OTC Markets OTCPK - Delayed Quote USD

Airbus SE (EADSY)

39.74

-0.48

(-1.19%)

As of 11:32:38 AM EST. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 15, 2025	40.48	40.48	39.74	39.74	39.74	7,828
Jan 14, 2025	40.19	40.34	40.03	40.23	40.23	302,100
Jan 13, 2025	39.49	39.91	39.48	39.79	39.79	197,300
Jan 10, 2025	40.61	40.71	40.05	40.45	40.45	259,800
Jan 8, 2025	40.76	40.89	40.61	40.87	40.87	202,900
Jan 7, 2025	41.15	41.21	40.70	40.83	40.83	304,500
Jan 6, 2025	40.95	41.49	40.70	41.26	41.26	186,200
Jan 3, 2025	40.68	40.92	40.52	40.86	40.86	149,800
Jan 2, 2025	41.06	41.26	40.70	40.87	40.87	251,400
Dec 31, 2024	40.19	40.19	39.77	39.84	39.84	117,200
Dec 30, 2024	40.15	40.20	39.93	40.10	40.10	156,700
Dec 27, 2024	40.20	40.46	40.11	40.34	40.34	133,500
Dec 26, 2024	39.97	40.45	39.97	40.40	40.40	206,700
Dec 24, 2024	39.84	40.15	39.83	40.15	40.15	66,000
Dec 23, 2024	39.95	40.06	39.73	40.06	40.06	218,600
Dec 20, 2024	39.74	40.45	39.72	40.42	40.42	346,400
Dec 19, 2024	41.10	41.12	40.38	40.46	40.46	371,600
Dec 18, 2024	41.71	41.95	40.56	40.69	40.69	193,300
Dec 17, 2024	41.95	42.06	41.43	41.46	41.46	408,000
Dec 16, 2024	41.52	41.59	41.33	41.44	41.44	182,100
Dec 13, 2024	42.01	42.09	41.85	42.02	42.02	380,100
Dec 12, 2024	41.52	41.94	41.45	41.56	41.56	1,568,400
Dec 11, 2024	41.07	41.13	40.86	40.88	40.88	370,500
Dec 10, 2024	41.06	41.10	40.86	41.00	41.00	217,700
Dec 9, 2024	41.42	41.64	41.17	41.31	41.31	179,700
Dec 6, 2024	41.02	41.09	40.74	40.88	40.88	179,700
Dec 5, 2024	40.24	40.75	40.21	40.42	40.42	302,400
Dec 4, 2024	40.26	40.55	40.26	40.31	40.31	626,600
Dec 3, 2024	39.74	40.00	39.65	39.84	39.84	312,100
Dec 2, 2024	39.25	39.56	38.90	39.43	39.43	406,400
Nov 29, 2024	38.52	39.03	38.42	39.00	39.00	197,000
Nov 27, 2024	36.88	37.02	36.67	36.86	36.86	309,300
Nov 26, 2024	35.85	35.88	35.52	35.65	35.65	375,000
Nov 25, 2024	36.44	36.50	36.03	36.07	36.07	215,600
Nov 22, 2024	35.93	36.10	35.73	35.92	35.92	480,100
Nov 21, 2024	36.54	36.81	36.34	36.59	36.59	216,600
Nov 20, 2024	36.38	36.49	36.10	36.39	36.39	425,900
Nov 19, 2024	35.89	36.38	35.85	36.33	36.33	282,200
Nov 18, 2024	36.24	36.59	36.23	36.45	36.45	604,400
Nov 15, 2024	36.31	36.44	36.06	36.27	36.27	270,600
Nov 14, 2024	36.81	36.83	36.33	36.34	36.34	273,300
Nov 13, 2024	36.68	36.75	36.31	36.65	36.65	318,200
Nov 12, 2024	38.02	38.02	37.00	37.41	37.41	724,900
Nov 11, 2024	38.52	38.71	38.51	38.63	38.63	371,100
Nov 8, 2024	38.17	38.19	37.90	38.19	38.19	295,100
Nov 7, 2024	39.00	39.19	38.87	39.10	39.10	642,700
Nov 6, 2024	38.15	38.23	37.80	38.21	38.21	242,700
Nov 5, 2024	38.39	38.88	38.36	38.83	38.83	383,900
Nov 4, 2024	38.36	38.43	38.00	38.05	38.05	555,600
Nov 1, 2024	38.39	38.74	38.23	38.41	38.41	375,100
