Airbus SE (PK) Historical Data - EADSY | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Airbus SE (PK) (EADSY)
Airbus SE (PK) (EADSY) Historical

Airbus SE (PK) (EADSY)

47.00

0.53

(1.14%)

Closed March 10 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	3.95	9.17537746806	43.05	47.5	42.66	1636086	45.11368785	DR
4	3.5199	8.09542756341	43.4801	47.5	41.53	766561	44.26152664	DR
12	4.99	11.8781242561	42.01	47.5	39.48	441266	43.10767632	DR
26	11.31	31.6895488932	35.69	47.5	34.46	398527	40.42210724	DR
52	3.9	9.04872389791	43.1	47.5	34.1	392428	39.62249283	DR
156	20.34	76.2940735184	26.66	47.5	20.91	333464	33.94085085	DR
260	20.67	78.5036080517	26.33	47.5	12.8	379915	28.99911695	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741386000	47	0.53	1.14	45.86	47.12	45.76	1036552
1741300140	46.47	-0.53	-1.12	46.46	47	46.22	1030112
1741213440	46.995	0.84	1.83	46.29	47.5	46.27	1262886
1741126800	46.15	-0.35	-0.75	44.61	46.51	44.035	1024406
1741040760	46.5	3.13	7.22	46.17	46.5	45.51	1164523
1740781260	43.37	0.6	1.40	43.05	43.49	42.66	3698502
1740695340	42.77	-0.76	-1.75	42.9	43.35	42.4875	1707390
1740608400	43.53	0.18	0.42	43.61	44.8853	43.455	951279
1740522480	43.35	0.55	1.29	43.56	43.62	42.88	425647
1740435600	42.8	1.08	2.59	42.74	43.17	42.27	407421
1740176400	41.72	-1.52	-3.52	42.3	42.3	41.53	421041
1740090480	43.24	-0.74	-1.67	43.26	43.44	42.75	358202
1740003960	43.975	-1.2	-2.65	44.3399	44.38	43.83	241335
1739917740	45.17	1.08	2.45	45.06	45.405	44.976	230720
1739572020	44.09	0.08	0.18	44.35	44.44	44.09	156560
1739485320	44.01	-0.35	-0.79	44.02	44.37	43.68	249911
1739398920	44.36	0.94	2.16	43.67	44.56	43.62	181726
1739312940	43.42	0.33	0.77	43.07	43.4325	43.02	153090
1739226000	43.09	0.27	0.63	42.99	43.25	42.98	179029
1738967160	42.82	-0.68	-1.56	43.4801	43.52	42.76	720878
1738880400	43.5	0.02	0.05	43.24	43.58	43.2	116113
1738794000	43.48	0.47	1.09	43.36	43.5	43.18	130838
1738708080	43.01	0.23	0.54	42.9	43.24	42.89	224219
1738621740	42.78	-0.37	-0.86	42.51	42.99	42.29	226862
1738362000	43.15	0.01	0.02	43.57	43.58	43.08	146290
1738276080	43.14	-0.04	-0.09	43.46	43.56	43.05	147198
1738189740	43.18	-0.33	-0.76	43.25	43.455	43.08	384622
1738103280	43.51	0.04	0.09	43.44	43.6	43.18	220995
1738016820	43.47	-0.18	-0.41	43.63	43.882	43.39	126532
1737757440	43.65	0.25	0.58	43.6	43.9299	43.6	169152
1737671220	43.4	0.55	1.28	42.99	43.55	42.96	417835
1737584640	42.85	0.26	0.61	42.72	42.973	42.64	358550
1737498540	42.59	1.29	3.12	42.2	42.59	42.1301	239218
1737152880	41.3	0.94	2.33	41.33	41.4999	41.2001	757650
1737066420	40.36	0.64	1.61	40.4	40.54	40.263	275051
1736979720	39.72	-0.51	-1.27	40.5	40.52	39.59	1129618
1736893380	40.23	0.44	1.11	40.19	40.338	40.026	302132
1736806800	39.79	-0.66	-1.63	39.49	39.91	39.48	197307
1736547720	40.45	-0.42	-1.03	40.61	40.712	40.05	259807
1736375340	40.87	0.04	0.10	40.76	40.89	40.61	202943
1736288940	40.83	-0.43	-1.04	41.15	41.21	40.7	304496
1736202360	41.26	0.4	0.98	40.95	41.49	40.695	186163
1735942980	40.86	-0.01	-0.02	40.68	40.92	40.52	149769
1735856700	40.87	1.04	2.60	41.06	41.261	40.7	251374
1735683960	39.835	-0.27	-0.66	40.19	40.19	39.77	117233
1735597740	40.1	-0.24	-0.59	40.15	40.38	39.9301	156656
1735338000	40.34	-0.06	-0.15	40.2	40.461	40.11	133493
1735252020	40.4	0.25	0.62	39.97	40.45	39.97	206722
1735078200	40.15	0.09	0.22	39.84	40.15	39.83	66042
1734992400	40.06	-0.36	-0.89	39.95	40.06	39.726	218607
1734733200	40.42	-0.04	-0.10	39.74	40.45	39.72	346426
1734646800	40.46	-0.23	-0.57	41.1	41.12	40.38	371611
1734560940	40.69	-0.77	-1.86	41.71	41.95	40.56	193318
1734474360	41.46	0.02	0.05	41.95	42.06	41.43	407959
1734388140	41.44	-0.58	-1.38	41.52	41.59	41.325	182063
1734128940	42.02	0.46	1.11	42.01	42.13	41.59	380128
1734042480	41.56	0.68	1.66	41.52	41.94	41.45	1568378
1733955900	40.88	-0.12	-0.29	41.07	41.13	40.86	370487
1733869200	41	-0.31	-0.75	41.0625	41.1	40.8625	223019

F/m Emerald Life Science...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions