Airbus SE (EADSF)
OTCMKTS
· Delayed Price · Currency is USD
145.66
0.00 (0.00%)
Sep 12, 2024, 4:00 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2024 | 141.20 | 146.08 | 141.20 | 145.66 | 145.66 | 4.53% | 1,300 |
| Sep 11, 2024 | 139.35 | 139.35 | 139.35 | 139.35 | 139.35 | -3.90% | 412 |
| Sep 10, 2024 | 143.11 | 145.00 | 143.11 | 145.00 | 145.00 | 1.40% | 916 |
| Sep 9, 2024 | 144.81 | 144.81 | 143.00 | 143.00 | 143.00 | -1.38% | 1,442 |
| Sep 6, 2024 | 143.65 | 146.09 | 143.65 | 145.00 | 145.00 | -2.56% | 927 |
| Sep 5, 2024 | 148.74 | 148.81 | 148.74 | 148.81 | 148.81 | 1.62% | 737 |
| Sep 4, 2024 | 146.44 | 150.76 | 146.44 | 146.44 | 146.44 | -3.83% | 1,248 |
| Sep 3, 2024 | 152.22 | 152.45 | 150.00 | 152.27 | 152.27 | -0.93% | 2,200 |
| Aug 30, 2024 | 153.95 | 154.28 | 153.70 | 153.70 | 153.70 | -1.79% | 924 |
| Aug 29, 2024 | 157.33 | 157.39 | 156.50 | 156.50 | 156.50 | -0.53% | 1,300 |
| Aug 28, 2024 | 159.50 | 159.50 | 156.40 | 157.33 | 157.33 | -2.19% | 900 |
| Aug 27, 2024 | 160.86 | 160.86 | 160.86 | 160.86 | 160.86 | - | - |
| Aug 26, 2024 | 157.40 | 160.86 | 157.40 | 160.86 | 160.86 | 2.79% | 800 |
| Aug 23, 2024 | 156.94 | 156.94 | 156.50 | 156.50 | 156.50 | -1.23% | 1,332 |
| Aug 22, 2024 | 152.90 | 158.45 | 152.90 | 158.45 | 158.45 | 2.90% | 3,109 |
| Aug 21, 2024 | 153.98 | 153.98 | 153.98 | 153.98 | 153.98 | - | 400 |
| Aug 20, 2024 | 154.07 | 155.46 | 153.98 | 153.98 | 153.98 | 1.39% | 1,915 |
| Aug 19, 2024 | 152.40 | 153.09 | 151.10 | 151.87 | 151.87 | 0.20% | 1,626 |
| Aug 16, 2024 | 149.35 | 151.57 | 149.35 | 151.57 | 151.57 | 0.88% | 900 |
| Aug 15, 2024 | 150.00 | 150.25 | 150.00 | 150.25 | 150.25 | -1.44% | 902 |
| Aug 14, 2024 | 146.59 | 152.45 | 143.60 | 152.45 | 152.45 | 3.29% | 1,200 |
| Aug 13, 2024 | 143.50 | 147.60 | 143.01 | 147.60 | 147.60 | 3.44% | 3,844 |
| Aug 12, 2024 | 140.25 | 150.01 | 140.25 | 142.69 | 142.69 | -0.47% | 800 |
| Aug 9, 2024 | 143.37 | 143.37 | 143.37 | 143.37 | 143.37 | - | 400 |
| Aug 8, 2024 | 144.00 | 147.22 | 142.15 | 143.37 | 143.37 | -0.31% | 1,600 |
| Aug 7, 2024 | 146.89 | 148.81 | 143.81 | 143.81 | 143.81 | -0.82% | 2,500 |
| Aug 6, 2024 | 145.50 | 145.50 | 145.00 | 145.00 | 145.00 | 5.07% | 1,700 |
| Aug 5, 2024 | 140.44 | 150.20 | 138.00 | 138.00 | 138.00 | -2.02% | 2,800 |
| Aug 2, 2024 | 145.40 | 147.17 | 140.84 | 140.84 | 140.84 | -2.11% | 3,200 |
| Aug 1, 2024 | 144.04 | 148.20 | 143.87 | 143.87 | 143.87 | -4.72% | 1,048 |
| Jul 31, 2024 | 150.95 | 153.97 | 150.76 | 151.00 | 151.00 | 8.86% | 1,946 |
| Jul 30, 2024 | 141.55 | 143.37 | 138.71 | 138.71 | 138.71 | -4.48% | 1,000 |
