Airbus SE (EADSF)
OTCMKTS
· Delayed Price · Currency is USD
146.03
+3.03 (2.12%)
Nov 20, 2024, 4:00 PM EST
Airbus SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 148.45 | 148.45 | 145.82 | 146.94 | 146.94 | 0.62% | 4,780 |
| Nov 20, 2024 | 142.66 | 147.24 | 142.66 | 146.03 | 146.03 | 2.12% | 4,419 |
| Nov 19, 2024 | 145.31 | 145.31 | 141.91 | 143.00 | 143.00 | -2.73% | 2,766 |
| Nov 18, 2024 | 147.01 | 147.01 | 147.01 | 147.01 | 147.01 | - | 729 |
| Nov 15, 2024 | 145.46 | 147.01 | 145.46 | 147.01 | 147.01 | -1.19% | 709 |
| Nov 14, 2024 | 148.61 | 148.78 | 148.61 | 148.78 | 148.78 | 2.09% | 1,720 |
| Nov 13, 2024 | 148.92 | 149.90 | 145.74 | 145.74 | 145.74 | -4.88% | 1,705 |
| Nov 12, 2024 | 153.22 | 153.22 | 153.22 | 153.22 | 153.22 | -0.94% | 1,593 |
| Nov 11, 2024 | 155.68 | 155.68 | 154.68 | 154.68 | 154.68 | 1.59% | 702 |
| Nov 8, 2024 | 155.62 | 155.62 | 151.00 | 152.25 | 152.25 | -1.84% | 1,676 |
| Nov 7, 2024 | 151.21 | 157.05 | 151.21 | 155.10 | 155.10 | 4.12% | 3,086 |
| Nov 6, 2024 | 151.00 | 155.40 | 148.70 | 148.96 | 148.96 | -4.71% | 14,070 |
| Nov 5, 2024 | 156.32 | 156.32 | 156.32 | 156.32 | 156.32 | - | 29,063 |
| Nov 4, 2024 | 148.20 | 156.32 | 148.20 | 156.32 | 156.32 | -0.10% | 1,411 |
| Nov 1, 2024 | 156.47 | 156.47 | 156.47 | 156.47 | 156.47 | 1.93% | 565 |
| Oct 31, 2024 | 156.79 | 156.79 | 153.50 | 153.50 | 153.50 | -0.57% | 959 |
| Oct 30, 2024 | 150.00 | 154.38 | 150.00 | 154.38 | 154.38 | 2.24% | 1,673 |
| Oct 29, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -0.85% | 2,130 |
| Oct 28, 2024 | 152.30 | 152.30 | 152.30 | 152.30 | 152.30 | - | 187 |
| Oct 25, 2024 | 152.50 | 152.50 | 152.30 | 152.30 | 152.30 | 1.20% | 7,487 |
| Oct 24, 2024 | 153.00 | 153.00 | 150.50 | 150.50 | 150.50 | -1.36% | 1,536 |
| Oct 23, 2024 | 152.58 | 152.58 | 152.58 | 152.58 | 152.58 | 1.98% | 732 |
| Oct 22, 2024 | 151.38 | 155.44 | 149.62 | 149.62 | 149.62 | 0.42% | 1,146 |
| Oct 21, 2024 | 151.00 | 151.00 | 149.00 | 149.00 | 149.00 | -1.58% | 1,454 |
| Oct 18, 2024 | 151.25 | 152.56 | 150.80 | 151.39 | 151.39 | 1.91% | 3,392 |
| Oct 17, 2024 | 150.00 | 154.58 | 148.55 | 148.55 | 148.55 | 1.75% | 2,085 |
| Oct 16, 2024 | 147.00 | 147.00 | 146.00 | 146.00 | 146.00 | 1.39% | 4,117 |
| Oct 15, 2024 | 148.52 | 148.52 | 144.00 | 144.00 | 144.00 | -1.76% | 1,295 |
| Oct 14, 2024 | 140.40 | 150.28 | 140.40 | 146.58 | 146.58 | 0.51% | 817 |
| Oct 11, 2024 | 142.62 | 145.83 | 142.62 | 145.83 | 145.83 | 3.47% | 821 |
| Oct 10, 2024 | 140.94 | 140.94 | 140.94 | 140.94 | 140.94 | - | 361 |
| Oct 9, 2024 | 136.42 | 140.94 | 136.42 | 140.94 | 140.94 | 2.88% | 1,878 |
| Oct 8, 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -0.65% | 784 |
| Oct 7, 2024 | 137.48 | 137.90 | 137.48 | 137.90 | 137.90 | -0.06% | 2,128 |
| Oct 4, 2024 | 140.64 | 140.64 | 137.98 | 137.98 | 137.98 | -3.59% | 17,178 |
| Oct 3, 2024 | 139.10 | 143.13 | 136.21 | 143.13 | 143.13 | 2.89% | 1,524 |
| Oct 2, 2024 | 144.54 | 144.54 | 139.10 | 139.10 | 139.10 | -1.70% | 1,124 |
| Oct 1, 2024 | 147.24 | 149.90 | 141.50 | 141.50 | 141.50 | -4.72% | 2,134 |
