Airbus SE (PK) (EADSF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.22 | -1.51020408163 | 147 | 148.83 | 139.69 | 2531 | 145.93835529 | CS |
| 4 | -12.16 | -7.74818401937 | 156.94 | 160.864 | 139.35 | 1496 | 148.28587869 | CS |
| 12 | 6.92 | 5.01958508632 | 137.86 | 160.864 | 136.58 | 2536 | 145.17830214 | CS |
| 26 | -38.692 | -21.0887764891 | 183.472 | 187 | 136.58 | 2879 | 158.50686609 | CS |
| 52 | 5.03 | 3.59928443649 | 139.75 | 187 | 127.756 | 3806 | 157.38190904 | CS |
| 156 | 15.18 | 11.712962963 | 129.6 | 187 | 82.6601 | 4894 | 124.06554193 | CS |
| 260 | 12.34 | 9.31742675929 | 132.44 | 187 | 50.86 | 6269 | 105.82490769 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726867200 | 144.78 | 1.03 | 0.72 | 143.01 | 144.78 | 143.01 | 17433 |
| 1726781220 | 143.75 | 0.87 | 0.61 | 145.21 | 148.19999 | 143.75 | 1268 |
| 1726694460 | 142.8795 | -5.95 | -4.00 | 145.6 | 145.6 | 142.66999 | 561 |
| 1726608240 | 148.83 | 3.4 | 2.34 | 143.05 | 148.83 | 139.69 | 3294 |
| 1726521720 | 145.43 | 0.19 | 0.13 | 146.9 | 146.9 | 145.43 | 1181 |
| 1726262940 | 145.24 | -0.42 | -0.29 | 147 | 148.032 | 144.42259 | 6349 |
| 1726176540 | 145.6625 | 6.31 | 4.53 | 141.19999 | 146.08 | 141.19999 | 1289 |
| 1726090140 | 139.35 | -5.65 | -3.90 | 139.35 | 139.35 | 139.35 | 412 |
| 1726003500 | 145 | 2 | 1.40 | 143.112 | 145 | 143.112 | 916 |
| 1725917160 | 143 | -2 | -1.38 | 144.808 | 144.808 | 143 | 1442 |
| 1725658020 | 145 | -3.81 | -2.56 | 143.6525 | 146.0875 | 143.6525 | 927 |
| 1725571440 | 148.81 | 2.37 | 1.62 | 148.744 | 148.81 | 148.744 | 737 |
| 1725485040 | 146.44 | -5.83 | -3.83 | 146.44 | 150.76 | 146.44 | 1248 |
| 1725398880 | 152.268 | -1.43 | -0.93 | 152.22 | 152.452 | 150 | 2150 |
| 1725053340 | 153.69999 | -2.8 | -1.79 | 153.945 | 154.275 | 153.69999 | 924 |
| 1724966400 | 156.495 | -0.84 | -0.53 | 157.33 | 157.38999 | 156.495 | 1254 |
| 1724880360 | 157.33 | -3.53 | -2.20 | 159.5 | 159.5 | 156.4 | 864 |
| 1724794140 | 160.864 | 0 | 0.00 | 160.864 | 160.864 | 160.864 | 0 |
| 1724707740 | 160.864 | 4.36 | 2.79 | 157.4 | 160.864 | 157.4 | 775 |
| 1724448480 | 156.5 | -1.95 | -1.23 | 156.94 | 156.94 | 156.5 | 1332 |
| 1724362140 | 158.452 | 4.47 | 2.90 | 152.9 | 158.452 | 152.9 | 3109 |
| 1724275200 | 153.9802 | 0 | 0.00 | 153.9802 | 153.9802 | 153.9802 | 0 |
| 1724188800 | 153.9802 | 2.11 | 1.39 | 154.07499 | 155.455 | 153.9802 | 1915 |
| 1724102880 | 151.874 | 0.3 | 0.20 | 152.4 | 153.09299 | 151.1 | 1626 |
| 1723843740 | 151.57 | 1.32 | 0.88 | 149.35 | 151.57 | 149.35 | 865 |
| 1723756860 | 150.25 | -2.2 | -1.44 | 150 | 150.25 | 150 | 902 |
| 1723670820 | 152.44999 | 4.85 | 3.29 | 146.585 | 152.44999 | 143.6 | 1150 |
| 1723584360 | 147.6 | 4.91 | 3.44 | 143.50299 | 147.6 | 143.01 | 3844 |
| 1723497900 | 142.69 | -0.68 | -0.48 | 140.25 | 150.01 | 140.25 | 793 |
| 1723238400 | 143.372 | 0 | 0.00 | 143.372 | 143.372 | 143.372 | 0 |
| 1723152000 | 143.372 | -0.44 | -0.30 | 144 | 147.21799 | 142.15 | 1595 |
| 1723065720 | 143.81 | -1.19 | -0.82 | 146.88999 | 148.81 | 143.81 | 2458 |
| 1722979800 | 145 | 7 | 5.07 | 145.5 | 145.5 | 145 | 1695 |
| 1722893340 | 138 | -2.84 | -2.01 | 140.44 | 150.19999 | 138 | 2760 |
| 1722634140 | 140.835 | -3.03 | -2.11 | 145.4 | 147.16999 | 140.835 | 3158 |
| 1722547620 | 143.8657 | -7.13 | -4.72 | 144.04069 | 148.204 | 143.8657 | 1048 |
| 1722461340 | 151 | 12.29 | 8.86 | 150.94999 | 153.965 | 150.76 | 1946 |
| 1722374820 | 138.71 | -6.5 | -4.48 | 141.55 | 143.368 | 138.71 | 979 |
| 1722288180 | 145.21 | 3.48 | 2.46 | 142.446 | 145.21 | 137.21 | 5270 |
| 1722029100 | 141.72999 | 2.23 | 1.60 | 139.126 | 147.65 | 139.126 | 4051 |
| 1721942400 | 139.5 | 0.01 | 0.00 | 141.75 | 141.75 | 139.5 | 11914 |
| 1721856480 | 139.494 | -5.59 | -3.85 | 138.19999 | 140.66999 | 138.19999 | 1026 |
| 1721770140 | 145.085 | 3.34 | 2.35 | 142.85 | 149.16999 | 142.85 | 850 |
| 1721683740 | 141.75 | -3.25 | -2.24 | 144.4 | 150.11 | 141.75 | 2786 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
