OTC Markets OTCPK - Delayed Quote
USD
Airbus SE (EADSF)
213.24
-9.49
(-4.26%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
215.30
216.84
211.05
213.24
213.24
2,300
Oct 29, 2026
219.94
223.91
216.31
222.73
222.73
2,300
Oct 28, 2026
215.50
222.30
211.00
216.48
216.48
3,300
Oct 27, 2026
216.00
218.20
211.55
212.60
212.60
8,900
Oct 26, 2026
222.30
222.30
215.01
216.00
216.00
2,100
Oct 23, 2026
214.28
219.00
211.55
217.53
217.53
1,000
Oct 22, 2026
220.64
225.20
216.08
219.55
219.55
1,200
Oct 21, 2026
220.00
227.00
218.66
225.59
225.59
2,800
Oct 20, 2026
214.09
222.09
212.89
218.19
218.19
900
Oct 19, 2026
220.00
223.14
216.38
216.38
216.38
2,100
Oct 16, 2026
221.30
229.66
220.88
221.55
221.55
1,200
Oct 15, 2026
215.00
220.00
212.50
214.78
214.78
5,400
Oct 14, 2026
212.00
214.04
210.20
210.69
210.69
2,800
Oct 13, 2026
208.37
209.94
208.37
209.20
209.20
1,800
Oct 12, 2026
215.00
215.00
209.08
209.45
209.45
3,600
Oct 9, 2026
213.86
213.86
208.36
212.40
212.40
1,300
Oct 8, 2026
214.31
214.31
209.10
212.40
212.40
1,500
Oct 7, 2026
213.82
213.82
208.00
212.40
212.40
2,000
Oct 6, 2026
212.89
214.50
209.70
212.98
212.98
1,200
Oct 5, 2026
212.70
214.26
210.57
211.96
211.96
3,000
Oct 2, 2026
212.00
223.11
210.00
215.00
215.00
2,400
Oct 1, 2026
214.00
214.11
207.06
208.40
208.40
1,200
Sep 30, 2026
225.24
225.76
215.00
215.20
215.20
2,200
Sep 29, 2026
215.93
223.34
214.10
221.40
221.40
900
Sep 28, 2026
225.85
226.63
218.31
219.77
219.77
12,200
Sep 25, 2026
217.99
224.69
216.44
220.33
220.33
1,000
Sep 24, 2026
216.55
223.65
212.40
223.04
223.04
2,100
Sep 23, 2026
222.42
226.83
220.00
223.40
223.40
2,000
Sep 22, 2026
230.14
230.14
220.91
226.43
226.43
8,900
Sep 21, 2026
221.62
227.57
220.00
223.19
223.19
2,900
Sep 18, 2026
221.04
229.46
220.50
226.06
226.06
700
Sep 17, 2026
224.00
230.83
224.00
230.58
230.58
900
Sep 16, 2026
223.85
230.48
222.00
223.37
223.37
1,300
Sep 15, 2026
225.23
232.39
222.05
223.57
223.57
1,700
Sep 14, 2026
220.32
229.50
220.32
223.98
223.98
700
Sep 11, 2026
228.89
231.91
228.89
230.12
230.12
1,400
Sep 10, 2026
226.58
231.27
225.70
226.13
226.13
2,400
Sep 9, 2026
231.00
231.20
226.40
230.00
230.00
2,200
Sep 8, 2026
228.30
235.22
228.30
229.94
229.94
1,400
Sep 4, 2026
235.65
235.65
227.88
227.88
227.88
300
Sep 3, 2026
230.00
234.73
226.40
227.92
227.92
800
Sep 2, 2026
228.82
232.78
226.41
227.17
227.17
1,300
Sep 1, 2026
225.10
231.11
222.77
222.77
222.77
800
Aug 31, 2026
232.03
241.61
227.01
227.01
227.01
17,600
Aug 28, 2026
238.59
241.10
234.44
234.88
234.88
500
Aug 27, 2026
241.04
242.40
233.77
242.40
242.40
6,600
Aug 26, 2026
246.04
247.66
236.55
241.85
241.85
500
Aug 25, 2026
241.00
241.20
235.68
238.64
238.64
800
Aug 24, 2026
241.12
241.20
236.00