Oct 31, 2024	38.91	39.05	37.97	38.05	38.05	918,500
Oct 30, 2024	37.43	39.50	37.29	39.34	39.34	842,800
Oct 29, 2024	37.65	38.02	37.43	38.01	38.01	394,500
Oct 28, 2024	37.61	37.98	37.49	37.85	37.85	353,500
Oct 25, 2024	38.03	38.11	37.86	37.90	37.90	617,600
Oct 24, 2024	38.21	38.23	37.93	38.10	38.10	308,700
Oct 23, 2024	37.82	38.11	37.80	37.93	37.93	383,600
Oct 22, 2024	38.06	38.27	38.03	38.23	38.23	302,600
Oct 21, 2024	37.62	37.87	37.48	37.59	37.59	271,600
Oct 18, 2024	38.05	38.15	37.86	38.07	38.07	893,100
Oct 17, 2024	38.36	38.45	38.12	38.13	38.13	439,700
Oct 16, 2024	36.87	37.13	36.80	37.03	37.03	216,700
Oct 15, 2024	37.13	37.24	36.64	36.85	36.85	166,500
Oct 14, 2024	36.61	36.92	36.58	36.84	36.84	366,400
Oct 11, 2024	35.80	36.46	35.80	36.35	36.35	302,000
Oct 10, 2024	35.01	35.01	34.64	35.00	35.00	220,300
Oct 9, 2024	34.51	34.91	34.46	34.86	34.86	186,100
Oct 8, 2024	34.70	34.72	34.52	34.68	34.68	282,700
Oct 7, 2024	34.76	34.91	34.71	34.74	34.74	272,100
Oct 4, 2024	34.74	34.98	34.62	34.98	34.98	164,000
Oct 3, 2024	34.99	35.01	34.64	34.78	34.78	208,900
Oct 2, 2024	35.25	35.33	35.10	35.11	35.11	141,100
Oct 1, 2024	36.34	36.37	35.43	35.74	35.74	205,900
Sep 30, 2024	36.76	36.82	36.39	36.53	36.53	148,300
Sep 27, 2024	37.38	37.47	37.14	37.23	37.23	129,800
Sep 26, 2024	37.36	37.64	37.28	37.60	37.60	179,400
Sep 25, 2024	37.25	37.36	37.00	37.02	37.02	311,000
Sep 24, 2024	37.39	37.70	37.35	37.62	37.62	377,400
Sep 23, 2024	36.61	37.05	36.56	37.03	37.03	383,600
Sep 20, 2024	36.71	36.79	36.29	36.50	36.50	575,500
Sep 19, 2024	36.89	37.34	36.65	37.29	37.29	317,500
Sep 18, 2024	35.87	36.30	35.59	35.82	35.82	259,000
Sep 17, 2024	36.03	36.04	35.81	35.88	35.88	277,700
Sep 16, 2024	36.34	36.34	35.90	36.12	36.12	226,000
Sep 13, 2024	36.06	36.24	35.92	36.05	36.05	158,400
Sep 12, 2024	35.60	36.18	35.51	36.07	36.07	228,400
Sep 11, 2024	35.89	36.22	35.37	36.22	36.22	219,800
Sep 10, 2024	36.01	36.01	35.57	35.98	35.98	510,900
Sep 9, 2024	35.69	35.97	35.64	35.79	35.79	266,900
Sep 6, 2024	36.54	36.61	35.41	35.45	35.45	174,000
Sep 5, 2024	36.57	36.70	36.45	36.62	36.62	215,400
Sep 4, 2024	36.79	37.19	36.76	36.92	36.92	225,900
Sep 3, 2024	37.41	37.44	36.95	36.99	36.99	267,800
Aug 30, 2024	38.51	38.53	38.16	38.39	38.39	149,700
Aug 29, 2024	39.10	39.10	38.69	38.79	38.79	173,200
Aug 28, 2024	39.36	39.48	38.92	39.07	39.07	163,400
Aug 27, 2024	39.39	39.43	39.20	39.28	39.28	133,300
Aug 26, 2024	39.18	39.46	39.16	39.36	39.36	134,300
Aug 23, 2024	38.89	39.39	38.86	39.39	39.39	146,600
Aug 22, 2024	38.67	38.73	38.36	38.40	38.40	269,500
Aug 21, 2024	38.48	38.83	38.41	38.72	38.72	200,800
Aug 20, 2024	38.48	38.55	38.30	38.46	38.46	244,500
Aug 19, 2024	38.01	38.36	38.01	38.34	38.34	201,400