| Sep 30, 2024 | 148.51 | 148.51 | 148.51 | 148.51 | 148.51 | - | 418 |
| Sep 27, 2024 | 148.36 | 148.51 | 148.36 | 148.51 | 148.51 | 0.04% | 1,447 |
| Sep 26, 2024 | 148.43 | 148.45 | 148.43 | 148.45 | 148.45 | -0.40% | 15,001 |
| Sep 25, 2024 | 149.04 | 149.04 | 149.04 | 149.04 | 149.04 | - | 189 |
| Sep 24, 2024 | 149.04 | 149.04 | 149.04 | 149.04 | 149.04 | -0.63% | 415 |
| Sep 23, 2024 | 149.99 | 149.99 | 149.99 | 149.99 | 149.99 | 3.60% | 512 |
| Sep 20, 2024 | 143.01 | 144.78 | 143.01 | 144.78 | 144.78 | 0.72% | 17,433 |
| Sep 19, 2024 | 145.21 | 148.20 | 143.75 | 143.75 | 143.75 | 0.61% | 1,268 |
| Sep 18, 2024 | 145.60 | 145.60 | 142.67 | 142.88 | 142.88 | -4.00% | 561 |
| Sep 17, 2024 | 143.05 | 148.83 | 139.69 | 148.83 | 148.83 | 2.34% | 3,294 |
| Sep 16, 2024 | 146.90 | 146.90 | 145.43 | 145.43 | 145.43 | 0.13% | 1,181 |
| Sep 13, 2024 | 147.00 | 148.03 | 144.42 | 145.24 | 145.24 | -0.29% | 6,349 |
| Sep 12, 2024 | 141.20 | 146.08 | 141.20 | 145.66 | 145.66 | 4.53% | 1,289 |
| 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% | 2,150 |
| 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% | 1,254 |
| Aug 28, 2024 | 159.50 | 159.50 | 156.40 | 157.33 | 157.33 | -2.20% | 864 |
| Aug 27, 2024 | 160.86 | 160.86 | 160.86 | 160.86 | 160.86 | - | 196 |
| Aug 26, 2024 | 157.40 | 160.86 | 157.40 | 160.86 | 160.86 | 2.79% | 775 |
| 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 | - | 448 |
| Aug 20, 2024 | 154.08 | 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% | 865 |
| 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% | 1,150 |
| 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 | -0.48% | 793 |
| Aug 9, 2024 | 143.37 | 143.37 | 143.37 | 143.37 | 143.37 | - | 449 |
| Aug 8, 2024 | 144.00 | 147.22 | 142.15 | 143.37 | 143.37 | -0.30% | 1,595 |
| Aug 7, 2024 | 146.89 | 148.81 | 143.81 | 143.81 | 143.81 | -0.82% | 2,458 |
| Aug 6, 2024 | 145.50 | 145.50 | 145.00 | 145.00 | 145.00 | 5.07% | 1,695 |
| Aug 5, 2024 | 140.44 | 150.20 | 138.00 | 138.00 | 138.00 | -2.01% | 2,760 |
| Aug 2, 2024 | 145.40 | 147.17 | 140.84 | 140.84 | 140.84 | -2.11% | 3,158 |
| 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% | 979 |
| Jul 29, 2024 | 142.45 | 145.21 | 137.21 | 145.21 | 145.21 | 2.46% | 5,270 |
| Jul 26, 2024 | 139.13 | 147.65 | 139.13 | 141.73 | 141.73 | 1.60% | 4,051 |
| Jul 25, 2024 | 141.75 | 141.75 | 139.50 | 139.50 | 139.50 | - | 11,914 |
| Jul 24, 2024 | 138.20 | 140.67 | 138.20 | 139.49 | 139.49 | -3.85% | 1,026 |
| Jul 23, 2024 | 142.85 | 149.17 | 142.85 | 145.09 | 145.09 | 2.35% | 850 |
| Jul 22, 2024 | 144.40 | 150.11 | 141.75 | 141.75 | 141.75 | -2.24% | 2,786 |
| 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% | 2,519 |
| Jul 15, 2024 | 141.69 | 148.00 | 141.69 | 148.00 | 148.00 | 1.27% | 4,670 |
| Jul 12, 2024 | 145.51 | 146.15 | 145.51 | 146.15 | 146.15 | 1.70% | 4,363 |
| 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% | 776 |
| Jul 3, 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 1.91% | 2,390 |