OTC Markets OTCPK - Delayed Quote
USD
Airbus SE (EADSY)
53.42
-1.33
(-2.43%)
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
53.89
53.94
53.15
53.42
53.42
994,600
Oct 29, 2026
54.55
55.34
54.44
54.75
54.75
346,500
Oct 28, 2026
53.42
54.45
52.50
54.40
54.40
468,500
Oct 27, 2026
53.83
54.28
53.24
53.47
53.47
1,376,200
Oct 26, 2026
54.26
54.37
53.71
53.80
53.80
2,159,700
Oct 23, 2026
53.62
53.99
53.41
53.60
53.60
466,200
Oct 22, 2026
55.02
55.21
54.26
54.77
54.77
294,000
Oct 21, 2026
55.27
56.05
55.17
55.61
55.61
233,200
Oct 20, 2026
53.79
55.28
53.77
54.42
54.42
385,000
Oct 19, 2026
54.35
54.67
54.07
54.09
54.09
303,700
Oct 16, 2026
55.79
56.34
55.20
55.60
55.60
481,200
Oct 15, 2026
53.87
54.81
53.56
54.74
54.74
506,700
Oct 14, 2026
53.07
53.52
52.43
52.43
52.43
1,156,400
Oct 13, 2026
52.30
52.41
52.05
52.28
52.28
346,100
Oct 12, 2026
52.50
52.59
52.28
52.37
52.37
274,300
Oct 9, 2026
52.49
52.68
52.33
52.66
52.66
319,900
Oct 8, 2026
52.43
53.09
52.30
52.97
52.97
433,400
Oct 7, 2026
52.42
52.61
52.23
52.38
52.38
278,400
Oct 6, 2026
52.75
53.07
52.54
52.62
52.62
370,800
Oct 5, 2026
52.91
53.15
52.59
52.98
52.98
463,600
Oct 2, 2026
53.64
53.82
53.16
53.18
53.18
310,700
Oct 1, 2026
52.78
52.89
51.90
51.98
51.98
511,400
Sep 30, 2026
54.21
54.24
53.64
53.66
53.66
397,000
Sep 29, 2026
54.16
54.38
53.70
53.98
53.98
385,700
Sep 28, 2026
55.22
55.64
54.28
54.94
54.94
527,300
Sep 25, 2026
54.83
55.28
54.46
55.14
55.14
255,900
Sep 24, 2026
55.17
55.89
55.11
55.46
55.46
413,900
Sep 23, 2026
55.27
55.95
55.05
55.34
55.34
308,300
Sep 22, 2026
56.23
56.24
55.20
55.81
55.81
384,900
Sep 21, 2026
55.56
55.99
55.31
55.99
55.99
221,400
Sep 18, 2026
55.81
55.84
55.07
55.50
55.50
348,900
Sep 17, 2026
56.45
56.68
55.87
55.87
55.87
436,700
Sep 16, 2026
56.70
56.96
55.77
56.18
56.18
275,000
Sep 15, 2026
56.48
56.51
56.08
56.15
56.15
318,900
Sep 14, 2026
56.29
56.64
55.82
56.38
56.38
302,100
Sep 11, 2026
57.57
57.77
57.32
57.60
57.60
213,500
Sep 10, 2026
56.85
57.13
56.55
56.58
56.58
200,800
Sep 9, 2026
56.82
57.06
56.69
56.90
56.90
373,800
Sep 8, 2026
57.60
58.30
57.56
57.70
57.70
288,900
Sep 4, 2026
57.92
58.15
57.51
57.87
57.87
348,600
Sep 3, 2026
57.19
57.35
56.81
57.29
57.29
279,900
Sep 2, 2026
57.32
57.40
56.75
56.75
56.75
437,800
Sep 1, 2026
56.64
56.93
56.31
56.39
56.39
606,100
Aug 31, 2026
58.09
58.11
56.85
56.93
56.93
494,600
Aug 28, 2026
59.12
59.19
58.60
58.85
58.85
232,300
Aug 27, 2026
59.34
59.39
58.95
59.11
59.11
519,100
Aug 26, 2026
60.55
60.98
59.80
59.91
59.91
300,800
Aug 25, 2026
60.23
60.32
59.46
59.58
59.58
523,300
Aug 24, 2026
59.32
59.39
58.93
59.00
59.00
548,500
Aug 21, 2026
59.41
59.68
59.26
59.32
59.32
421,900
Aug 20, 2026
60.23
60.23
59.41
59.44
59.44
462,600
Aug 19, 2026
61.28
61.33
60.44
60.54
60.54
340,900
Aug 18, 2026
60.74
61.07
60.53
60.63
60.63
308,600
Aug 17, 2026
62.10
62.34
61.63
61.78
61.78
340,900
Aug 14, 2026
62.29
62.56
62.18
62.25
62.25
299,200
Aug 13, 2026
61.83
61.88
61.00
61.29
61.29
285,700
Aug 12, 2026
61.53
61.71
61.14
61.43
61.43
387,300
Aug 11, 2026
61.40
61.68
61.00
61.16
61.16
245,400
Aug 10, 2026
61.85
62.01
61.66
61.79
61.79
316,400
Aug 7, 2026
62.16
62.22
61.53
61.64
61.64
488,800
Aug 6, 2026
62.21
62.53
61.04
61.24
61.24
336,200
Aug 5, 2026
62.01
62.24
61.88
61.95
61.95
387,700
Aug 4, 2026
61.24
61.91
60.96
61.87
61.87
955,900
Aug 3, 2026
59.61
60.32
59.61
60.06
60.06
786,200
Jul 31, 2026
58.76
58.80
57.77
58.42
58.42
1,083,000
Jul 30, 2026
58.63
59.11
58.35
59.11
59.11
587,600
Jul 29, 2026
59.83
61.14
58.00
58.01
58.01
457,000
Jul 28, 2026
59.75
60.67
59.59
60.45
60.45
395,400
Jul 27, 2026
59.69
59.95
59.23
59.52
59.52
494,600
Jul 24, 2026
57.99
58.72
57.88
58.33
58.33
531,800
Jul 23, 2026
57.87
58.33
57.60
58.09
58.09
659,800
Jul 22, 2026
58.73
59.57
58.18
59.36
59.36
754,400
Jul 21, 2026
54.89
57.45
54.55
56.80
56.80
921,000
Jul 20, 2026
54.99
55.01
54.37
54.42
54.42
381,300
Jul 17, 2026
54.88
55.60
54.86
55.46
55.46
415,500
Jul 16, 2026
56.03
56.06
55.52
55.75
55.75
370,500
Jul 15, 2026
55.47
56.19
55.32
55.81
55.81
249,800
Jul 14, 2026
55.40
56.00
55.37
55.62
55.62
297,500
Jul 13, 2026
55.68
55.86
55.13
55.25
55.25
413,900
Jul 10, 2026
56.19
56.39
55.65
56.25
56.25
246,600
Jul 9, 2026
56.04
56.27
55.45
56.20
56.20
332,500
Jul 8, 2026
56.78
57.23
56.05
56.35
56.35
934,700
Jul 7, 2026
59.02
59.04
57.87
58.02
58.02
330,300
Jul 6, 2026
59.37
60.02
59.37
59.89
59.89
369,300
Jul 2, 2026
58.00
58.58
58.00
58.53
58.53
457,300
Jul 1, 2026
56.41
56.52
56.12
56.41
56.41
393,200
Jun 30, 2026
54.95
55.69
54.80
55.60
55.60
474,900
Jun 29, 2026
54.21
54.95
54.21
54.93
54.93
288,300
Jun 26, 2026
54.42
54.88
54.36
54.51
54.51
558,500
Jun 25, 2026
55.80
55.83
55.13
55.19
55.19
398,900
Jun 24, 2026
54.78
55.62
54.62
55.25
55.25
444,600
Jun 23, 2026
54.37
55.37
54.37
54.87
54.87
294,000
Jun 22, 2026
54.12
54.41
53.81
54.00
54.00
288,100
Jun 18, 2026
55.26
55.41
54.75
55.00
55.00
266,100
Jun 17, 2026
53.81
54.29
53.37
53.47
53.47
375,000
Jun 16, 2026
53.71
53.92
53.35
53.68
53.68
361,300
Jun 15, 2026
54.11
54.17
53.11
53.19
53.19
324,900
Jun 12, 2026
51.99
52.06
51.40
51.88
51.88
358,200
Jun 11, 2026
50.34
52.22
50.32
51.62
51.62
566,900
Jun 10, 2026
50.54
50.79
50.26
50.26
