OTC Markets OTCPK - Delayed Quote USD

Airbus SE (EADSY)

46.11

-1.01

(-2.14%)

At close: June 12 at 8:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	46.37	46.75	46.11	46.11	46.11	270,000
Jun 12, 2025	47.11	47.33	46.91	47.12	47.12	283,700
Jun 11, 2025	46.96	47.09	46.70	46.90	46.90	292,300
Jun 10, 2025	47.49	47.58	46.51	46.70	46.70	266,300
Jun 9, 2025	47.29	47.31	47.08	47.10	47.10	212,000
Jun 6, 2025	46.91	47.20	46.89	47.09	47.09	233,000
Jun 5, 2025	47.66	47.76	47.05	47.18	47.18	509,100
Jun 4, 2025	48.29	48.76	48.10	48.61	48.61	1,066,900
Jun 3, 2025	46.52	47.60	46.49	47.60	47.60	3,077,700
Jun 2, 2025	46.01	46.87	45.58	46.84	46.84	562,200
May 30, 2025	46.26	46.28	45.71	45.77	45.77	1,997,400
May 29, 2025	46.25	46.31	45.97	46.20	46.20	439,900
May 28, 2025	46.52	46.68	45.61	45.93	45.93	602,400
May 27, 2025	46.03	46.20	45.81	46.10	46.10	511,400
May 23, 2025	44.04	44.70	44.00	44.43	44.43	276,700
May 22, 2025	45.40	45.70	45.22	45.55	45.55	304,500
May 21, 2025	45.65	46.13	45.35	45.46	45.46	402,600
May 20, 2025	45.32	45.71	45.29	45.71	45.71	324,900
May 19, 2025	45.03	45.72	45.03	45.63	45.63	878,100
May 16, 2025	44.57	44.86	44.51	44.72	44.72	248,000
May 15, 2025	44.45	44.71	44.32	44.62	44.62	430,500
May 14, 2025	44.91	44.98	44.28	44.29	44.29	312,700
May 13, 2025	44.53	45.13	44.45	45.05	45.05	481,000
May 12, 2025	44.29	44.29	43.36	44.01	44.01	376,400
May 9, 2025	44.68	44.75	44.38	44.55	44.55	345,900
May 8, 2025	44.30	44.80	44.30	44.52	44.52	357,900
May 7, 2025	43.85	43.90	43.05	43.57	43.57	552,400
May 6, 2025	44.18	44.61	44.15	44.50	44.50	1,739,500
May 5, 2025	44.70	45.02	44.62	45.02	45.02	647,300
May 2, 2025	43.82	44.15	43.68	43.95	43.95	1,470,600
May 1, 2025	44.15	44.79	43.25	43.90	43.90	411,200
Apr 30, 2025	41.42	43.19	41.14	43.07	43.07	2,192,000
Apr 29, 2025	41.01	41.47	40.87	41.17	41.17	2,186,800
Apr 28, 2025	41.30	41.58	41.00	41.58	41.58	1,530,700
Apr 25, 2025	39.81	40.27	39.80	40.24	40.24	1,223,000
Apr 24, 2025	38.99	39.33	38.86	39.30	39.30	280,700
Apr 23, 2025	39.52	40.14	39.25	39.41	39.41	405,400
Apr 22, 2025	38.96	39.38	38.74	39.01	39.01	526,300
Apr 21, 2025	39.27	39.27	38.01	38.65	38.65	434,400
Apr 17, 2025	38.70	39.49	38.45	39.12	39.12	506,200
Apr 16, 2025	39.56	40.20	39.44	39.61	39.61	506,900
Apr 15, 2025	39.46	39.99	39.39	39.92	39.92	458,600
Apr 14, 2025	39.25	39.65	39.09	39.47	39.47	395,300
Apr 11, 2025	38.39	38.99	38.01	38.94	38.94	429,000
Apr 10, 2025	39.18	39.42	38.15	39.25	39.25	613,400
Apr 9, 2025	36.84	40.83	36.28	40.51	40.51	1,182,800
Apr 8, 2025	39.05	39.10	36.89	37.42	37.42	658,400
Apr 7, 2025	37.59	39.63	36.51	37.42	37.42	1,337,100
Apr 4, 2025	40.61	40.76	39.69	39.81	39.81	768,000
Apr 3, 2025	43.43	44.13	43.40	43.61	43.61	357,500
Apr 2, 2025	43.51	45.12	43.50	44.21	44.21	295,100
Apr 1, 2025	44.76	45.53	44.59	45.28	45.28	478,200
Mar 31, 2025	44.06	44.21	43.69	44.09	44.09	375,100
Mar 28, 2025	44.95	45.24	44.67	44.82	44.82	266,300
Mar 27, 2025	45.29	45.52	45.23	45.41	45.41	665,300
