OTC Markets OTCPK - Delayed Quote USD

Airbus SE (EADSF)

Compare
162.00 +7.00 (+4.52%)
As of 1:06:20 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 4, 2024 160.00 162.00 160.00 162.00 162.00 390
Dec 3, 2024 160.90 160.90 160.90 160.90 160.90 1,100
Dec 2, 2024 155.17 158.25 155.15 155.15 155.15 1,500
Nov 29, 2024 151.80 156.69 151.80 156.69 156.69 2,400
Nov 27, 2024 148.97 148.97 145.85 146.90 146.90 1,200
Nov 26, 2024 144.85 144.85 142.60 144.85 144.85 1,400
Nov 25, 2024 146.13 146.13 142.22 142.71 142.71 2,800
Nov 22, 2024 146.72 146.72 146.72 146.72 146.72 1,900
Nov 21, 2024 148.45 148.45 145.82 146.94 146.94 4,800
Nov 20, 2024 142.66 147.24 142.66 146.03 146.03 4,400
Nov 19, 2024 145.31 145.31 141.91 143.00 143.00 2,800
Nov 18, 2024 147.01 147.01 147.01 147.01 147.01 -
Nov 15, 2024 145.46 147.01 145.46 147.01 147.01 700
Nov 14, 2024 148.61 148.78 148.61 148.78 148.78 1,700
Nov 13, 2024 148.92 149.90 145.74 145.74 145.74 1,700
Nov 12, 2024 153.22 153.22 153.22 153.22 153.22 1,600
Nov 11, 2024 155.68 155.68 154.68 154.68 154.68 700
Nov 8, 2024 155.62 155.62 151.00 152.25 152.25 1,700
Nov 7, 2024 151.21 157.05 151.21 155.10 155.10 3,100
Nov 6, 2024 151.00 155.40 148.70 148.96 148.96 14,100
Nov 5, 2024 156.32 156.32 156.32 156.32 156.32 -
Nov 4, 2024 148.20 156.32 148.20 156.32 156.32 1,400
Nov 1, 2024 156.47 156.47 156.47 156.47 156.47 600
Oct 31, 2024 156.79 156.79 153.50 153.50 153.50 1,000
Oct 30, 2024 150.00 154.38 150.00 154.38 154.38 1,700
Oct 29, 2024 151.00 151.00 151.00 151.00 151.00 2,100
Oct 28, 2024 152.30 152.30 152.30 152.30 152.30 -
Oct 25, 2024 152.50 152.50 152.30 152.30 152.30 7,500
Oct 24, 2024 153.00 153.00 150.50 150.50 150.50 1,500
Oct 23, 2024 152.58 152.58 152.58 152.58 152.58 700
Oct 22, 2024 151.38 155.44 149.62 149.62 149.62 1,100
Oct 21, 2024 151.00 151.00 149.00 149.00 149.00 1,500
Oct 18, 2024 151.25 152.56 150.80 151.39 151.39 3,400
Oct 17, 2024 150.00 154.58 148.55 148.55 148.55 2,100
Oct 16, 2024 147.00 147.00 146.00 146.00 146.00 4,100
Oct 15, 2024 148.52 148.52 144.00 144.00 144.00 1,300
Oct 14, 2024 140.40 150.28 140.40 146.57 146.57 800
Oct 11, 2024 142.62 145.82 142.62 145.82 145.82 800
Oct 10, 2024 140.94 140.94 140.94 140.94 140.94 400
Oct 9, 2024 136.42 140.94 136.42 140.94 140.94 1,900
Oct 8, 2024 137.00 137.00 137.00 137.00 137.00 800
Oct 7, 2024 137.48 137.90 137.48 137.90 137.90 2,100
Oct 4, 2024 140.64 140.64 137.98 137.98 137.98 17,200
Oct 3, 2024 139.10 143.13 136.21 143.13 143.13 1,500
Oct 2, 2024 144.54 144.54 139.10 139.10 139.10 1,100
Oct 1, 2024 147.24 149.90 141.50 141.50 141.50 2,100
Sep 30, 2024 148.51 148.51 148.51 148.51 148.51 400
Sep 27, 2024 148.36 148.51 148.36 148.51 148.51 1,400
Sep 26, 2024 148.43 148.45 148.43 148.45 148.45 15,000
Sep 25, 2024 149.04 149.04 149.04 149.04 149.04 -