240.29
240.29
400
Aug 21, 2026
236.93
242.41
236.80
237.74
237.74
400
Aug 20, 2026
242.00
245.95
238.00
238.70
238.70
1,000
Aug 19, 2026
244.70
248.32
242.79
242.79
242.79
900
Aug 18, 2026
244.00
248.60
242.00
243.50
243.50
2,500
Aug 17, 2026
246.80
252.01
246.01
246.01
246.01
1,000
Aug 14, 2026
242.00
250.41
242.00
245.55
245.55
1,300
Aug 13, 2026
248.98
249.00
245.00
245.48
245.48
1,200
Aug 12, 2026
250.77
250.77
244.00
245.60
245.60
300
Aug 11, 2026
250.04
250.04
244.70
245.50
245.50
2,000
Aug 10, 2026
244.93
248.59
244.93
246.22
246.22
400
Aug 7, 2026
241.80
250.40
241.80
244.00
244.00
1,200
Aug 6, 2026
249.00
252.01
244.00
247.20
247.20
1,200
Aug 5, 2026
256.51
256.51
245.37
249.55
249.55
800
Aug 4, 2026
238.80
251.86
235.80
247.09
247.09
91,300
Aug 3, 2026
241.95
243.45
238.60
238.80
238.80
1,000
Jul 31, 2026
234.00
243.53
230.64
236.58
236.58
600
Jul 30, 2026
240.00
240.00
230.87
234.63
234.63
700
Jul 29, 2026
247.53
247.53
232.77
232.77
232.77
1,100
Jul 28, 2026
240.00
244.81
238.89
239.29
239.29
7,200
Jul 27, 2026
237.05
239.40
235.00
238.28
238.28
1,000
Jul 24, 2026
233.20
236.55
231.00
231.80
231.80
300
Jul 23, 2026
230.94
237.36
230.00
233.19
233.19
1,500
Jul 22, 2026
241.12
241.12
232.54
237.81
237.81
800
Jul 21, 2026
220.50
228.90
216.80
228.90
228.90
3,100
Jul 20, 2026
217.58
222.50
216.00
220.05
220.05
600
Jul 17, 2026
223.86
224.50
219.65
220.00
220.00
700
Jul 16, 2026
226.11
226.11
219.58
224.00
224.00
700
Jul 15, 2026
220.00
224.23
219.86
219.88
219.88
3,600
Jul 14, 2026
222.80
225.00
220.34
222.75
222.75
600
Jul 13, 2026
221.90
227.31
221.11
222.81
222.81
400
Jul 10, 2026
228.50
228.50
221.11
222.49
222.49
900
Jul 9, 2026
230.80
230.80
223.39
227.94
227.94
100
Jul 8, 2026
228.81
237.92
225.33
228.94
228.94
900
Jul 7, 2026
239.70
239.76
232.70
234.17
234.17
2,100
Jul 6, 2026
234.83
240.00
234.83
239.70
239.70
1,000
Jul 2, 2026
229.62
234.52
226.94
229.33
229.33
1,400
Jul 1, 2026
218.65
226.68
218.65
225.39
225.39
1,400
Jun 30, 2026
219.00
225.82
219.00
222.60
222.60
1,100
Jun 29, 2026
216.20
223.35
215.73
219.00
219.00
500
Jun 26, 2026
223.05
223.45
217.60
218.86
218.86
3,700
Jun 25, 2026
223.71
224.72
221.00
221.00
221.00
1,400
Jun 24, 2026
216.39
223.60
216.39
220.50
220.50
600
Jun 23, 2026
215.71
222.00
215.71
217.43
217.43
800
Jun 22, 2026
215.02
222.38
215.02
222.38
222.38
1,500
Jun 18, 2026
215.00
222.00
215.00
220.48
220.48
900
Jun 17, 2026
219.99
219.99
214.50
215.18
215.18
41,300
Jun 16, 2026
210.49
218.60
210.49
214.00
214.00
2,600
Jun 15, 2026
210.30
218.06
210.30
212.80
212.80
3,200
Jun 12, 2026
210.00
210.00
203.20
205.50
205.50
9,400
Jun 11, 2026
207.21
207.21
201.50
205.97
205.97
10,100
Jun 10, 2026
207.20
207.20
201.50
202.50
202.50
