|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-04-10 | 5,359,800 | 31.80 | 32.40 | 31.75 | 32.31 | 00:00:00 | | 2006-04-11 | 5,328,100 | 32.45 | 32.80 | 31.96 | 32.39 | 00:00:00 | | 2006-04-12 | 3,025,400 | 32.43 | 32.62 | 31.77 | 32.22 | 00:00:00 | | 2006-04-13 | 1,521,900 | 32.11 | 32.48 | 32.11 | 32.28 | 00:00:00 | | 2006-04-14 | 0 | 32.28 | 32.28 | 32.28 | 32.28 | 00:00:00 | | 2006-04-17 | 0 | 32.28 | 32.28 | 32.28 | 32.28 | 00:00:00 | | 2006-04-18 | 1,861,000 | 32.30 | 32.32 | 31.80 | 32.03 | 00:00:00 | | 2006-04-19 | 3,940,400 | 32.17 | 32.26 | 31.35 | 31.52 | 00:00:00 | | 2006-04-20 | 3,536,600 | 31.39 | 31.71 | 31.14 | 31.30 | 00:00:00 | | 2006-04-21 | 3,466,700 | 31.55 | 32.26 | 31.55 | 32.05 | 00:00:00 | | 2006-04-24 | 6,788,300 | 32.00 | 32.15 | 31.69 | 31.75 | 00:00:00 | | 2006-04-25 | 2,770,100 | 31.75 | 31.95 | 31.44 | 31.82 | 00:00:00 | | 2006-04-26 | 4,023,500 | 31.93 | 32.40 | 31.51 | 32.33 | 00:00:00 | | 2006-04-27 | 2,441,600 | 32.30 | 32.35 | 31.30 | 31.55 | 00:00:00 | | 2006-04-28 | 2,344,000 | 31.67 | 31.80 | 31.10 | 31.28 | 00:00:00 | | 2006-05-01 | 0 | 31.28 | 31.28 | 31.28 | 31.28 | 00:00:00 | | 2006-05-02 | 3,437,700 | 31.01 | 31.25 | 30.86 | 31.00 | 00:00:00 | | 2006-05-03 | 5,963,200 | 30.99 | 31.00 | 29.76 | 29.83 | 00:00:00 | | 2006-05-04 | 6,153,500 | 29.77 | 30.17 | 29.10 | 30.12 | 00:00:00 | | 2006-05-05 | 4,500,500 | 30.20 | 30.60 | 30.02 | 30.37 | 00:00:00 | | 2006-05-08 | 5,229,000 | 30.65 | 31.47 | 30.63 | 31.36 | 00:00:00 | | 2006-05-09 | 4,351,400 | 31.49 | 31.89 | 31.26 | 31.86 | 00:00:00 | | 2006-05-10 | 4,630,300 | 31.30 | 31.76 | 31.27 | 31.48 | 00:00:00 | | 2006-05-11 | 4,046,200 | 31.69 | 31.78 | 30.96 | 31.01 | 00:00:00 | | 2006-05-12 | 4,331,700 | 30.80 | 31.28 | 30.12 | 30.42 | 00:00:00 | | 2006-05-15 | 5,050,700 | 29.99 | 30.30 | 29.07 | 29.36 | 00:00:00 | | 2006-05-16 | 9,812,200 | 29.94 | 29.98 | 27.72 | 27.72 | 00:00:00 | | 2006-05-17 | 9,042,800 | 28.05 | 28.89 | 27.75 | 27.80 | 00:00:00 | | 2006-05-18 | 4,924,500 | 27.81 | 28.19 | 27.33 | 27.59 | 00:00:00 | | 2006-05-19 | 3,587,700 | 27.53 | 27.74 | 26.71 | 27.39 | 00:00:00 | | 2006-05-22 | 7,676,100 | 27.13 | 27.28 | 25.22 | 25.35 | 00:00:00 | | 2006-05-23 | 7,339,300 | 25.48 | 27.08 | 25.45 | 27.00 | 00:00:00 | | 2006-05-24 | 6,058,300 | 26.75 | 27.04 | 26.13 | 26.77 | 00:00:00 | | 2006-05-25 | 2,808,500 | 27.09 | 27.26 | 26.60 | 27.05 | 00:00:00 | | 2006-05-26 | 3,613,800 | 27.02 | 28.10 | 27.02 | 28.10 | 00:00:00 | | 2006-05-29 | 1,419,500 | 28.60 | 28.60 | 28.14 | 28.38 | 00:00:00 | | 2006-05-30 | 4,266,100 | 28.29 | 28.64 | 26.76 | 27.08 | 00:00:00 | | 2006-05-31 | 7,005,500 | 27.80 | 27.80 | 26.20 | 27.80 | 00:00:00 | | 2006-06-01 | 2,135,100 | 27.56 | 28.00 | 27.15 | 27.52 | 00:00:00 | | 2006-06-02 | 3,439,500 | 28.05 | 28.37 | 27.50 | 27.65 | 00:00:00 | | 2006-06-05 | 