Aug 16, 2024	37.57	37.92	37.51	37.91	37.91	123,500
Aug 15, 2024	37.21	37.60	37.21	37.57	37.57	155,100
Aug 14, 2024	37.02	37.10	36.97	37.09	37.09	190,000
Aug 13, 2024	36.75	37.00	36.59	36.98	36.98	134,000
Aug 12, 2024	36.59	36.68	36.38	36.55	36.55	175,700
Aug 9, 2024	36.62	36.82	36.51	36.82	36.82	493,700
Aug 8, 2024	36.70	36.78	36.49	36.63	36.63	573,800
Aug 7, 2024	36.90	37.10	36.49	36.49	36.49	447,100
Aug 6, 2024	36.07	36.61	35.96	36.35	36.35	387,700
Aug 5, 2024	35.42	35.91	35.36	35.66	35.66	364,300
Aug 2, 2024	35.99	36.31	35.89	36.07	36.07	251,900
Aug 1, 2024	36.80	36.86	35.81	35.94	35.94	326,400
Jul 31, 2024	38.07	38.23	37.65	37.80	37.80	320,300
Jul 30, 2024	35.73	37.21	35.71	36.75	36.75	541,300
Jul 29, 2024	35.26	35.40	34.97	35.26	35.26	454,000
Jul 26, 2024	35.46	35.60	35.29	35.46	35.46	256,000
Jul 25, 2024	34.50	35.19	34.39	34.95	34.95	310,000
Jul 24, 2024	35.59	35.68	35.05	35.06	35.06	869,400
Jul 23, 2024	35.76	35.97	35.64	35.67	35.67	299,600
Jul 22, 2024	36.14	36.25	35.88	36.19	36.19	314,100
Jul 19, 2024	35.75	35.95	35.70	35.74	35.74	340,000
Jul 18, 2024	36.26	36.33	35.57	35.90	35.90	914,500
Jul 17, 2024	35.96	36.33	35.94	36.04	36.04	279,500
Jul 16, 2024	36.01	36.45	35.95	36.44	36.44	485,900
Jul 15, 2024	36.35	36.47	36.15	36.31	36.31	1,786,100
Jul 12, 2024	36.13	36.44	36.09	36.31	36.31	2,424,200
Jul 11, 2024	36.01	36.09	35.80	35.88	35.88	1,174,300
Jul 10, 2024	35.89	36.15	35.81	36.15	36.15	224,600
Jul 9, 2024	36.05	36.12	35.54	35.66	35.66	295,900
Jul 8, 2024	36.96	37.09	36.61	36.74	36.74	360,900
Jul 5, 2024	37.06	37.10	36.73	36.86	36.86	515,100
Jul 3, 2024	36.44	36.70	36.44	36.67	36.67	964,000
Jul 2, 2024	35.25	35.51	35.14	35.40	35.40	399,600
Jul 1, 2024	35.44	35.65	35.11	35.25	35.25	396,400
Jun 28, 2024	34.30	34.52	34.10	34.24	34.24	3,917,400
Jun 27, 2024	35.00	35.20	34.85	34.89	34.89	1,181,800
Jun 26, 2024	35.00	35.13	34.86	35.00	35.00	959,900
Jun 25, 2024	34.77	36.65	34.72	36.49	36.49	2,169,200
Jun 24, 2024	39.76	40.00	36.95	37.14	37.14	555,300
Jun 21, 2024	39.51	39.76	39.38	39.57	39.57	324,400
Jun 20, 2024	39.60	39.82	39.55	39.64	39.64	274,400
Jun 18, 2024	39.60	39.82	39.49	39.72	39.72	216,300
Jun 17, 2024	38.57	39.33	38.51	39.24	39.24	279,500
Jun 14, 2024	38.27	38.51	38.02	38.39	38.39	339,400
Jun 13, 2024	39.77	39.94	39.04	39.24	39.24	343,600
Jun 12, 2024	40.13	40.54	40.13	40.17	40.17	287,600
Jun 11, 2024	39.81	39.91	39.45	39.80	39.80	174,000
Jun 10, 2024	39.73	40.28	39.58	40.20	40.20	171,200
Jun 7, 2024	40.39	40.83	40.25	40.51	40.51	194,700
Jun 6, 2024	41.85	41.85	41.53	41.74	41.74	228,500
Jun 5, 2024	41.70	41.79	41.42	41.70	41.70	201,200
Jun 4, 2024	41.71	41.77	41.29	41.69	41.69	193,600
Jun 3, 2024	42.34	42.40	42.00	42.40	42.40	366,800
