|
EADS - [Ticker: EAD.PA] | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | Variation | N/A (N/A) | Open | 0.00 | High | 0.00 | Low | 0.00 | Volume | 0 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | EAD.PA quotes from 2000-01-01 to 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2005-10-24 | 1,066,900 | 27.80 | 28.25 | 27.70 | 28.10 | 00:00:00 | 2005-10-25 | 1,201,700 | 28.25 | 28.55 | 28.02 | 28.16 | 00:00:00 | 2005-10-26 | 1,842,400 | 28.31 | 28.83 | 28.28 | 28.42 | 00:00:00 | 2005-10-27 | 1,699,100 | 28.30 | 28.53 | 28.00 | 28.10 | 00:00:00 | 2005-10-28 | 2,446,500 | 27.85 | 28.06 | 27.25 | 27.88 | 00:00:00 | 2005-10-31 | 1,843,500 | 28.05 | 29.00 | 28.05 | 28.90 | 00:00:00 | 2005-11-01 | 569,600 | 28.98 | 29.07 | 28.74 | 28.98 | 00:00:00 | 2005-11-02 | 1,471,200 | 28.84 | 29.31 | 28.82 | 29.20 | 00:00:00 | 2005-11-03 | 1,599,200 | 29.20 | 29.80 | 29.20 | 29.77 | 00:00:00 | 2005-11-04 | 1,434,100 | 29.77 | 29.77 | 29.39 | 29.60 | 00:00:00 | 2005-11-07 | 1,707,900 | 29.10 | 29.99 | 29.10 | 29.97 | 00:00:00 | 2005-11-08 | 1,683,900 | 29.90 | 30.00 | 29.76 | 29.98 | 00:00:00 | 2005-11-09 | 3,980,000 | 30.00 | 30.07 | 28.72 | 29.91 | 00:00:00 | 2005-11-10 | 1,725,800 | 29.90 | 30.35 | 29.85 | 29.85 | 00:00:00 | 2005-11-11 | 1,453,300 | 30.20 | 30.25 | 29.91 | 30.02 | 00:00:00 | 2005-11-14 | 1,003,100 | 29.84 | 30.00 | 29.56 | 29.87 | 00:00:00 | 2005-11-15 | 1,808,600 | 29.76 | 29.84 | 29.52 | 29.56 | 00:00:00 | 2005-11-16 | 1,755,900 | 29.50 | 29.76 | 29.27 | 29.76 | 00:00:00 | 2005-11-17 | 1,345,900 | 29.80 | 30.04 | 29.60 | 29.95 | 00:00:00 | 2005-11-18 | 1,768,900 | 30.01 | 30.22 | 29.78 | 30.08 | 00:00:00 | 2005-11-21 | 1,667,000 | 29.63 | 30.29 | 29.63 | 30.22 | 00:00:00 | 2005-11-22 | 1,473,100 | 30.01 | 30.30 | 29.86 | 30.22 | 00:00:00 | 2005-11-23 | 1,955,700 | 30.40 | 31.00 | 30.07 | 30.97 | 00:00:00 | 2005-11-24 | 888,500 | 30.81 | 30.94 | 30.42 | 30.80 | 00:00:00 | 2005-11-25 | 1,276,600 | 30.75 | 31.15 | 30.55 | 30.97 | 00:00:00 | 2005-11-28 | 2,265,800 | 31.00 | 31.50 | 30.81 | 30.98 | 00:00:00 | 2005-11-29 | 968,400 | 30.98 | 31.20 | 30.75 | 31.16 | 00:00:00 | 2005-11-30 | 2,068,100 | 31.07 | 31.49 | 31.07 | 31.43 | 00:00:00 | 2005-12-01 | 973,500 | 31.50 | 31.62 | 31.33 | 31.47 | 00:00:00 | 2005-12-02 | 788,800 | 31.53 | 31.80 | 31.45 | 31.80 | 00:00:00 | 2005-12-05 | 3,484,500 | 32.01 | 33.02 | 32.01 | 32.85 | 00:00:00 | 2005-12-06 | 2,418,500 | 32.85 | 32.90 | 32.22 | 32.67 | 00:00:00 | 2005-12-07 | 2,237,200 | 32.55 | 32.77 | 32.27 | 32.71 | 00:00:00 | 2005-12-08 | 1,087,100 | 32.38 | 32.74 | 32.35 | 32.68 | 00:00:00 | 2005-12-09 | 890,800 | 32.50 | 32.79 | 32.41 | 32.79 | 00:00:00 | 2005-12-12 | 1,229,100 | 32.80 | 33.11 | 32.80 | 33.08 | 00:00:00 | 2005-12-13 | 829,100 | 32.93 | 33.10 | 32.65 | 32.78 | 00:00:00 | 2005-12-14 | 1,720,400 | 32.60 | 32.95 | 