500
Jun 9, 2026
204.26
209.89
201.50
204.44
204.44
3,100
Jun 8, 2026
202.00
210.00
198.75
205.75
205.75
1,100
Jun 5, 2026
204.22
211.12
201.58
206.17
206.17
500
Jun 4, 2026
204.66
210.00
203.00
204.29
204.29
7,900
Jun 3, 2026
194.47
201.00
194.00
195.72
195.72
2,200
Jun 2, 2026
206.56
206.56
198.00
201.00
201.00
1,300
Jun 1, 2026
206.11
207.80
198.00
204.25
204.25
3,300
May 29, 2026
205.05
214.66
203.48
211.81
211.81
600
May 28, 2026
199.08
212.00
198.23
203.05
203.05
1,600
May 27, 2026
205.00
211.14
199.22
205.00
205.00
1,200
May 26, 2026
202.95
207.00
198.50
200.20
200.20
2,200
May 22, 2026
196.00
200.00
192.70
198.70
198.70
800
May 21, 2026
199.60
199.60
193.50
195.99
195.99
1,300
May 20, 2026
196.00
204.01
196.00
203.65
203.65
2,400
May 19, 2026
199.16
201.80
193.23
196.28
196.28
2,400
May 18, 2026
195.99
201.82
195.89
200.94
200.94
2,000
May 15, 2026
196.54
203.01
193.00
194.49
194.49
3,500
May 14, 2026
199.79
207.81
198.35
207.70
207.70
15,000
May 13, 2026
201.40
207.25
196.24
202.34
202.34
9,500
May 12, 2026
206.50
206.50
199.83
201.43
201.43
14,600
May 11, 2026
212.93
212.93
205.40
206.63
206.63
3,100
May 8, 2026
221.00
221.00
208.75
219.96
219.96
1,000
May 7, 2026
224.82
224.82
214.25
214.25
214.25
4,000
May 6, 2026
213.90
231.91
213.60
220.50
220.50
6,100
May 5, 2026
215.05
215.35
205.64
206.80
206.80
1,900
May 4, 2026
210.21
210.21
203.50
203.50
203.50
10,200
May 1, 2026
210.55
210.55
204.80
206.82
206.82
1,100
Apr 30, 2026
206.33
206.65
202.35
203.50
203.50
1,000
Apr 29, 2026
204.63
206.45
198.40
198.54
198.54
1,600
Apr 28, 2026
191.18
202.70
189.29
192.00
192.00
1,100
Apr 27, 2026
193.42
198.61
193.42
193.50
193.50
1,600
Apr 24, 2026
197.05
197.53
192.64
193.50
193.50
2,600
Apr 23, 2026
194.20
198.99
193.05
193.05
193.05
6,600
Apr 22, 2026
197.93
199.01
193.71
194.94
194.94
1,300
Apr 21, 2026
3.774
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 21, 2026
204.83
205.06
198.83
199.00
199.00
19,200
Apr 20, 2026
213.00
216.80
205.54
207.00
203.23
3,600
Apr 17, 2026
214.71
219.00
206.44
211.21
207.36
5,800
Apr 16, 2026
204.17
211.47
199.23
200.01
196.36
800
Apr 15, 2026
202.00
207.00
200.90
203.74
200.03
700
Apr 14, 2026
205.76
206.04
202.01
203.50
199.79
1,200
Apr 13, 2026
198.02
201.87
195.70
201.05
197.38
8,900
Apr 10, 2026
199.04
201.98
196.72
199.50
195.86
2,900
Apr 9, 2026
199.89
202.39
195.45
200.59
196.93
600
Apr 8, 2026
205.00
207.63
201.60
202.00
198.32
19,900
Apr 7, 2026
190.46
191.73
186.30
190.76
187.28
2,200
Apr 6, 2026
189.17
200.00
187.07
194.00
190.46
2,000
Apr 2, 2026
188.83
193.46
186.30
190.03
186.57
1,000
Apr 1, 2026
191.00
198.09
191.00
193.53
190.00
1,900
Mar 31, 2026
180.00
189.15
180.00
188.80
185.36
3,600
Mar 30, 2026
186.00