Sep 24, 2024 149.04 149.04 149.04 149.04 149.04 400
Sep 23, 2024 149.99 149.99 149.99 149.99 149.99 500
Sep 20, 2024 143.01 144.78 143.01 144.78 144.78 17,400
Sep 19, 2024 145.21 148.20 143.75 143.75 143.75 1,300
Sep 18, 2024 145.60 145.60 142.67 142.88 142.88 600
Sep 17, 2024 143.05 148.83 139.69 148.83 148.83 3,300
Sep 16, 2024 146.90 146.90 145.43 145.43 145.43 1,200
Sep 13, 2024 147.00 148.03 144.42 145.24 145.24 6,300
Sep 12, 2024 141.20 146.08 141.20 145.66 145.66 1,300
Sep 11, 2024 139.35 139.35 139.35 139.35 139.35 400
Sep 10, 2024 143.11 145.00 143.11 145.00 145.00 900
Sep 9, 2024 144.81 144.81 143.00 143.00 143.00 1,400
Sep 6, 2024 143.65 146.09 143.65 145.00 145.00 900
Sep 5, 2024 148.74 148.81 148.74 148.81 148.81 700
Sep 4, 2024 146.44 150.76 146.44 146.44 146.44 1,200
Sep 3, 2024 152.22 152.45 150.00 152.27 152.27 2,200
Aug 30, 2024 153.95 154.28 153.70 153.70 153.70 900
Aug 29, 2024 157.33 157.39 156.50 156.50 156.50 1,300
Aug 28, 2024 159.50 159.50 156.40 157.33 157.33 900
Aug 27, 2024 160.86 160.86 160.86 160.86 160.86 -
Aug 26, 2024 157.40 160.86 157.40 160.86 160.86 800
Aug 23, 2024 156.94 156.94 156.50 156.50 156.50 1,300
Aug 22, 2024 152.90 158.45 152.90 158.45 158.45 3,100
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 1,900
Aug 19, 2024 152.40 153.09 151.10 151.87 151.87 1,600
Aug 16, 2024 149.35 151.57 149.35 151.57 151.57 900
Aug 15, 2024 150.00 150.25 150.00 150.25 150.25 900
Aug 14, 2024 146.59 152.45 143.60 152.45 152.45 1,200
Aug 13, 2024 143.50 147.60 143.01 147.60 147.60 3,800
Aug 12, 2024 140.25 150.01 140.25 142.69 142.69 800
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 1,600
Aug 7, 2024 146.89 148.81 143.81 143.81 143.81 2,500
Aug 6, 2024 145.50 145.50 145.00 145.00 145.00 1,700
Aug 5, 2024 140.44 150.20 138.00 138.00 138.00 2,800
Aug 2, 2024 145.40 147.17 140.84 140.84 140.84 3,200
Aug 1, 2024 144.04 148.20 143.87 143.87 143.87 1,000
Jul 31, 2024 150.95 153.97 150.76 151.00 151.00 1,900
Jul 30, 2024 141.55 143.37 138.71 138.71 138.71 1,000
Jul 29, 2024 142.45 145.21 137.21 145.21 145.21 5,300
Jul 26, 2024 139.13 147.65 139.13 141.73 141.73 4,100
Jul 25, 2024 141.75 141.75 139.50 139.50 139.50 11,900
Jul 24, 2024 138.20 140.67 138.20 139.49 139.49 1,000
Jul 23, 2024 142.85 149.17 142.85 145.09 145.09 900
Jul 22, 2024 144.40 150.11 141.75 141.75 141.75 2,800
Jul 19, 2024 145.00 145.00 145.00 145.00 145.00 18,100
Jul 18, 2024 146.52 146.52 146.52 146.52 146.52 800
Jul 17, 2024 145.75 145.75 145.30 145.30 145.30 600
Jul 16, 2024 141.21 145.92 139.25 145.92 145.92 3,200
Jul 15, 2024 141.69 148.00 141.69 148.00 148.00 4,700
Jul 12, 2024 145.51 146.15 145.51 146.15 146.15 4,400
Jul 11, 2024 143.71 143.71 143.71 143.71 143.71 1,500
Jul 10, 2024 143.01 147.14 142.01 142.01 142.01 3,000
Jul 9, 2024 146.50 146.50 141.60 141.60 141.60 1,000
Jul 8, 2024 149.32 151.11 147.25 151.11 151.11 3,200
Jul 5, 2024 144.29 147.00 144.29 147.00 147.00 800
Jul 3, 2024 146.00 146.00 146.00 146.00 146.00 2,400
Jul 2, 2024 141.20 143.28 137.93 143.27 143.27 2,500
Jul 1, 2024 142.00 142.78 141.42 141.50 141.50 4,900
Jun 28, 2024 137.86 138.70 136.58 137.01 137.01 5,700
Jun 27, 2024 139.50 144.79 139.23 142.41 142.41 10,400
Jun 26, 2024 140.00 143.06 140.00 141.00 141.00 10,600
Jun 25, 2024 144.90 145.12 144.40 145.12 145.12 9,100
Jun 24, 2024 154.95 154.95 150.00 152.51 152.51 1,500
Jun 21, 2024 156.70 158.68 156.70 158.68 158.68 700
Jun 20, 2024 161.93 161.93 154.83 154.83 154.83 1,500
Jun 18, 2024 157.35 160.50 157.35 159.22 159.22 4,200
Jun 17, 2024 152.60 158.70 152.60 156.64 156.64 1,300
Jun 14, 2024 151.15 156.97 151.15 156.97 156.97 2,200
Jun 13, 2024 159.74 164.22 158.78 164.22 164.22 1,100
Jun 12, 2024 162.38 162.38 161.00 161.00 161.00 4,700
Jun 11, 2024 158.49 159.35 158.49 159.35 159.35 4,600
Jun 10, 2024 159.49 161.58 159.49 161.58 161.58 1,200
Jun 7, 2024 162.63 162.63 160.17 160.17 160.17 1,700
Jun 6, 2024 166.10 167.40 164.74 164.74 164.74 1,400
Jun 5, 2024 167.70 167.70 167.70 167.70 167.70 1,000
Jun 4, 2024 167.72 167.72 167.72 167.72 167.72 900
Jun 3, 2024 166.94 173.07 166.94 173.07 173.07 800
May 31, 2024 169.00 169.00 169.00 169.00 169.00 400
May 30, 2024 170.90 176.18 170.90 176.18 176.18 3,000
May 29, 2024 169.48 170.40 169.48 170.40 170.40 1,500
May 28, 2024 172.00 172.00 167.90 170.98 170.98 4,500
May 24, 2024 172.86 172.86 172.86 172.86 172.86 600
May 23, 2024 172.86 172.86 172.86 172.86 172.86 700
May 22, 2024 174.87 174.87 172.86 172.86 172.86 1,200
May 21, 2024 177.24 177.24 177.24 177.24 177.24 500
May 20, 2024 173.55 177.00 173.55 177.00 177.00 4,000
May 17, 2024 170.05 173.01 170.05 173.01 173.01 700
May 16, 2024 173.55 173.55 173.55 173.55 173.55 4,000
May 15, 2024 171.80 175.00 171.80 173.18 173.18 11,600
May 14, 2024 171.36 171.36 171.00 171.00 171.00 11,000
May 13, 2024 170.58 170.58 166.47 166.47 166.47 600
May 10, 2024 174.63 174.63 172.50 172.50 172.50 600
May 9, 2024 174.94 174.94 174.94 174.94 174.94 700
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 1,400
May 6, 2024 169.44 169.44 168.83 169.21 169.21 1,400
May 3, 2024 165.20 168.35 164.42 167.00 167.00 2,800
May 2, 2024 164.37 166.80 164.00 166.80 166.80 1,400
May 1, 2024 159.05 170.00 159.05 160.00 160.00 14,500
Apr 30, 2024 164.85 164.85 164.85 164.85 164.85 600
Apr 29, 2024 164.85 168.15 164.85 164.85 164.85 1,600
Apr 26, 2024 166.54 168.50 166.54 168.00 168.00 9,100
Apr 25, 2024 168.75 168.75 165.36 167.15 167.15 2,400
Apr 24, 2024 174.60 174.60 174.60 174.60 174.60 900
Apr 23, 2024 173.04 174.75 173.00 173.00 173.00 1,800