May 31, 2024	42.53	42.63	42.03	42.49	42.49	843,800
May 30, 2024	43.12	43.29	42.79	42.91	42.91	1,114,300
May 29, 2024	42.39	42.75	42.28	42.36	42.36	141,300
May 28, 2024	43.01	43.07	42.80	42.86	42.86	132,700
May 24, 2024	43.08	43.16	42.92	43.10	43.10	141,400
May 23, 2024	43.76	43.76	43.20	43.25	43.25	179,500
May 22, 2024	43.64	43.72	43.16	43.24	43.24	134,100
May 21, 2024	43.54	43.91	43.51	43.89	43.89	202,200
May 20, 2024	43.66	43.75	43.52	43.67	43.67	114,400
May 17, 2024	42.86	43.25	42.83	43.22	43.22	132,700
May 16, 2024	43.15	43.25	42.96	42.97	42.97	194,900
May 15, 2024	43.21	43.51	43.18	43.47	43.47	113,900
May 14, 2024	42.62	43.00	42.62	42.95	42.95	141,600
May 13, 2024	42.48	42.65	42.43	42.56	42.56	96,700
May 10, 2024	43.56	43.57	42.95	43.00	43.00	85,800
May 9, 2024	43.56	43.90	43.53	43.90	43.90	136,800
May 8, 2024	43.36	43.55	43.29	43.34	43.34	118,500
May 7, 2024	42.80	42.83	42.50	42.71	42.71	124,300
May 6, 2024	42.02	42.35	41.97	42.29	42.29	134,200
May 3, 2024	41.72	41.72	41.39	41.59	41.59	115,200
May 2, 2024	40.96	41.22	40.90	41.10	41.10	393,900
May 1, 2024	41.40	41.57	40.20	41.20	41.20	159,900
Apr 30, 2024	41.82	41.93	41.04	41.04	41.04	424,900
Apr 29, 2024	41.52	41.80	41.44	41.63	41.63	217,500
Apr 26, 2024	41.56	42.26	41.55	41.92	41.92	186,300
Apr 25, 2024	41.95	42.55	40.87	41.55	41.55	1,704,500
Apr 24, 2024	43.67	43.69	43.21	43.29	43.29	468,800
Apr 23, 2024	42.95	43.60	42.93	43.58	43.58	610,200
Apr 22, 2024	42.63	43.19	42.61	43.01	43.01	436,300
Apr 19, 2024	42.64	42.85	42.35	42.52	42.52	284,900
Apr 18, 2024	42.46	42.84	42.32	42.52	42.52	110,200
Apr 17, 2024	42.90	42.93	42.41	42.64	42.64	118,500
Apr 16, 2024	0.76 Dividend
Apr 16, 2024	42.12	42.37	41.91	42.23	42.23	161,900
Apr 15, 2024	43.85	43.85	42.88	43.13	42.37	187,200
Apr 12, 2024	43.47	43.62	42.99	43.00	42.25	169,100
Apr 11, 2024	44.06	44.09	43.16	43.63	42.87	390,800
Apr 10, 2024	44.00	44.32	43.94	44.07	43.30	165,700
Apr 9, 2024	45.27	45.28	44.40	44.65	43.87	253,500
Apr 8, 2024	46.29	46.34	46.00	46.04	45.23	108,800
Apr 5, 2024	44.76	45.61	44.75	45.55	44.75	106,400
Apr 4, 2024	45.71	45.76	44.88	44.97	44.18	119,500
Apr 3, 2024	45.04	45.59	45.01	45.43	44.63	424,200
Apr 2, 2024	44.83	45.12	44.74	45.07	44.28	219,000
Apr 1, 2024	45.18	46.78	45.18	45.92	45.12	167,100
Mar 28, 2024	46.25	46.25	46.03	46.16	45.35	130,600
Mar 27, 2024	46.55	46.66	46.28	46.56	45.74	133,900
Mar 26, 2024	46.10	46.21	46.02	46.03	45.22	151,100
Mar 25, 2024	46.08	46.13	45.98	45.98	45.17	132,300
Mar 22, 2024	45.95	46.00	45.82	45.95	45.14	335,900
Mar 21, 2024	45.98	46.11	45.69	45.87	45.07	860,700
Mar 20, 2024	45.36	46.35	45.31	46.35	45.54	249,200
Mar 19, 2024	45.25	45.30	44.93	45.23	44.44	268,100
Mar 18, 2024	44.45	44.47	44.24	44.33	43.55	389,600