186.00
180.00
180.60
177.31
1,300
Mar 27, 2026
194.80
194.80
184.10
184.10
180.74
4,400
Mar 26, 2026
198.58
198.58
186.96
188.82
185.38
1,800
Mar 25, 2026
196.13
198.00
191.80
194.32
190.78
2,300
Mar 24, 2026
193.91
195.46
186.19
191.80
188.30
4,300
Mar 23, 2026
193.45
200.90
190.80
194.20
190.66
4,100
Mar 20, 2026
184.73
191.04
184.00
184.06
180.70
1,800
Mar 19, 2026
190.00
192.50
185.00
192.50
188.99
2,000
Mar 18, 2026
206.35
206.35
192.07
192.07
188.57
600
Mar 17, 2026
202.57
206.45
193.05
196.00
192.43
700
Mar 16, 2026
197.52
197.60
193.98
197.05
193.46
7,700
Mar 13, 2026
195.00
202.60
192.00
192.00
188.50
1,800
Mar 12, 2026
204.75
207.71
195.50
196.00
192.43
2,300
Mar 11, 2026
207.00
211.29
201.16
202.00
198.32
800
Mar 10, 2026
206.08
213.70
202.50
204.75
201.02
2,500
Mar 9, 2026
203.96
206.02
198.00
200.00
196.35
8,000
Mar 6, 2026
200.00
206.92
200.00
203.46
199.75
3,000
Mar 5, 2026
201.05
214.00
201.05
206.15
202.39
1,200
Mar 4, 2026
210.00
212.00
200.45
206.00
202.24
1,600
Mar 3, 2026
195.97
211.79
195.97
210.00
206.17
4,100
Mar 2, 2026
216.62
216.65
210.00
210.01
206.18
2,400
Feb 27, 2026
211.70
226.00
211.70
226.00
221.88
8,200
Feb 26, 2026
215.50
228.96
215.50
219.98
215.97
21,900
Feb 25, 2026
216.00
219.60
216.00
218.27
214.29
1,200
Feb 24, 2026
215.11
220.16
211.76
214.30
210.39
73,700
Feb 23, 2026
225.00
225.79
215.34
215.95
212.01
1,200
Feb 20, 2026
228.86
228.86
221.00
224.00
219.92
3,600
Feb 19, 2026
226.00
230.60
219.04
220.00
215.99
7,600
Feb 18, 2026
232.50
240.46
232.50
238.75
234.40
4,900
Feb 17, 2026
235.63
235.63
226.60
234.00
229.73
5,300
Feb 13, 2026
228.99
235.75
225.39
226.51
222.38
700
Feb 12, 2026
222.50
231.12
221.95
228.00
223.84
900
Feb 11, 2026
225.00
232.65
221.03
227.29
223.15
3,000
Feb 10, 2026
234.47
234.47
227.58
232.90
228.65
800
Feb 9, 2026
225.50
231.04
223.60
230.62
226.42
5,100
Feb 6, 2026
227.45
228.64
221.53
226.00
221.88
1,100
Feb 5, 2026
220.00
227.45
220.00
226.60
222.47
2,200
Feb 4, 2026
223.19
228.45
221.62
224.00
219.92
2,800
Feb 3, 2026
223.50
230.60
223.00
226.50
222.37
1,600
Feb 2, 2026
232.45
232.45
228.00
230.60
226.40
2,900
Jan 30, 2026
235.00
235.00
228.00
233.84
229.58
2,800
Jan 29, 2026
232.00
235.00
229.63
234.10
229.83
1,300
Jan 28, 2026
238.01
243.39
229.28
232.00
227.77
5,200
Jan 27, 2026
241.00
243.79
238.00
238.80
234.45
7,300
Jan 26, 2026
247.00
252.49
238.01
239.00
234.64
3,300
Jan 23, 2026
233.85
253.69
233.85
242.00
237.59
3,100
Jan 22, 2026
245.88
246.00
240.01
243.22
238.79
39,800
Jan 21, 2026
246.35
246.35
240.00
245.00
240.53
2,300
Jan 20, 2026
249.14
249.14
241.00
244.20
239.75
3,800
Jan 16, 2026
249.10
253.02
249.01
250.00
245.44
3,300
Jan 15, 2026
250.10
250.53
246.31
246.51
242.02
