EADSY Quote, Trading Chart, Airbus SE ADR

home / stock / eadsy / eadsy quote

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

News, Short Squeeze, Breakout and More Instantly...
EADSY Quote
Last:$36.2
Change Percent:1.29%
Open:$36.1399
Previous Close:$35.74
High:$36.24
Low:$35.875
Volume:273,384
Last Trade Date Time:07/22/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
EADSY Chart
Last Twenty Trading Days
Date:2024-07-22
Open:$36.1399
Close:$35.74
High:$36.24
Low:$35.875
Volume:273,384
Date:2024-07-19
Open:$35.75
Close:$35.74
High:$35.95
Low:$35.7
Volume:339,975
Date:2024-07-18
Open:$36.26
Close:$35.9
High:$36.33
Low:$35.57
Volume:914,490
Date:2024-07-17
Open:$35.96
Close:$36.04
High:$36.3275
Low:$35.94
Volume:279,464
Date:2024-07-16
Open:$36.01
Close:$36.44
High:$36.45
Low:$35.945
Volume:485,919
Date:2024-07-15
Open:$36.35
Close:$36.31
High:$36.465
Low:$36.15
Volume:1,786,092
Date:2024-07-12
Open:$36.13
Close:$36.31
High:$36.44
Low:$36.09
Volume:2,424,222
Date:2024-07-11
Open:$36.01
Close:$35.88
High:$36.085
Low:$35.7956
Volume:1,174,275
Date:2024-07-10
Open:$35.89
Close:$36.15
High:$36.15
Low:$35.81
Volume:224,556
Date:2024-07-09
Open:$36.05
Close:$35.66
High:$36.12
Low:$35.54
Volume:295,887
Date:2024-07-08
Open:$36.96
Close:$36.74
High:$37.09
Low:$36.61
Volume:360,918
Date:2024-07-05
Open:$37.06
Close:$36.86
High:$37.102
Low:$36.7301
Volume:515,059
Date:2024-07-04
Open:$36.44
Close:$36.67
High:$36.7
Low:$36.44
Volume:964,032
Date:2024-07-03
Open:$36.44
Close:$36.67
High:$36.7
Low:$36.44
Volume:964,032
Date:2024-07-02
Open:$35.25
Close:$35.4
High:$35.51
Low:$35.14
Volume:399,574
Date:2024-07-01
Open:$35.44
Close:$35.25
High:$35.65
Low:$35.11
Volume:396,387
Date:2024-06-28
Open:$34.3
Close:$34.24
High:$34.52
Low:$34.1
Volume:3,917,428
Date:2024-06-27
Open:$35
Close:$34.89
High:$35.2
Low:$34.85
Volume:1,181,762
Date:2024-06-26
Open:$35
Close:$35
High:$35.13
Low:$34.86
Volume:959,873
Date:2024-06-25
Open:$34.77
Close:$36.49
High:$36.65
Low:$34.72
Volume:2,169,166