Mar 15, 2024	44.00	44.47	43.97	44.38	43.60	517,500
Mar 14, 2024	43.88	43.94	43.48	43.68	42.91	380,800
Mar 13, 2024	43.55	43.70	43.48	43.70	42.93	326,100
Mar 12, 2024	42.78	43.24	42.59	43.21	42.45	246,600
Mar 11, 2024	43.13	43.15	42.69	42.93	42.18	111,200
Mar 8, 2024	43.16	43.26	42.99	43.07	42.32	146,500
Mar 7, 2024	43.10	43.43	42.94	43.28	42.52	91,300
Mar 6, 2024	42.77	43.21	42.77	43.04	42.29	175,900
Mar 5, 2024	42.70	42.82	42.43	42.59	41.84	265,200
Mar 4, 2024	42.03	42.21	42.00	42.16	41.42	201,100
Mar 1, 2024	41.52	41.63	41.06	41.31	40.59	188,200
Feb 29, 2024	41.50	41.53	41.19	41.33	40.61	222,600
Feb 28, 2024	40.93	41.67	40.93	41.63	40.90	165,600
Feb 27, 2024	40.10	40.29	40.01	40.08	39.38	170,300
Feb 26, 2024	40.08	40.10	39.83	39.99	39.29	138,400
Feb 23, 2024	39.99	40.18	39.88	39.91	39.21	148,600
Feb 22, 2024	39.69	39.93	39.65	39.84	39.14	826,400
Feb 21, 2024	39.22	39.70	39.18	39.70	39.00	1,011,300
Feb 20, 2024	39.16	39.28	39.10	39.19	38.50	107,500
Feb 16, 2024	38.95	39.42	38.91	39.26	38.57	214,500
Feb 15, 2024	39.98	40.24	39.89	40.24	39.53	123,300
Feb 14, 2024	40.37	40.41	40.11	40.41	39.70	136,100
Feb 13, 2024	39.67	39.92	39.54	39.75	39.05	138,400
Feb 12, 2024	39.97	40.40	39.97	40.22	39.52	405,700
Feb 9, 2024	40.43	40.65	40.21	40.64	39.93	596,200
Feb 8, 2024	40.78	40.81	40.56	40.76	40.05	112,200
Feb 7, 2024	40.74	40.74	40.48	40.64	39.93	133,100
Feb 6, 2024	40.72	40.85	40.60	40.82	40.10	115,900
Feb 5, 2024	40.11	40.11	39.80	40.04	39.34	137,200
Feb 2, 2024	40.23	40.37	40.13	40.30	39.59	220,600
Feb 1, 2024	39.80	40.24	39.73	40.20	39.50	113,000
Jan 31, 2024	40.31	40.41	39.69	39.70	39.00	257,800
Jan 30, 2024	40.75	40.78	40.50	40.60	39.89	181,100
Jan 29, 2024	40.23	40.57	40.14	40.50	39.79	161,900
Jan 26, 2024	40.40	40.75	40.32	40.60	39.89	121,200
Jan 25, 2024	40.25	40.39	40.05	40.39	39.68	192,100
Jan 24, 2024	40.14	40.19	39.63	39.67	38.97	260,000
Jan 23, 2024	40.10	40.35	40.00	40.14	39.44	162,500
Jan 22, 2024	40.84	40.89	40.69	40.72	40.01	209,100
Jan 19, 2024	40.36	40.73	40.21	40.70	39.99	143,200
Jan 18, 2024	40.63	40.93	40.54	40.87	40.15	151,700
Jan 17, 2024	39.87	39.95	39.69	39.95	39.25	143,400
Jan 16, 2024	40.22	40.25	39.92	40.02	39.32	303,800

BAESY BAE Systems plc

58.15

-0.15%

ERJ Embraer S.A.

38.35

+1.52%

SPR Spirit AeroSystems Holdings, Inc.

33.78

-0.20%

LOAR Loar Holdings Inc.

77.79

+3.68%

TXT Textron Inc.

78.14

+0.13%

NOC Northrop Grumman Corporation

470.97

-0.95%

AIR AAR Corp.

69.28

-0.27%

BA The Boeing Company

166.50

-0.31%

WWD Woodward, Inc.

184.20

+0.05%

HII Huntington Ingalls Industries, Inc.

197.05

-0.19%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Airbus SE (EADSY)

Related Tickers