3,400
Jan 14, 2026
256.00
259.00
250.10
250.10
245.54
3,900
Jan 13, 2026
255.00
258.40
254.00
257.05
252.36
2,400
Jan 12, 2026
251.70
255.00
250.00
252.00
247.41
2,600
Jan 9, 2026
252.00
252.00
246.65
251.70
247.11
1,000
Jan 8, 2026
251.00
252.00
250.00
250.30
245.74
1,000
Jan 7, 2026
245.76
254.05
245.76
250.73
246.16
2,300
Jan 6, 2026
249.80
249.80
241.37
248.80
244.26
1,400
Jan 5, 2026
252.20
252.20
241.37
242.75
238.32
1,000
Jan 2, 2026
242.65
242.65
235.60
239.20
234.84
3,700
Dec 31, 2025
230.58
244.12
230.58
233.40
229.14
6,100
Dec 30, 2025
237.70
237.70
230.58
231.16
226.95
500
Dec 29, 2025
231.82
235.75
229.34
230.47
226.27
1,000
Dec 26, 2025
234.25
234.25
228.40
231.82
227.59
900
Dec 24, 2025
241.20
241.20
228.40
234.00
229.73
1,400
Dec 23, 2025
234.00
234.00
228.40
232.20
227.97
700
Dec 22, 2025
231.10
234.00
227.00
230.02
225.83
500
Dec 19, 2025
222.30
234.00
222.30
228.90
224.73
6,700
Dec 18, 2025
224.35
230.63
224.35
226.00
221.88
2,800
Dec 17, 2025
225.00
228.58
222.00
222.00
217.95
1,200
Dec 16, 2025
231.68
231.68
225.60
226.00
221.88
1,200
Dec 15, 2025
229.00
232.19
228.05
228.60
224.43
1,600
Dec 12, 2025
230.88
232.67
227.50
227.62
223.47
1,100
Dec 11, 2025
227.00
229.00
225.34
226.00
221.88
900
Dec 10, 2025
228.80
229.50
224.98
227.00
222.86
1,200
Dec 9, 2025
229.50
230.47
225.00
225.00
220.90
1,700
Dec 8, 2025
229.00
233.00
229.00
230.50
226.30
2,800
Dec 5, 2025
234.00
234.00
224.90
229.01
224.83
2,100
Dec 4, 2025
236.65
236.65
229.00
229.50
225.32
1,600
Dec 3, 2025
228.51
233.50
228.51
233.00
228.75
7,500
Dec 2, 2025
226.97
226.97
220.23
221.52
217.48
4,300
Dec 1, 2025
226.50
230.95
223.18
224.00
219.92
5,500
Nov 28, 2025
236.05
240.00
236.00
236.00
231.70
500
Nov 26, 2025
235.00
240.00
233.60
236.00
231.70
800
Nov 25, 2025
230.68
235.50
230.68
232.80
228.56
2,600
Nov 24, 2025
229.27
236.00
229.27
232.00
227.77
1,400
Nov 21, 2025
243.36
243.36
230.50
235.50
231.21
1,100
Nov 20, 2025
238.00
242.71
230.51
230.51
226.31
1,400
Nov 19, 2025
238.00
238.00
234.00
234.00
229.73
800
Nov 18, 2025
240.00
240.22
233.95
237.00
232.68
800
Nov 17, 2025
240.10
246.60
237.00
239.47
235.10
1,800
Nov 14, 2025
240.00
240.81
237.51
239.75
235.38
1,100
Nov 13, 2025
248.42
248.42
241.57
244.60
240.14
500
Nov 12, 2025
250.77
250.77
241.83
244.00
239.55
1,200
Nov 11, 2025
241.00
248.80
241.00
244.25
239.80
900
Nov 10, 2025
243.80
247.24
241.00
241.00
236.61
3,800
Nov 7, 2025
240.00
243.34
239.00
241.96
237.55
13,000
Nov 6, 2025
244.26
244.26
240.00
243.90
239.45
800
Nov 5, 2025
244.22
246.50
240.01
240.01
235.63
900
Nov 4, 2025
245.00
248.65
244.00
244.22
239.77
800
Nov 3, 2025
244.00
250.10
244.00
246.56
242.06
1,300
Oct 31, 2025
253.08
253.08
244.00
244.00
239.55
4,700