50.26
460,900
Jun 9, 2026
51.31
51.64
50.11
50.83
50.83
648,300
Jun 8, 2026
51.47
51.66
50.76
51.00
51.00
499,300
Jun 5, 2026
51.64
51.73
51.02
51.37
51.37
680,200
Jun 4, 2026
51.25
51.54
50.92
51.20
51.20
701,300
Jun 3, 2026
49.24
49.24
48.70
48.80
48.80
499,500
Jun 2, 2026
50.15
50.46
49.84
50.01
50.01
481,600
Jun 1, 2026
50.60
50.66
49.78
50.32
50.32
393,800
May 29, 2026
52.37
53.14
52.06
52.07
52.07
578,000
May 28, 2026
50.87
51.97
50.86
51.92
51.92
816,400
May 27, 2026
51.29
51.37
50.26
50.38
50.38
332,900
May 26, 2026
50.27
50.72
49.84
49.85
49.85
786,700
May 22, 2026
49.20
49.29
48.62
48.83
48.83
1,492,700
May 21, 2026
48.65
48.98
48.02
48.51
48.51
658,600
May 20, 2026
49.18
51.07
49.11
50.45
50.45
663,700
May 19, 2026
49.84
50.01
48.80
48.86
48.86
464,000
May 18, 2026
49.59
50.05
49.09
49.56
49.56
369,600
May 15, 2026
49.09
49.18
48.33
48.33
48.33
642,000
May 14, 2026
50.48
50.55
49.99
50.12
50.12
523,700
May 13, 2026
50.17
50.90
50.17
50.77
50.77
653,900
May 12, 2026
50.66
50.81
50.27
50.73
50.73
396,200
May 11, 2026
51.73
51.98
51.27
51.31
51.31
429,800
May 8, 2026
53.08
53.23
52.44
52.92
52.92
431,400
May 7, 2026
54.59
54.66
53.01
53.09
53.09
605,700
May 6, 2026
55.30
55.97
54.99
55.24
55.24
885,700
May 5, 2026
52.40
52.43
51.48
52.04
52.04
530,400
May 4, 2026
52.18
52.23
51.18
51.43
51.43
804,200
May 1, 2026
51.49
52.16
51.20
51.76
51.76
502,000
Apr 30, 2026
51.45
51.60
50.90
51.49
51.49
623,100
Apr 29, 2026
50.71
51.52
50.25
50.47
50.47
697,300
Apr 28, 2026
48.23
49.20
46.91
48.36
48.36
1,496,500
Apr 27, 2026
48.70
48.91
48.32
48.63
48.63
476,600
Apr 24, 2026
48.35
49.02
48.28
49.01
49.01
487,600
Apr 23, 2026
48.61
49.49
48.08
48.82
48.82
747,800
Apr 22, 2026
0.936
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 22, 2026
49.42
49.50
48.47
48.47
48.47
879,500
Apr 21, 2026
51.76
51.77
50.39
50.55
49.61
766,800
Apr 20, 2026
52.04
52.42
51.90
52.21
51.24
997,700
Apr 17, 2026
52.82
53.77
52.73
53.12
52.14
822,600
Apr 16, 2026
51.30
51.40
49.69
50.50
49.56
771,100
Apr 15, 2026
50.30
50.97
50.29
50.78
49.84
588,800
Apr 14, 2026
50.87
51.27
50.80
51.09
50.14
460,300
Apr 13, 2026
49.02
50.54
49.00
50.20
49.27
873,000
Apr 10, 2026
50.30
50.30
49.32
49.52
48.60
363,700
Apr 9, 2026
49.55
50.49
49.33
50.30
49.37
431,300
Apr 8, 2026
51.38
51.46
50.77
51.14
50.19
523,400
Apr 7, 2026
47.09
48.09
46.45
47.71
46.83
534,100
Apr 6, 2026
47.59
48.72
47.59
48.13
47.24
496,800
Apr 2, 2026
46.90
48.21
46.87
47.76
46.88
923,500
Apr 1, 2026
48.13
48.88
48.06
48.45
47.55
1,662,000
Mar 31, 2026
46.41
47.43
45.88
47.25
46.38
830,200
Mar 30, 2026
45.48