3,432,700 | 27.60 | 27.70 | 26.75 | 26.79 | 00:00:00 | | 2006-06-06 | 3,992,200 | 26.40 | 26.40 | 25.52 | 25.69 | 00:00:00 | | 2006-06-07 | 4,258,300 | 26.02 | 26.75 | 25.06 | 26.75 | 00:00:00 | | 2006-06-08 | 4,237,200 | 25.64 | 26.29 | 25.64 | 25.71 | 00:00:00 | | 2006-06-09 | 2,361,500 | 26.10 | 26.75 | 26.06 | 26.55 | 00:00:00 | | 2006-06-12 | 2,360,300 | 26.41 | 26.65 | 25.79 | 25.85 | 00:00:00 | | 2006-06-13 | 4,160,900 | 25.44 | 25.57 | 24.98 | 25.42 | 00:00:00 | | 2006-06-14 | 68,335,900 | 21.75 | 22.00 | 16.75 | 18.73 | 00:00:00 | | 2006-06-15 | 0 | 18.73 | 18.73 | 18.73 | 18.73 | 00:00:00 | | 2006-06-16 | 0 | 18.73 | 18.73 | 18.73 | 18.73 | 00:00:00 | | 2006-06-19 | 5,819,600 | 20.47 | 20.54 | 20.01 | 20.15 | 00:00:00 | | 2006-06-20 | 11,779,700 | 19.84 | 21.54 | 19.72 | 21.46 | 00:00:00 | | 2006-06-21 | 10,470,300 | 22.00 | 22.06 | 20.45 | 20.92 | 00:00:00 | | 2006-06-22 | 5,187,300 | 21.35 | 21.45 | 21.00 | 21.35 | 00:00:00 | | 2006-06-23 | 5,616,500 | 21.47 | 22.05 | 21.35 | 22.02 | 00:00:00 | | 2006-06-26 | 7,426,300 | 22.39 | 23.00 | 22.22 | 22.75 | 00:00:00 | | 2006-06-27 | 8,082,400 | 22.95 | 22.98 | 22.00 | 22.08 | 00:00:00 | | 2006-06-28 | 5,560,200 | 22.14 | 22.14 | 21.21 | 21.22 | 00:00:00 | | 2006-06-29 | 4,908,400 | 21.45 | 21.77 | 21.19 | 21.74 | 00:00:00 | | 2006-06-30 | 4,420,200 | 22.25 | 22.60 | 21.86 | 22.46 | 00:00:00 | | 2006-07-03 | 9,030,000 | 22.70 | 22.85 | 21.91 | 22.28 | 00:00:00 | | 2006-07-04 | 7,157,200 | 22.50 | 22.51 | 21.23 | 21.40 | 00:00:00 | | 2006-07-05 | 11,453,800 | 21.07 | 21.30 | 20.26 | 20.53 | 00:00:00 | | 2006-07-06 | 4,778,100 | 20.70 | 21.12 | 20.61 | 21.03 | 00:00:00 | | 2006-07-07 | 5,707,000 | 20.90 | 21.80 | 20.87 | 21.70 | 00:00:00 | | 2006-07-10 | 2,883,000 | 21.85 | 21.85 | 21.10 | 21.59 | 00:00:00 | | 2006-07-11 | 3,684,500 | 21.47 | 21.92 | 21.14 | 21.25 | 00:00:00 | | 2006-07-12 | 2,984,600 | 21.46 | 21.74 | 21.33 | 21.51 | 00:00:00 | | 2006-07-13 | 3,198,200 | 21.26 | 21.38 | 21.01 | 21.04 | 00:00:00 | | 2006-07-14 | 3,213,100 | 21.26 | 21.26 | 20.42 | 20.61 | 00:00:00 | | 2006-07-17 | 3,526,700 | 20.78 | 20.91 | 20.11 | 20.22 | 00:00:00 | | 2006-07-18 | 4,850,900 | 20.36 | 20.38 | 19.65 | 19.76 | 00:00:00 | | 2006-07-19 | 6,919,500 | 19.76 | 20.67 | 19.36 | 20.67 | 00:00:00 | | 2006-07-20 | 5,513,800 | 21.00 | 21.38 | 20.82 | 21.07 | 00:00:00 | | 2006-07-21 | 5,745,100 | 20.92 | 21.49 | 20.70 | 21.09 | 00:00:00 | | 2006-07-24 | 6,497,600 | 21.08 | 21.64 | 20.89 | 21.56 | 00:00:00 | | 2006-07-25 | 5,166,300 | 21.74 | 21.75 | 20.98 | 21.02 | 00:00:00 | | 2006-07-26 | 5,843,600 | 21.18 | 21.25 | 20.85 | 21.12 | 00:00:00 | | 2006-07-27 | 6,391,000 | 21.21 | 22.02 | 20.86 | 22.02 | 00:00:00 | | 2006-07-28 | 3,072,400 | 21.93 | 21.98 | 21.56 | 21.95 | 00:00:00 | | 2006-07-31 | 5,004,200 | 21.99 | 22.63 | 21.92 | 22.55 | 00:00:00 | | 2006-08-01 | 7,877,400 | 22.50 | 22.94 | 22.33 | 22.90 | 00:00:00 | | 2006-08-02 | 4,790,300 | 22.93 | 23.33 | 22.75 | 23.23 | 00:00:00 | | 2006-08-03 | 5,260,000 | 23.23 | 23.30 | 22.77 | 23.03 | 00:00:00 | | 2006-08-04 | 4,633,000 | 23.17 | 23.46 | 22.43 | 23.45 | 00:00:00 | | 2006-08-07 | 2,846,100 | 22.99 | 23.71 | 22.97 | 23.63 | 00:00:00 | | 2006-08-08 | 5,676,100 | 23.63 | 24.30 | 23.44 | 24.24 | 00:00:00 | | 2006-08-09 | 6,582,400 | 24.30 | 24.62 | 23.95 | 24.56 | 00:00:00 | | 2006-08-10 | 7,783,200 | 23.97 | 24.51 | 23.00 | 23.33 | 00:00:00 | | 2006-08-11 | 4,938,300 | 23.41 | 23.46 | 22.27 | 22.50 | 00:00:00 | | 2006-08-14 | 2,777,500 | 22.63 | 23.08 | 22.55 | 22.97 | 00:00:00 | | 2006-08-15 | 2,040,800 | 22.98 | 23.29 | 22.70 | 23.15 | 00:00:00 | | 2006-08-16 | 3,649,700 | 23.11 | 23.98 | 23.11 | 23.66 | 00:00:00 | | 2006-08-17 | 3,609,600 | 23.71 | 23.93 | 23.30 | 23.39 | 00:00:00 | | 2006-08-18 | 4,244,700 | 23.62 | 23.66 | 22.95 | 23.20 | 00:00:00 | | 2006-08-21 | 2,900,800 | 23.19 | 23.27 | 22.75 | 22.77 | 00:00:00 | | 2006-08-22 | 3,257,800 | 22.72 | 22.75 | 22.23 | 22.55 | 00:00:00 | | 2006-08-23 | 4,737,800 | 21.95 | 22.37 | 21.95 | 22.05 | 00:00:00 | | 2006-08-24 | 4,419,700 | 22.09 | 22.88 | 21.90 | 22.60 | 00:00:00 | | 2006-08-25 | 1,241,900 | 22.53 | 22.71 | 22.40 | 22.49 | 00:00:00 | | 2006-08-28 | 1,102,400 | 22.38 | 22.70 | 22.26 | 22.64 | 00:00:00 | | 2006-08-29 | 6,230,600 | 22.99 | 23.75 | 22.87 | 22.98 | 00:00:00 | | 2006-08-30 | 5,733,100 | 23.13 | 23.71 | 23.12 | 23.48 | 00:00:00 | | 2006-08-31 | 3,471,200 | 23.65 | 23.86 | 23.52 | 23.54 | 00:00:00 | | 2006-09-01 | 2,816,700 | 23.65 | 23.65 | 23.11 | 23.28 | 00:00:00 | | 2006-09-04 | 2,531,500 | 23.47 | 23.47 | 22.93 | 23.08 | 00:00:00 | | 2006-09-05 | 2,573,100 | 23.13 | 23.15 | 22.85 | 23.05 | 00:00:00 | | 2006-09-06 | 3,536,500 | 23.00 | 23.02 | 22.65 | 22.79 | 00:00:00 | | 2006-09-07 | 7,370,700 | 22.27 | 22.46 | 21.45 | 21.79 | 00:00:00 | | 2006-09-08 | 4,613,500 | 21.90 | 22.51 | 21.86 | 22.42 | 00:00:00 | | 2006-09-11 | 3,322,500 | 22.42 | 22.63 | 22.16 | 22.46 | 00:00:00 | | 2006-09-12 | 10,841,600 | 22.59 | 24.10 | 22.51 | 23.68 | 00:00:00 | | 2006-09-13 | 7,663,200 | 23.90 | 24.00 | 23.02 | 23.40 | 00:00:00 | | 2006-09-14 | 4,422,100 | 23.39 | 23.78 | 23.16 | 23.33 | 00:00:00 | | 2006-09-15 | 5,656,500 | 23.20 | 23.53 | 23.16 | 23.50 | 00:00:00 | | 2006-09-18 | 3,828,100 | 23.50 | 23.50 | 23.13 | 23.24 | 00:00:00 | | 2006-09-19 | 4,184,800 | 23.15 | 23.26 | 22.72 | 22.72 | 00:00:00 | | 2006-09-20 | 6,824,800 | 22.00 | 22.88 | 21.82 | 22.80 | 00:00:00 | | 2006-09-21 | 11,682,400 | 22.20 | 22.57 | 21.90 | 22.26 | 00:00:00 | | 2006-09-22 | 4,004,600 | 22.16 | 22.40 | 22.11 | 22.39 | 00:00:00 | | 2006-09-25 | 2,716,000 | 22.33 | 22.90 | 22.33 | 22.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