| Jul 29, 2024 | 142.45 | 145.21 | 137.21 | 145.21 | 145.21 | 2.46% | 5,300 |
| Jul 26, 2024 | 139.13 | 147.65 | 139.13 | 141.73 | 141.73 | 1.60% | 4,100 |
| Jul 25, 2024 | 141.75 | 141.75 | 139.50 | 139.50 | 139.50 | -0.83% | 11,914 |
| Jul 24, 2024 | 138.20 | 140.67 | 138.20 | 140.67 | 140.67 | -3.05% | 1,025 |
| Jul 23, 2024 | 142.85 | 149.17 | 142.85 | 145.09 | 145.09 | 2.36% | 900 |
| Jul 22, 2024 | 144.40 | 150.11 | 141.75 | 141.75 | 141.75 | -2.24% | 2,800 |
| Jul 19, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -1.04% | 18,113 |
| Jul 18, 2024 | 146.52 | 146.52 | 146.52 | 146.52 | 146.52 | 0.84% | 831 |
| Jul 17, 2024 | 145.75 | 145.75 | 145.30 | 145.30 | 145.30 | -0.42% | 613 |
| Jul 16, 2024 | 141.21 | 145.92 | 139.25 | 145.92 | 145.92 | -1.41% | 3,200 |
| Jul 15, 2024 | 141.69 | 148.00 | 141.69 | 148.00 | 148.00 | 1.27% | 4,700 |
| Jul 12, 2024 | 145.51 | 146.15 | 145.51 | 146.15 | 146.15 | 1.70% | 4,400 |
| Jul 11, 2024 | 143.71 | 143.71 | 143.71 | 143.71 | 143.71 | 1.20% | 1,504 |
| Jul 10, 2024 | 143.01 | 147.14 | 142.01 | 142.01 | 142.01 | 0.29% | 3,044 |
| Jul 9, 2024 | 146.50 | 146.50 | 141.60 | 141.60 | 141.60 | -6.29% | 1,036 |
| Jul 8, 2024 | 149.32 | 151.11 | 147.25 | 151.11 | 151.11 | 2.80% | 3,203 |
| Jul 5, 2024 | 144.29 | 147.00 | 144.29 | 147.00 | 147.00 | 0.68% | 800 |
| Jul 3, 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 1.91% | 2,400 |
| Jul 2, 2024 | 141.20 | 143.28 | 137.93 | 143.27 | 143.27 | 1.25% | 2,500 |
| Jul 1, 2024 | 142.00 | 142.78 | 141.42 | 141.50 | 141.50 | 3.28% | 4,900 |
| Jun 28, 2024 | 137.86 | 138.70 | 136.58 | 137.01 | 137.01 | -3.79% | 5,742 |
| Jun 27, 2024 | 139.50 | 144.79 | 139.23 | 142.41 | 142.41 | 1.00% | 10,400 |
| Jun 26, 2024 | 140.00 | 143.06 | 140.00 | 141.00 | 141.00 | -2.84% | 10,620 |
| Jun 25, 2024 | 144.90 | 145.12 | 144.40 | 145.12 | 145.12 | -4.85% | 9,131 |
| Jun 24, 2024 | 154.95 | 154.95 | 150.00 | 152.51 | 152.51 | -3.89% | 1,500 |
| Jun 21, 2024 | 156.70 | 158.68 | 156.70 | 158.68 | 158.68 | 2.49% | 700 |
| Jun 20, 2024 | 161.93 | 161.93 | 154.83 | 154.83 | 154.83 | -2.76% | 1,500 |
| Jun 18, 2024 | 157.35 | 160.50 | 157.35 | 159.22 | 159.22 | 1.65% | 4,249 |
| Jun 17, 2024 | 152.60 | 158.70 | 152.60 | 156.64 | 156.64 | -0.21% | 1,343 |
| Jun 14, 2024 | 151.15 | 156.97 | 151.15 | 156.97 | 156.97 | -4.41% | 2,200 |
| Jun 13, 2024 | 159.74 | 164.22 | 158.78 | 164.22 | 164.22 | 2.00% | 1,135 |
| Jun 12, 2024 | 162.38 | 162.38 | 161.00 | 161.00 | 161.00 | 1.04% | 4,700 |
| Jun 11, 2024 | 158.49 | 159.35 | 158.49 | 159.35 | 159.35 | -1.38% | 4,600 |
| Jun 10, 2024 | 159.49 | 161.58 | 159.49 | 161.58 | 161.58 | 0.88% | 1,200 |