Mar 26, 2025	45.92	46.16	45.36	45.54	45.54	1,077,000
Mar 25, 2025	46.38	46.67	46.15	46.47	46.47	1,024,800
Mar 24, 2025	45.13	45.50	44.81	45.21	45.21	544,200
Mar 21, 2025	44.97	45.11	44.60	44.93	44.93	384,300
Mar 20, 2025	44.89	45.39	44.70	45.30	45.30	570,900
Mar 19, 2025	46.72	46.85	46.27	46.71	46.71	774,200
Mar 18, 2025	46.68	47.32	46.41	47.10	47.10	1,362,300
Mar 17, 2025	46.41	46.96	46.36	46.85	46.85	701,000
Mar 14, 2025	45.44	46.27	45.35	46.14	46.14	361,000
Mar 13, 2025	44.50	44.58	43.87	44.21	44.21	426,500
Mar 12, 2025	45.54	45.57	44.57	44.90	44.90	592,700
Mar 11, 2025	44.67	45.09	44.00	44.62	44.62	448,900
Mar 10, 2025	45.61	45.84	43.73	44.20	44.20	495,700
Mar 7, 2025	45.86	47.12	45.76	47.00	47.00	1,005,000
Mar 6, 2025	46.46	47.00	46.26	46.47	46.47	1,030,100
Mar 5, 2025	46.29	47.50	46.27	47.00	47.00	1,262,900
Mar 4, 2025	44.61	46.51	44.04	46.15	46.15	1,024,400
Mar 3, 2025	46.17	46.50	45.51	46.50	46.50	1,164,500
Feb 28, 2025	43.05	43.49	42.66	43.37	43.37	3,698,500
Feb 27, 2025	42.90	43.11	42.49	42.77	42.77	1,707,400
Feb 26, 2025	43.61	44.00	43.46	43.53	43.53	888,500
Feb 25, 2025	43.56	43.62	42.88	43.35	43.35	425,600
Feb 24, 2025	42.74	43.17	42.27	42.80	42.80	407,400
Feb 21, 2025	42.30	42.30	41.53	41.72	41.72	421,000
Feb 20, 2025	43.26	43.44	42.75	43.24	43.24	358,200
Feb 19, 2025	44.34	44.38	43.83	43.98	43.98	241,300
Feb 18, 2025	45.06	45.41	44.98	45.17	45.17	230,700
Feb 14, 2025	44.35	44.44	44.09	44.09	44.09	156,600
Feb 13, 2025	44.02	44.37	43.68	44.01	44.01	249,900
Feb 12, 2025	43.67	44.56	43.62	44.36	44.36	181,700
Feb 11, 2025	43.07	43.43	43.02	43.42	43.42	153,100
Feb 10, 2025	42.99	43.25	42.98	43.09	43.09	179,000
Feb 7, 2025	43.48	43.52	42.76	42.82	42.82	720,900
Feb 6, 2025	43.24	43.58	43.22	43.50	43.50	116,100
Feb 5, 2025	43.36	43.50	43.18	43.48	43.48	130,800
Feb 4, 2025	42.90	43.24	42.89	43.01	43.01	224,200
Feb 3, 2025	42.51	42.99	42.29	42.78	42.78	226,900
Jan 31, 2025	43.57	43.58	43.08	43.15	43.15	146,300
Jan 30, 2025	43.46	43.56	43.05	43.14	43.14	147,200
Jan 29, 2025	43.25	43.46	43.08	43.18	43.18	384,600
Jan 28, 2025	43.44	43.60	43.18	43.51	43.51	221,000
Jan 27, 2025	43.63	43.88	43.39	43.47	43.47	126,500
Jan 24, 2025	43.60	43.93	43.60	43.65	43.65	169,200
Jan 23, 2025	42.99	43.55	42.96	43.40	43.40	417,800
Jan 22, 2025	42.72	42.97	42.64	42.85	42.85	358,600
Jan 21, 2025	42.20	42.59	42.13	42.59	42.59	239,200
Jan 17, 2025	41.33	41.50	41.20	41.30	41.30	757,700
Jan 16, 2025	40.40	40.54	40.26	40.36	40.36	275,100
Jan 15, 2025	40.50	40.52	39.59	39.72	39.72	1,129,600
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

BAESY BAE Systems plc

105.54

+1.85%

SAFRY Safran SA

72.86

-2.28%

RNMBY Rheinmetall AG

414.00

+2.50%

ERJ Embraer S.A.

48.29

-3.01%

SAABY Saab AB (publ)

24.11

+1.99%

RYCEY Rolls-Royce Holdings plc

11.95

-1.65%

FINMY Leonardo S.p.a.

27.95

-0.43%

THLLY Thales S.A.

57.59

-0.26%

RYCEF Rolls-Royce Holdings plc

11.85

-1.58%

AIR AAR Corp.

68.63

-0.20%