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 | 0.565 | 1.50226003722 | 37.61 | 39.5 | 37.29 | 576908 | 38.44374918 | DR |
| 4 | 3.411 | 9.81187435278 | 34.764 | 39.5 | 34.46 | 405714 | 37.61845869 | DR |
| 12 | 1.585 | 4.33178464061 | 36.59 | 39.5 | 34.46 | 286140 | 37.27053917 | DR |
| 26 | -3.845 | -9.15040456925 | 42.02 | 43.91 | 34.1 | 399321 | 37.21531943 | DR |
| 52 | 3.625 | 10.492040521 | 34.55 | 46.78 | 33.81 | 321697 | 38.52553305 | DR |
| 156 | 6.725 | 21.3831478537 | 31.45 | 46.78 | 20.91 | 326126 | 32.459338 | DR |
| 260 | 1.635 | 4.47454844007 | 36.54 | 46.78 | 12.8 | 371411 | 28.24080225 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496420 | 38.41 | 0.36 | 0.95 | 38.39 | 38.74 | 38.23 | 375135 |
| 1730409780 | 38.05 | -1.29 | -3.28 | 38.91 | 39.0525 | 37.97 | 918525 |
| 1730323500 | 39.34 | 1.33 | 3.50 | 37.43 | 39.5 | 37.29 | 842809 |
| 1730237280 | 38.01 | 0.16 | 0.42 | 37.65 | 38.02 | 37.43 | 394549 |
| 1730150880 | 37.85 | -0.05 | -0.13 | 37.61 | 37.98 | 37.49 | 353523 |
| 1729891500 | 37.9 | -0.2 | -0.52 | 38.03 | 38.11 | 37.856 | 617561 |
| 1729805160 | 38.1 | 0.17 | 0.45 | 38.21 | 38.2325 | 37.93 | 308656 |
| 1729718940 | 37.93 | -0.3 | -0.78 | 37.82 | 38.11 | 37.798 | 383609 |
| 1729632300 | 38.23 | 0.64 | 1.70 | 38.06 | 38.27 | 38 | 302559 |
| 1729545600 | 37.59 | -0.48 | -1.26 | 37.62 | 37.87 | 37.48 | 271630 |
| 1729286400 | 38.07 | -0.06 | -0.16 | 38.05 | 38.15 | 37.86 | 893124 |
| 1729200000 | 38.13 | 1.1 | 2.97 | 38.36 | 38.45 | 38.12 | 439732 |
| 1729113960 | 37.03 | 0.18 | 0.49 | 36.87 | 37.13 | 36.8 | 216722 |
| 1729027680 | 36.85 | 0.01 | 0.03 | 37.13 | 37.24 | 36.64 | 166519 |
| 1728941220 | 36.84 | 0.49 | 1.35 | 36.61 | 36.92 | 36.575 | 366363 |
| 1728681900 | 36.35 | 1.35 | 3.86 | 35.8 | 36.46 | 35.7 | 301985 |
| 1728595560 | 35 | 0.14 | 0.40 | 35.01 | 35.01 | 34.64 | 220340 |
| 1728508800 | 34.86 | 0.18 | 0.52 | 34.51 | 34.91 | 34.46 | 186107 |
| 1728422580 | 34.68 | -0.06 | -0.17 | 34.7 | 34.72 | 34.52 | 282745 |
| 1728336000 | 34.74 | -0.24 | -0.69 | 34.764 | 34.912 | 34.71 | 272094 |
| 1728077220 | 34.98 | 0.2 | 0.58 | 34.74 | 34.98 | 34.62 | 164048 |
| 1727990760 | 34.78 | -0.33 | -0.94 | 34.99 | 35.01 | 34.64 | 208928 |
| 1727904000 | 35.11 | -0.63 | -1.76 | 35.25 | 35.33 | 35.1 | 141128 |
| 1727818140 | 35.74 | -0.79 | -2.16 | 36.34 | 36.37 | 35.43 | 205949 |
| 1727731380 | 36.53 | -0.7 | -1.88 | 36.76 | 36.821 | 36.3901 | 148320 |
| 1727472000 | 37.23 | -0.37 | -0.98 | 37.38 | 37.47 | 37.14 | 129813 |
| 1727386200 | 37.6 | 0.58 | 1.57 | 37.36 | 37.64 | 37.28 | 179370 |
| 1727299200 | 37.02 | -0.6 | -1.59 | 37.25 | 37.3635 | 37 | 311030 |
| 1727212800 | 37.62 | 0.59 | 1.59 | 37.3901 | 37.7 | 37.35 | 377438 |
| 1727126940 | 37.03 | 0.53 | 1.45 | 36.61 | 37.05 | 36.56 | 383560 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