Apr 22, 2024 174.09 174.09 172.50 173.11 173.11 1,500
Apr 19, 2024 171.86 171.86 170.16 170.16 170.16 1,200
Apr 18, 2024 168.35 170.11 168.35 169.33 169.33 6,600
Apr 17, 2024 170.11 170.11 170.11 170.11 170.11 600
Apr 16, 2024 2.98 Dividend
Apr 16, 2024 170.22 173.00 165.00 169.00 169.00 2,400
Apr 15, 2024 177.30 177.30 173.03 173.03 170.05 6,900
Apr 12, 2024 175.42 175.42 171.91 173.38 170.40 3,500
Apr 11, 2024 174.50 176.30 172.73 173.35 170.37 4,500
Apr 10, 2024 178.10 178.10 178.10 178.10 175.04 600
Apr 9, 2024 182.95 182.95 178.10 178.10 175.04 1,700
Apr 8, 2024 183.75 186.00 183.00 184.80 181.62 1,900
Apr 5, 2024 180.49 182.95 180.10 182.57 179.43 8,600
Apr 4, 2024 181.98 183.18 179.00 180.53 177.43 11,000
Apr 3, 2024 181.50 181.66 180.81 181.66 178.54 1,600
Apr 2, 2024 180.00 180.46 179.92 180.13 177.03 1,700
Apr 1, 2024 184.60 184.60 184.00 184.00 180.84 1,300
Mar 28, 2024 185.67 185.67 184.59 184.59 181.42 2,100
Mar 27, 2024 187.00 187.00 186.44 186.74 183.53 1,800
Mar 26, 2024 184.78 184.83 184.09 184.83 181.65 2,200
Mar 25, 2024 184.40 184.80 184.00 184.77 181.59 2,500
Mar 22, 2024 184.00 185.36 183.60 183.60 180.44 2,100
Mar 21, 2024 186.67 186.67 183.80 183.80 180.64 1,700
Mar 20, 2024 183.47 186.49 182.00 186.49 183.28 1,900
Mar 19, 2024 183.10 183.10 179.83 182.00 178.87 3,300
Mar 18, 2024 178.00 178.00 177.81 178.00 174.94 2,100
Mar 15, 2024 176.55 178.02 176.55 177.72 174.66 2,700
Mar 14, 2024 175.50 175.50 175.00 175.00 171.99 900
Mar 13, 2024 174.75 175.00 174.60 174.65 171.65 2,800
Mar 12, 2024 172.50 173.54 172.00 173.34 170.36 6,700
Mar 11, 2024 171.86 172.00 171.82 172.00 169.04 1,200
Mar 8, 2024 174.40 174.40 172.00 172.97 170.00 1,600
Mar 7, 2024 172.88 173.65 172.03 173.38 170.40 1,700
Mar 6, 2024 173.95 173.95 173.00 173.00 170.03 1,000
Mar 5, 2024 171.40 171.40 170.20 170.20 167.27 3,200
Mar 4, 2024 169.50 169.50 167.25 167.25 164.37 1,700
Mar 1, 2024 167.00 167.00 165.07 165.55 162.70 9,700
Feb 29, 2024 166.00 166.00 165.70 165.70 162.85 7,100
Feb 28, 2024 163.47 167.00 163.47 166.75 163.88 5,700
Feb 27, 2024 161.00 161.21 160.54 160.54 157.78 3,900
Feb 26, 2024 160.07 160.07 159.74 159.74 156.99 1,000
Feb 23, 2024 158.50 159.85 158.50 159.85 157.10 1,600
Feb 22, 2024 158.75 159.51 158.21 159.50 156.76 1,800
Feb 21, 2024 157.30 158.33 157.27 157.27 154.57 1,200
Feb 20, 2024 158.50 158.50 157.25 157.25 154.55 1,000
Feb 16, 2024 157.75 158.75 155.79 157.55 154.84 16,300
Feb 15, 2024 161.75 161.75 158.60 161.00 158.23 12,000
Feb 14, 2024 162.20 162.36 160.45 162.36 159.57 6,600
Feb 13, 2024 159.35 159.35 158.52 158.52 155.79 3,200
Feb 12, 2024 159.06 160.12 159.06 159.50 156.76 1,400
Feb 9, 2024 162.04 163.27 162.04 163.27 160.46 29,300
Feb 8, 2024 162.15 163.25 160.30 160.30 157.54 2,200
