Airbus SE (PK) (EADSF)
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 | -0.51 | -0.350491375163 | 145.51 | 149.05 | 139.25 | 2729 | 146.71358728 | CS |
| 4 | -11.7 | -7.46649649011 | 156.7 | 158.676 | 136.58 | 3738 | 143.8390981 | CS |
| 12 | -21.54 | -12.9338297106 | 166.54 | 177.236 | 136.58 | 3146 | 157.7400536 | CS |
| 26 | -15.4805 | -9.6463433252 | 160.4805 | 187 | 136.58 | 3576 | 163.69163534 | CS |
| 52 | -5.6 | -3.71845949535 | 150.6 | 187 | 127.756 | 3698 | 157.77729798 | CS |
| 156 | 19.57 | 15.6023279917 | 125.43 | 187 | 82.6601 | 4968 | 124.00792319 | CS |
| 260 | -4.07 | -2.73026095123 | 149.07 | 187 | 50.86 | 6225 | 106.28356928 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424180 | 145 | -1.52 | -1.04 | 145 | 145 | 145 | 18113 |
| 1721337960 | 146.52 | 1.22 | 0.84 | 146.52 | 146.52 | 146.52 | 831 |
| 1721251320 | 145.3 | -0.62 | -0.42 | 145.75 | 145.75 | 145.3 | 613 |
| 1721164920 | 145.918 | -2.08 | -1.41 | 141.21 | 149.05 | 139.25 | 3169 |
| 1721078940 | 148 | 1.85 | 1.27 | 141.69 | 148 | 141.69 | 4670 |
| 1720819200 | 146.15 | 2.44 | 1.70 | 145.51 | 146.15 | 144.5566 | 4363 |
| 1720733280 | 143.71 | 1.7 | 1.20 | 143.71 | 143.71 | 143.71 | 1504 |
| 1720646880 | 142.01 | 0.41 | 0.29 | 143.01 | 147.1415 | 142.01 | 3044 |
| 1720560540 | 141.6 | -9.51 | -6.29 | 146.5 | 146.5 | 141.6 | 1036 |
| 1720473600 | 151.112 | 4.11 | 2.80 | 149.32 | 151.112 | 147.25 | 3203 |
| 1720214640 | 147 | 1 | 0.68 | 144.29 | 147 | 144.29 | 776 |
| 1720041000 | 146 | 2.73 | 1.91 | 146 | 146 | 146 | 2390 |
| 1719955740 | 143.27 | 1.77 | 1.25 | 141.19999 | 143.275 | 137.93 | 2477 |
| 1719868980 | 141.5 | 4.5 | 3.28 | 142 | 142.784 | 141.424 | 4892 |
| 1719610020 | 137.005 | -5.41 | -3.80 | 137.86 | 138.69999 | 136.58 | 5742 |
| 1719523200 | 142.41 | 1.41 | 1.00 | 139.5 | 144.79 | 139.22999 | 10377 |
| 1719437040 | 141 | -4.12 | -2.84 | 140 | 143.06 | 140 | 10620 |
| 1719350880 | 145.12 | -7.39 | -4.85 | 144.9 | 145.12 | 144.4 | 9131 |
| 1719264540 | 152.51 | -6.17 | -3.89 | 154.94999 | 154.94999 | 150 | 1492 |
| 1719005220 | 158.67599 | 3.85 | 2.48 | 156.69999 | 158.67599 | 156.69999 | 700 |
| 1718918640 | 154.83 | -4.39 | -2.76 | 161.92599 | 161.92599 | 154.83 | 1480 |
| 1718746140 | 159.222 | 2.58 | 1.65 | 157.35 | 160.5 | 157.35 | 4249 |
| 1718659680 | 156.6448 | -0.33 | -0.21 | 152.6 | 158.69999 | 152.6 | 1343 |
| 1718400300 | 156.97 | -7.25 | -4.41 | 151.15 | 156.97 | 151.15 | 2178 |
| 1718314140 | 164.22 | 3.22 | 2.00 | 159.74 | 164.22 | 158.7827 | 1135 |
| 1718227380 | 161 | 1.65 | 1.04 | 162.38 | 162.38 | 161 | 4670 |
