EADSF Quote, Trading Chart, Airbus SE

home / stock / eadsf / eadsf quote

Stock Information
Company Name: Airbus SE
Stock Symbol: EADSF
Market: OTC
Menu
EADSF EADSF Quote EADSF Short EADSF News EADSF Articles EADSF Message Board
Get EADSF Alerts

News, Short Squeeze, Breakout and More Instantly...
EADSF Quote
Last:$137.005
Change Percent:3.2%
Open:$137.86
Previous Close:$137.005
High:$138.7
Low:$136.58
Volume:5,742
Last Trade Date Time:06/28/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
EADSF Chart
Last Twenty Trading Days
Date:2024-06-28
Open:$137.86
Close:$137.005
High:$138.7
Low:$136.58
Volume:5,742
Date:2024-06-27
Open:$139.5
Close:$142.41
High:$144.79
Low:$139.23
Volume:10,377
Date:2024-06-26
Open:$140
Close:$141
High:$143.06
Low:$140
Volume:10,620
Date:2024-06-25
Open:$144.9
Close:$145.12
High:$145.12
Low:$144.4
Volume:9,131
Date:2024-06-24
Open:$154.95
Close:$152.51
High:$154.95
Low:$150
Volume:1,492
Date:2024-06-21
Open:$156.7
Close:$158.676
High:$158.676
Low:$156.7
Volume:700
Date:2024-06-20
Open:$161.926
Close:$154.83
High:$161.926
Low:$154.83
Volume:1,480
Date:2024-06-19
Open:$157.35
Close:$159.222
High:$160.5
Low:$157.35
Volume:4,249
Date:2024-06-18
Open:$157.35
Close:$159.222
High:$160.5
Low:$157.35
Volume:4,249
Date:2024-06-17
Open:$152.6
Close:$156.6448
High:$158.7
Low:$152.6
Volume:1,343
Date:2024-06-14
Open:$151.15
Close:$156.97
High:$156.97
Low:$151.15
Volume:2,178
Date:2024-06-13
Open:$159.74
Close:$164.22
High:$164.22
Low:$158.7827
Volume:1,135
Date:2024-06-12
Open:$162.38
Close:$161
High:$162.38
Low:$161
Volume:4,670
Date:2024-06-11
Open:$158.494
Close:$159.35
High:$159.35
Low:$158.494
Volume:4,598
Date:2024-06-10
Open:$159.492
Close:$161.58
High:$161.58
Low:$159.492
Volume:1,193
Date:2024-06-07
Open:$162.6252
Close:$160.17
High:$162.6252
Low:$160.17
Volume:1,655
Date:2024-06-06
Open:$166.1
Close:$164.74
High:$167.4
Low:$164.74
Volume:1,442
Date:2024-06-05
Open:$167.7
Close:$167.7
High:$167.7
Low:$167.7
Volume:990
Date:2024-06-04
Open:$167.72
Close:$167.72
High:$167.72
Low:$167.72
Volume:884
Date:2024-06-03
Open:$166.94
Close:$173.068
High:$173.068
Low:$166.94
Volume:829