Feb 7, 2024 162.90 162.90 161.75 161.78 159.00 8,000
Feb 6, 2024 163.30 164.72 161.76 162.96 160.16 1,800
Feb 5, 2024 160.50 160.66 158.50 158.50 155.77 2,100
Feb 2, 2024 161.13 161.13 160.80 160.80 158.04 800
Feb 1, 2024 161.25 161.25 159.20 160.40 157.64 1,300
Jan 31, 2024 161.02 161.02 160.43 160.43 157.67 2,000
Jan 30, 2024 162.23 162.23 160.44 160.44 157.68 4,600
Jan 29, 2024 162.75 163.58 160.00 162.73 159.93 3,300
Jan 26, 2024 163.50 163.99 162.00 162.75 159.95 2,200
Jan 25, 2024 161.50 162.95 160.46 162.00 159.21 2,700
Jan 24, 2024 161.80 161.80 158.00 160.10 157.35 4,300
Jan 23, 2024 162.25 162.25 160.60 161.50 158.72 7,700
Jan 22, 2024 165.25 165.25 162.50 163.48 160.67 2,900
Jan 19, 2024 160.48 162.99 160.08 160.73 157.97 12,600
Jan 18, 2024 163.70 163.70 161.25 163.02 160.22 4,600
Jan 17, 2024 160.00 160.00 159.00 159.36 156.62 5,000
Jan 16, 2024 162.00 162.50 160.60 160.60 157.84 16,100
Jan 12, 2024 163.72 164.21 162.98 163.82 161.00 45,800
Jan 11, 2024 159.70 159.70 158.10 158.50 155.77 7,600
Jan 10, 2024 157.36 159.00 157.36 158.60 155.87 1,800
Jan 9, 2024 157.73 157.90 156.00 156.80 154.10 23,700
Jan 8, 2024 157.60 157.60 157.60 157.60 154.89 1,600
Jan 5, 2024 153.41 153.41 152.64 152.64 150.02 1,500
Jan 4, 2024 150.32 152.70 150.32 152.70 150.07 600
Jan 3, 2024 151.25 151.25 149.30 149.55 146.98 3,700
Jan 2, 2024 152.04 152.04 152.04 152.04 149.43 400
Dec 29, 2023 153.00 153.00 152.04 152.04 149.43 800
Dec 28, 2023 153.20 153.20 153.20 153.20 150.57 500
Dec 27, 2023 155.45 155.45 153.88 154.75 152.09 5,100
Dec 26, 2023 149.40 149.40 149.40 149.40 146.83 500
Dec 22, 2023 152.65 155.55 149.40 149.40 146.83 1,700
Dec 21, 2023 152.00 152.00 148.00 149.83 147.25 1,000
Dec 20, 2023 146.25 151.50 146.25 151.50 148.90 24,800
Dec 19, 2023 155.30 155.30 148.25 152.32 149.70 4,000
Dec 18, 2023 152.65 152.65 150.63 150.63 148.04 2,300
Dec 15, 2023 153.00 153.00 153.00 153.00 150.37 4,800
Dec 14, 2023 156.09 156.70 154.25 154.25 151.60 16,900
Dec 13, 2023 155.55 155.55 154.00 154.39 151.74 2,500
Dec 12, 2023 154.10 154.10 152.00 154.04 151.39 31,500
Dec 11, 2023 153.00 153.12 152.00 153.07 150.44 32,100
Dec 8, 2023 150.00 152.50 150.00 152.39 149.77 47,100
Dec 7, 2023 147.53 147.53 147.25 147.25 144.72 2,300
Dec 6, 2023 148.18 148.18 148.18 148.18 145.63 400
Dec 5, 2023 149.00 149.00 146.25 146.25 143.74 6,000
Dec 4, 2023 149.85 149.85 148.50 148.50 145.95 3,900

Related Tickers

SAFRF Safran SA
236.19
0.00%
 
FINMY Leonardo S.p.a.
13.82
+1.32%
 
THLLY Thales S.A.
29.74
-1.03%
 
BAESF BAE Systems plc
15.80
0.00%
 
DCO Ducommun Incorporated
66.08
+0.02%
 
SAFRY Safran SA
59.80
+0.20%
 
ETCC Environmental Tectonics Corporation
1.8900
+5.00%
 
AIR AAR Corp.
70.13
+2.53%
 
RLLCF Rolls-Royce Holdings plc
0.0036
+2.86%
 
CDRE Cadre Holdings, Inc.
35.31
+1.79%