| 1718141340 | 159.35 | -2.23 | -1.38 | 158.494 | 159.35 | 158.494 | 4598 |
| 1718054880 | 161.58 | 1.41 | 0.88 | 159.49199 | 161.58 | 159.49199 | 1193 |
| 1717795800 | 160.16999 | -4.57 | -2.77 | 162.6252 | 162.6252 | 160.16999 | 1655 |
| 1717709400 | 164.74 | -2.96 | -1.77 | 166.1 | 167.4 | 164.74 | 1442 |
| 1717622460 | 167.69999 | -0.02 | -0.01 | 167.69999 | 167.69999 | 167.69999 | 990 |
| 1717536360 | 167.72 | -5.35 | -3.09 | 167.72 | 167.72 | 167.72 | 884 |
| 1717450140 | 173.068 | 4.07 | 2.41 | 166.94 | 173.068 | 166.94 | 829 |
| 1717190940 | 169 | -7.18 | -4.08 | 169 | 169 | 169 | 376 |
| 1717104540 | 176.18 | 5.78 | 3.39 | 170.9 | 176.18 | 170.9 | 3048 |
| 1717018020 | 170.4 | -0.58 | -0.34 | 169.475 | 170.4 | 169.475 | 1470 |
| 1716931740 | 170.976 | -1.88 | -1.09 | 172 | 172 | 167.904 | 4526 |
| 1716585840 | 172.86 | 0 | 0.00 | 172.86 | 172.86 | 172.86 | 616 |
| 1716499740 | 172.86 | 0 | 0.00 | 172.86 | 172.86 | 172.86 | 748 |
| 1716412800 | 172.86 | -4.38 | -2.47 | 174.87 | 174.87 | 172.86 | 1223 |
| 1716326940 | 177.236 | 0.24 | 0.13 | 177.236 | 177.236 | 177.236 | 525 |
| 1716240180 | 177 | 3.99 | 2.31 | 173.55 | 177 | 173.55 | 3968 |
| 1715981340 | 173.01 | -0.54 | -0.31 | 170.05 | 173.01 | 170.05 | 729 |
| 1715894940 | 173.55 | 0.37 | 0.22 | 173.55 | 173.55 | 173.55 | 4043 |
| 1715808000 | 173.176 | 2.18 | 1.27 | 171.8 | 175 | 171.8 | 11619 |
| 1715722140 | 171 | 4.53 | 2.72 | 171.362 | 171.362 | 171 | 11033 |
| 1715635200 | 166.47 | -6.03 | -3.50 | 170.584 | 170.584 | 166.47 | 579 |
| 1715376000 | 172.5 | -2.44 | -1.39 | 174.63 | 174.63 | 172.5 | 641 |
| 1715289720 | 174.9386 | 1.94 | 1.12 | 174.9386 | 174.9386 | 174.9386 | 669 |
| 1715203740 | 173 | 0 | 0.00 | 173 | 173 | 173 | 0 |
| 1715117340 | 173 | 3.79 | 2.24 | 172.566 | 173 | 172.566 | 1446 |
| 1715030940 | 169.21 | 2.21 | 1.32 | 169.44 | 169.44 | 168.83 | 1356 |
| 1714771740 | 167 | 0.2 | 0.12 | 165.19999 | 168.35 | 164.4201 | 2756 |
| 1714685340 | 166.7995 | 6.8 | 4.25 | 164.36529 | 166.7995 | 164 | 1370 |
| 1714598400 | 160 | -4.85 | -2.94 | 159.05 | 170 | 159.05 | 14471 |
| 1714512600 | 164.85 | 0 | 0.00 | 164.85 | 164.85 | 164.85 | 607 |
| 1714425720 | 164.85 | -3.15 | -1.88 | 164.85 | 168.15 | 164.85 | 1570 |
| 1714166580 | 168 | 0.85 | 0.51 | 166.54 | 168.5 | 166.54 | 9093 |
| 1714080300 | 167.15 | -7.45 | -4.27 | 168.75 | 168.75 | 165.36 | 2374 |
| 1713994020 | 174.6 | 1.6 | 0.92 | 174.6 | 174.6 | 174.6 | 943 |
| 1713907740 | 173 | -0.11 | -0.07 | 173.04 | 174.75 | 173 | 1842 |
| 1713821340 | 173.113 | 2.95 | 1.74 | 174.09 | 174.09 | 172.5 | 1480 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