32.45 | 32.75 | 00:00:00 | 2005-12-15 | 1,555,100 | 32.90 | 32.90 | 32.25 | 32.32 | 00:00:00 | 2005-12-16 | 1,812,400 | 32.47 | 32.62 | 32.28 | 32.28 | 00:00:00 | 2005-12-19 | 1,847,300 | 32.60 | 32.80 | 32.32 | 32.39 | 00:00:00 | 2005-12-20 | 1,191,000 | 32.38 | 32.60 | 32.00 | 32.21 | 00:00:00 | 2005-12-21 | 1,911,700 | 31.90 | 32.90 | 31.81 | 32.90 | 00:00:00 | 2005-12-22 | 1,432,600 | 32.85 | 33.45 | 32.76 | 33.26 | 00:00:00 | 2005-12-23 | 486,100 | 33.13 | 33.28 | 32.84 | 32.96 | 00:00:00 | 2005-12-26 | 0 | 32.96 | 32.96 | 32.96 | 32.96 | 00:00:00 | 2005-12-27 | 576,300 | 32.67 | 33.00 | 32.51 | 33.00 | 00:00:00 | 2005-12-28 | 664,800 | 33.00 | 33.00 | 32.58 | 32.68 | 00:00:00 | 2005-12-29 | 574,600 | 32.76 | 32.80 | 32.50 | 32.57 | 00:00:00 | 2005-12-30 | 848,000 | 32.52 | 32.59 | 31.75 | 31.90 | 00:00:00 | 2006-01-02 | 559,400 | 32.00 | 32.12 | 31.73 | 31.95 | 00:00:00 | 2006-01-03 | 1,668,100 | 32.00 | 32.37 | 31.86 | 32.22 | 00:00:00 | 2006-01-04 | 1,846,600 | 32.29 | 32.34 | 31.96 | 32.03 | 00:00:00 | 2006-01-05 | 2,338,000 | 32.05 | 32.34 | 31.70 | 31.76 | 00:00:00 | 2006-01-06 | 1,341,200 | 31.76 | 31.99 | 31.70 | 31.70 | 00:00:00 | 2006-01-09 | 2,852,400 | 31.55 | 31.65 | 31.14 | 31.37 | 00:00:00 | 2006-01-10 | 2,673,400 | 31.47 | 31.47 | 30.62 | 30.94 | 00:00:00 | 2006-01-11 | 2,430,000 | 31.00 | 31.75 | 30.97 | 31.63 | 00:00:00 | 2006-01-12 | 2,035,300 | 31.66 | 31.89 | 31.38 | 31.89 | 00:00:00 | 2006-01-13 | 1,886,100 | 31.89 | 31.90 | 31.18 | 31.63 | 00:00:00 | 2006-01-16 | 792,800 | 31.51 | 31.74 | 31.43 | 31.45 | 00:00:00 | 2006-01-17 | 3,457,300 | 31.30 | 31.73 | 31.20 | 31.45 | 00:00:00 | 2006-01-18 | 2,889,800 | 31.14 | 31.30 | 30.62 | 30.81 | 00:00:00 | 2006-01-19 | 2,409,800 | 30.99 | 31.44 | 30.98 | 31.35 | 00:00:00 | 2006-01-20 | 1,014,900 | 31.36 | 31.50 | 31.07 | 31.07 | 00:00:00 | 2006-01-23 | 1,541,700 | 30.99 | 30.99 | 30.50 | 30.75 | 00:00:00 | 2006-01-24 | 1,554,400 | 30.91 | 31.06 | 30.35 | 30.69 | 00:00:00 | 2006-01-25 | 1,835,000 | 30.57 | 31.20 | 30.57 | 31.05 | 00:00:00 | 2006-01-26 | 2,348,100 | 31.13 | 31.42 | 30.77 | 30.80 | 00:00:00 | 2006-01-27 | 3,226,800 | 31.13 | 31.91 | 30.66 | 31.90 | 00:00:00 | 2006-01-30 | 2,300,900 | 31.94 | 32.65 | 31.92 | 32.30 | 00:00:00 | 2006-01-31 | 1,774,000 | 32.31 | 32.36 | 31.92 | 32.25 | 00:00:00 | 2006-02-01 | 4,211,200 | 32.17 | 33.00 | 31.96 | 32.76 | 00:00:00 | 2006-02-02 | 2,613,400 | 33.01 | 33.12 | 32.33 | 32.37 | 00:00:00 | 2006-02-03 | 1,701,300 | 32.30 | 33.04 | 32.25 | 32.46 | 00:00:00 | 2006-02-06 | 1,587,700 | 32.50 | 33.04 | 32.25 | 32.29 | 00:00:00 | 2006-02-07 | 1,581,400 | 32.41 | 32.69 | 32.09 | 32.38 | 00:00:00 | 2006-02-08 | 1,442,900 | 32.06 | 32.64 | 32.02 | 32.20 | 00:00:00 | 2006-02-09 | 1,976,800 | 32.30 | 32.62 | 31.77 | 32.00 | 00:00:00 | 2006-02-10 | 2,011,400 | 31.81 | 32.05 | 31.48 | 31.48 | 00:00:00 | 2006-02-13 | 1,575,900 | 31.37 | 31.84 | 31.20 | 31.84 | 00:00:00 | 2006-02-14 | 1,800,900 | 31.84 | 31.90 | 31.24 | 31.50 | 00:00:00 | 2006-02-15 | 2,158,500 | 31.79 | 31.79 | 30.97 | 31.00 | 00:00:00 | 2006-02-16 | 1,709,500 | 31.33 | 31.59 | 31.03 | 31.10 | 00:00:00 | 2006-02-17 | 3,062,000 | 30.72 | 31.92 | 30.51 | 31.90 | 00:00:00 | 2006-02-20 | 1,379,300 | 31.90 | 32.00 | 31.72 | 31.74 | 00:00:00 | 2006-02-21 | 1,658,900 | 31.95 | 32.15 | 31.67 | 31.73 | 00:00:00 | 2006-02-22 | 1,621,700 | 31.60 | 31.87 | 31.41 | 31.86 | 00:00:00 | 2006-02-23 | 3,055,200 | 31.80 | 32.60 | 31.60 | 32.14 | 00:00:00 | 2006-02-24 | 1,619,700 | 31.64 | 32.10 | 31.46 | 31.52 | 00:00:00 | 2006-02-27 | 1,904,400 | 31.61 | 31.74 | 31.33 | 31.74 | 00:00:00 | 2006-02-28 | 2,257,900 | 31.76 | 31.78 | 30.70 | 30.76 | 00:00:00 | 2006-03-01 | 1,426,400 | 30.75 | 31.35 | 30.75 | 31.33 | 00:00:00 | 2006-03-02 | 1,610,400 | 31.60 | 31.67 | 31.01 | 31.09 | 00:00:00 | 2006-03-03 | 1,107,200 | 31.22 | 31.30 | 31.01 | 31.25 | 00:00:00 | 2006-03-06 | 1,788,200 | 31.40 | 31.89 | 31.22 | 31.89 | 00:00:00 | 2006-03-07 | 2,497,600 | 31.79 | 31.98 | 31.50 | 31.72 | 00:00:00 | 2006-03-08 | 5,316,800 | 32.05 | 32.50 | 30.82 | 31.16 | 00:00:00 | 2006-03-09 | 2,118,400 | 31.90 | 31.90 | 31.17 | 31.42 | 00:00:00 | 2006-03-10 | 1,874,400 | 31.25 | 32.00 | 31.16 | 31.91 | 00:00:00 | 2006-03-13 | 1,898,300 | 31.96 | 32.10 | 31.55 | 32.10 | 00:00:00 | 2006-03-14 | 1,961,700 | 32.00 | 32.15 | 31.53 | 31.60 | 00:00:00 | 2006-03-15 | 3,085,200 | 31.87 | 32.30 | 31.76 | 32.04 | 00:00:00 | 2006-03-16 | 5,185,000 | 32.27 | 33.27 | 32.11 | 33.20 | 00:00:00 | 2006-03-17 | 6,356,300 | 32.80 | 34.29 | 32.80 | 34.20 | 00:00:00 | 2006-03-20 | 3,765,800 | 34.50 | 34.86 | 34.15 | 34.38 | 00:00:00 | 2006-03-21 | 3,325,400 | 34.50 | 34.79 | 33.75 | 34.30 | 00:00:00 | 2006-03-22 | 2,526,000 | 34.50 | 34.51 | 33.92 | 34.19 | 00:00:00 | 2006-03-23 | 2,332,600 | 34.30 | 35.15 | 33.90 | 34.88 | 00:00:00 | 2006-03-24 | 2,930,000 | 35.00 | 35.27 | 34.50 | 35.13 | 00:00:00 | 2006-03-27 | 2,331,000 | 35.10 | 35.42 | 34.86 | 34.90 | 00:00:00 | 2006-03-28 | 2,212,000 | 35.00 | 35.24 | 34.46 | 34.64 | 00:00:00 | 2006-03-29 | 1,920,900 | 34.51 | 34.57 | 34.10 | 34.54 | 00:00:00 | 2006-03-30 | 2,051,600 | 34.84 | 34.92 | 34.30 | 34.78 | 00:00:00 | 2006-03-31 | 2,350,500 | 34.78 | 35.12 | 34.52 | 34.77 | 00:00:00 | 2006-04-03 | 2,206,100 | 34.85 | 35.03 | 34.71 | 35.02 | 00:00:00 | 2006-04-04 | 3,522,500 | 34.80 | 34.80 | 33.93 | 34.25 | 00:00:00 | 2006-04-05 | 14,118,700 | 33.59 | 33.59 | 32.65 | 32.73 | 00:00:00 | 2006-04-06 | 12,500,500 | 32.20 | 32.65 | 32.10 | 32.18 | 00:00:00 | 2006-04-07 | 7,259,100 | 32.15 | 32.39 | 31.82 | 31.88 | 00:00:00 | 2006-04-10 | 5,359,800 | 31.80 | 32.40 | 31.75 | 32.31 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|