| Jun 7, 2024 | 162.63 | 162.63 | 160.17 | 160.17 | 160.17 | -2.77% | 1,700 |
| Jun 6, 2024 | 166.10 | 167.40 | 164.74 | 164.74 | 164.74 | -1.77% | 1,442 |
| Jun 5, 2024 | 167.70 | 167.70 | 167.70 | 167.70 | 167.70 | -0.01% | 1,000 |
| Jun 4, 2024 | 167.72 | 167.72 | 167.72 | 167.72 | 167.72 | -3.09% | 900 |
| Jun 3, 2024 | 166.94 | 173.07 | 166.94 | 173.07 | 173.07 | 2.41% | 829 |
| May 31, 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -4.08% | 400 |
| May 30, 2024 | 170.90 | 176.18 | 170.90 | 176.18 | 176.18 | 3.39% | 3,048 |
| May 29, 2024 | 169.48 | 170.40 | 169.48 | 170.40 | 170.40 | -0.34% | 1,500 |
| May 28, 2024 | 172.00 | 172.00 | 167.90 | 170.98 | 170.98 | -1.09% | 4,526 |
| May 24, 2024 | 172.86 | 172.86 | 172.86 | 172.86 | 172.86 | - | 616 |
| May 23, 2024 | 172.86 | 172.86 | 172.86 | 172.86 | 172.86 | - | 748 |
| May 22, 2024 | 174.87 | 174.87 | 172.86 | 172.86 | 172.86 | -2.47% | 1,223 |
| May 21, 2024 | 177.24 | 177.24 | 177.24 | 177.24 | 177.24 | 0.14% | 525 |
| May 20, 2024 | 173.55 | 177.00 | 173.55 | 177.00 | 177.00 | 2.31% | 4,000 |
| May 17, 2024 | 170.05 | 173.01 | 170.05 | 173.01 | 173.01 | -0.31% | 729 |
| May 16, 2024 | 173.55 | 173.55 | 173.55 | 173.55 | 173.55 | 0.21% | 4,043 |
| May 15, 2024 | 171.80 | 175.00 | 171.80 | 173.18 | 173.18 | 1.27% | 11,619 |
| May 14, 2024 | 171.36 | 171.36 | 171.00 | 171.00 | 171.00 | 2.72% | 11,033 |
| May 13, 2024 | 170.58 | 170.58 | 166.47 | 166.47 | 166.47 | -3.50% | 600 |
| May 10, 2024 | 174.63 | 174.63 | 172.50 | 172.50 | 172.50 | -1.39% | 641 |
| May 9, 2024 | 174.94 | 174.94 | 174.94 | 174.94 | 174.94 | 1.12% | 700 |
| May 8, 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - | 400 |
| May 7, 2024 | 172.57 | 173.00 | 172.57 | 173.00 | 173.00 | 2.24% | 1,446 |
| May 6, 2024 | 169.44 | 169.44 | 168.83 | 169.21 | 169.21 | 1.32% | 1,400 |
| May 3, 2024 | 165.20 | 168.35 | 164.42 | 167.00 | 167.00 | 0.12% | 2,800 |
| May 2, 2024 | 164.37 | 166.80 | 164.00 | 166.80 | 166.80 | 4.25% | 1,400 |
| May 1, 2024 | 159.05 | 170.00 | 159.05 | 160.00 | 160.00 | -2.94% | 14,500 |
| Apr 30, 2024 | 164.85 | 164.85 | 164.85 | 164.85 | 164.85 | - | 607 |
| Apr 29, 2024 | 164.85 | 168.15 | 164.85 | 164.85 | 164.85 | -1.88% | 1,600 |
| Apr 26, 2024 | 166.54 | 168.50 | 166.54 | 168.00 | 168.00 | 0.51% | 9,100 |
| Apr 25, 2024 | 168.75 | 168.75 | 165.36 | 167.15 | 167.15 | -4.27% | 2,400 |
| Apr 24, 2024 | 174.60 | 174.60 | 174.60 | 174.60 | 174.60 | 0.92% | 943 |
| Apr 23, 2024 | 173.04 | 174.75 | 173.00 | 173.00 | 173.00 | -0.06% | 1,842 |
| Apr 22, 2024 | 174.09 | 174.09 | 172.50 | 173.11 | 173.11 | 1.73% | 1,500 |