45.74
45.01
45.20
44.36
1,481,800
Mar 27, 2026
46.46
46.49
45.75
46.03
45.18
1,489,300
Mar 26, 2026
47.35
47.78
46.87
46.87
46.00
959,000
Mar 25, 2026
48.60
48.85
48.26
48.62
47.72
844,200
Mar 24, 2026
47.02
48.00
46.72
47.60
46.72
789,700
Mar 23, 2026
47.47
49.38
47.47
48.46
47.56
1,159,800
Mar 20, 2026
47.28
47.31
45.97
46.26
45.40
1,189,300
Mar 19, 2026
46.70
48.17
46.35
47.56
46.68
1,480,100
Mar 18, 2026
49.50
49.62
48.24
48.25
47.36
474,600
Mar 17, 2026
49.61
49.68
48.88
49.04
48.13
532,200
Mar 16, 2026
48.36
49.06
48.26
48.86
47.96
604,300
Mar 13, 2026
48.85
49.02
47.75
47.95
47.06
839,800
Mar 12, 2026
50.59
50.61
48.74
50.22
49.29
2,988,200
Mar 11, 2026
50.81
51.51
50.64
51.40
50.45
491,200
Mar 10, 2026
51.57
52.08
50.81
51.28
50.33
754,300
Mar 9, 2026
49.81
51.70
49.20
49.23
48.32
804,800
Mar 6, 2026
50.09
51.26
50.00
50.73
49.79
903,100
Mar 5, 2026
51.93
52.00
50.38
50.86
49.92
1,005,200
Mar 4, 2026
51.58
51.80
51.03
51.22
50.27
1,547,600
Mar 3, 2026
50.96
51.61
50.05
51.41
50.46
1,431,900
Mar 2, 2026
52.71
53.07
52.34
52.34
51.37
2,439,800
Feb 27, 2026
54.38
54.56
53.96
54.17
53.17
1,030,200
Feb 26, 2026
55.43
55.48
54.77
55.15
54.13
582,400
Feb 25, 2026
53.96
54.64
53.95
54.56
53.55
542,100
Feb 24, 2026
53.48
54.12
52.95
53.93
52.93
847,500
Feb 23, 2026
54.93
55.04
53.65
53.85
52.85
1,069,900
Feb 20, 2026
55.83
56.28
55.59
55.59
54.56
437,100
Feb 19, 2026
55.13
55.77
54.54
54.95
53.93
1,276,400
Feb 18, 2026
58.87
59.89
58.51
58.92
57.83
1,712,300
Feb 17, 2026
57.65
58.37
57.42
57.42
56.36
598,900
Feb 13, 2026
57.46
57.62
56.83
57.14
56.08
370,800
Feb 12, 2026
57.01
57.38
56.17
56.27
55.23
451,500
Feb 11, 2026
56.12
56.29
55.38
55.65
54.62
606,100
Feb 10, 2026
57.12
57.18
56.80
56.83
55.78
337,400
Feb 9, 2026
56.77
57.76
56.64
57.64
56.57
621,000
Feb 6, 2026
56.03
56.58
56.03
56.41
55.37
454,200
Feb 5, 2026
55.80
56.27
55.60
55.77
54.74
1,130,300
Feb 4, 2026
56.40
56.41
55.29
55.50
54.47
492,300
Feb 3, 2026
56.51
56.54
55.77
56.09
55.05
567,600
Feb 2, 2026
56.96
57.36
56.88
57.25
56.19
548,500
Jan 30, 2026
57.60
57.81
56.66
57.05
55.99
624,200
Jan 29, 2026
58.23
58.30
57.50
58.30
57.22
381,600
Jan 28, 2026
58.18
58.52
57.25
58.38
57.30
1,139,800
Jan 27, 2026
59.57
60.38
59.45
59.96
58.85
666,000
Jan 26, 2026
60.45
60.61
59.88
59.89
58.78
609,700
Jan 23, 2026
60.68
61.65
60.55
61.38
60.24
570,800
Jan 22, 2026
61.25
61.25
60.30
60.59
59.47
680,800
Jan 21, 2026
60.54
61.37
60.16
60.68
59.56
792,000
Jan 20, 2026
60.64
61.25
60.52
60.67
59.55
787,800
Jan 16, 2026
62.65
63.15
62.52
63.13
61.96
605,600
Jan 15, 2026
62.16
62.47
61.74
62.05
60.90
