2.84 | 161.5 | 162.68799 | 161.5 | 1799 |
| 1736202360 | 167.44 | 3.31 | 2.02 | 166.91999 | 167.44 | 160 | 1711 |
| 1735942980 | 164.13 | 4.45 | 2.79 | 161.82 | 164.13 | 161.82 | 1242 |
| 1735856760 | 159.68 | 0 | 0.00 | 159.68 | 159.68 | 159.68 | 0 |
| 1735683960 | 159.68 | -3.37 | -2.07 | 159.68 | 159.68 | 159.68 | 1657 |
| 1735597740 | 163.05 | -1.16 | -0.71 | 163.05 | 163.05 | 157.94999 | 1261 |
| 1735338000 | 164.214 | 6.94 | 4.42 | 164.214 | 164.214 | 164.214 | 449 |
| 1735252020 | 157.27 | -6.29 | -3.84 | 154.77 | 163.75 | 154.77 | 2596 |
| 1735078200 | 163.556 | 6.18 | 3.92 | 163.556 | 163.556 | 163.556 | 466 |
| 1734992400 | 157.38 | 0 | 0.00 | 157.38 | 157.38 | 157.38 | 0 |
| 1734733200 | 157.38 | -7.92 | -4.79 | 162 | 163.05 | 157.26 | 4293 |
| 1734646800 | 165.3 | -0.1 | -0.06 | 163.494 | 165.3 | 163.494 | 773 |
| 1734560940 | 165.4 | 0 | 0.00 | 168.984 | 168.984 | 165.4 | 660 |
| 1734474360 | 165.4 | -0.28 | -0.17 | 169.04 | 169.04 | 165.4 | 1103 |
| 1734388140 | 165.6775 | -2.97 | -1.76 | 165.16 | 166.12799 | 164.5512 | 2370 |
| 1734128880 | 168.65 | 0 | 0.00 | 168.65 | 168.65 | 168.65 | 0 |
| 1734042480 | 168.65 | 5.35 | 3.28 | 168.65 | 168.65 | 168.65 | 551 |
| 1733955900 | 163.3 | 0.2 | 0.12 | 162.44999 | 163.3 | 162.44999 | 2615 |
| 1733869200 | 163.1 | -0.71 | -0.44 | 162.01 | 163.1 | 162.01 | 2195 |
| 1733782800 | 163.8148 | 0.76 | 0.47 | 167.38999 | 167.6 | 163.8148 | 6241 |
| 1733523600 | 163.05 | 1.05 | 0.65 | 163.3 | 163.3 | 162.778 | 2117 |
| 1733437500 | 162 | 0 | 0.00 | 162.59 | 163 | 162 | 2539 |
| 1733350980 | 162 | 1.1 | 0.68 | 161.4 | 162 | 160 | 1072 |
| 1733264700 | 160.9 | 5.75 | 3.71 | 160.9 | 160.9 | 160.9 | 1067 |
| 1733178180 | 155.15 | -1.54 | -0.98 | 155.174 | 158.246 | 155.15 | 1547 |
| 1732918200 | 156.68799 | 9.79 | 6.67 | 151.8 | 156.68799 | 151.8 | 2425 |
| 1732746540 | 146.895 | 2.05 | 1.41 | 148.97 | 148.97 | 145.85 | 1232 |
| 1732660140 | 144.85 | 2.14 | 1.50 | 144.85 | 144.85 | 142.6 | 1401 |
| 1732573560 | 142.711 | -4.01 | -2.73 | 146.126 | 146.126 | 142.22399 | 2763 |
| 1732314000 | 146.72 | -0.22 | -0.15 | 146.72 | 146.72 | 146.72 | 1909 |
| 1732227900 | 146.94 | 0.91 | 0.62 | 148.44999 | 148.44999 | 145.82409 | 4780 |
| 1732141740 | 146.032 | 3.03 | 2.12 | 142.66 | 147.24 | 142.66 | 4419 |
| 1732054800 | 143 | -4.01 | -2.73 | 145.31 | 145.31 | 141.912 | 2766 |
| 1731968460 | 147.012 | 0 | 0.00 | 147.012 | 147.012 | 147.012 | 0 |
| 1731709260 | 147.012 | -1.77 | -1.19 | 145.46 | 147.012 | 145.46 | 709 |
| 1731622800 | 148.7815 | 3.04 | 2.09 | 148.61 | 148.7815 | 148.61 | 1720 |
| 1731536760 | 145.7375 | -7.48 | -4.88 | 148.924 | 149.9 | 145.7375 | 1705 |
| 1731450480 | 153.216 | -1.46 | -0.94 | 153.216 | 153.216 | 153.216 | 1593 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