423,400
Jan 14, 2026
63.23
63.37
62.65
62.88
61.72
498,700
Jan 13, 2026
63.63
64.35
63.50
64.09
62.90
367,800
Jan 12, 2026
63.12
63.43
62.87
63.09
61.92
462,200
Jan 9, 2026
62.08
62.64
62.00
62.54
61.38
441,400
Jan 8, 2026
62.69
62.91
62.45
62.55
61.39
889,000
Jan 7, 2026
62.26
62.66
62.09
62.49
61.33
447,400
Jan 6, 2026
60.94
61.60
60.24
61.38
60.24
475,000
Jan 5, 2026
61.15
61.43
60.55
61.07
59.94
407,700
Jan 2, 2026
59.40
59.78
59.05
59.66
58.56
362,600
Dec 31, 2025
57.16
58.53
57.16
57.92
56.85
124,700
Dec 30, 2025
58.47
58.68
57.79
58.31
57.23
261,000
Dec 29, 2025
57.71
57.82
57.30
57.56
56.49
275,600
Dec 26, 2025
57.25
58.02
57.25
58.02
56.95
224,500
Dec 24, 2025
56.76
57.75
56.76
57.73
56.66
193,600
Dec 23, 2025
57.64
58.06
57.61
57.92
56.85
319,400
Dec 22, 2025
57.40
57.64
57.25
57.38
56.32
392,300
Dec 19, 2025
57.17
57.46
57.12
57.12
56.06
357,400
Dec 18, 2025
56.30
56.97
56.30
56.59
55.54
278,700
Dec 17, 2025
56.04
56.40
55.62
55.73
54.70
265,400
Dec 16, 2025
56.41
57.15
56.34
56.88
55.83
335,000
Dec 15, 2025
57.62
57.81
57.31
57.43
56.37
197,000
Dec 12, 2025
57.26
57.35
56.77
56.85
55.80
337,000
Dec 11, 2025
56.60
56.89
56.17
56.71
55.66
413,400
Dec 10, 2025
56.50
56.87
56.10
56.75
55.70
415,100
Dec 9, 2025
56.93
56.99
56.53
56.54
55.49
349,800
Dec 8, 2025
57.42
58.27
57.37
58.07
56.99
474,900
Dec 5, 2025
57.60
57.73
57.11
57.14
56.08
322,300
Dec 4, 2025
57.51
57.67
57.24
57.40
56.34
512,100
Dec 3, 2025
57.90
58.33
57.50
58.30
57.22
893,600
Dec 2, 2025
55.28
55.96
55.05
55.48
54.45
502,000
Dec 1, 2025
56.33
56.54
55.87
55.88
54.85
1,251,300
Nov 28, 2025
59.32
59.36
57.75
57.75
56.68
1,861,100
Nov 26, 2025
58.70
59.60
58.26
58.91
57.82
473,600
Nov 25, 2025
58.34
58.55
57.70
58.39
57.31
333,400
Nov 24, 2025
57.65
58.27
57.29
57.32
56.26
319,300
Nov 21, 2025
58.74
58.88
57.95
58.48
57.40
343,600
Nov 20, 2025
59.50
59.76
57.93
57.97
56.90
444,400
Nov 19, 2025
58.47
58.96
58.33
58.64
57.55
312,000
Nov 18, 2025
59.48
59.60
58.60
59.18
58.08
390,900
Nov 17, 2025
60.35
60.48
59.40
59.72
58.61
406,900
Nov 14, 2025
59.32
60.00
59.32
59.70
58.59
287,600
Nov 13, 2025
61.54
61.75
60.66
60.88
59.75
438,200
Nov 12, 2025
61.20
61.52
61.07
61.32
60.18
263,300
Nov 11, 2025
60.97
61.38
60.65
61.21
60.08
186,200
Nov 10, 2025
61.09
61.58
60.77
61.51
60.37
580,300
Nov 7, 2025
60.22
60.57
59.89
60.57
59.45
302,200
Nov 6, 2025
60.03
60.37
59.73
59.93
58.82
482,300
Nov 5, 2025
60.58
61.07
60.58
61.00
59.87
237,500
Nov 4, 2025
60.90
61.33
60.84
61.24
60.11
842,800
Nov 3, 2025
61.06
61.86
61.06
61.52
60.38
244,300
Oct 31, 2025
61.76
61.77
61.27
61.40
60.26
327,400
