|
 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 | | 2006-09-25 | 2,716,000 | 22.33 | 22.90 | 22.33 | 22.50 | 00:00:00 | | 2006-09-26 | 3,147,500 | 22.74 | 22.80 | 22.32 | 22.60 | 00:00:00 | | 2006-09-27 | 3,599,500 | 22.65 | 22.78 | 22.47 | 22.71 | 00:00:00 | | 2006-09-28 | 3,870,400 | 22.71 | 23.24 | 22.61 | 23.00 | 00:00:00 | | 2006-09-29 | 3,042,300 | 22.99 | 23.24 | 22.61 | 22.68 | 00:00:00 | | 2006-10-02 | 2,475,900 | 22.61 | 22.86 | 22.34 | 22.40 | 00:00:00 | | 2006-10-03 | 4,167,000 | 22.32 | 22.72 | 21.99 | 22.65 | 00:00:00 | | 2006-10-04 | 20,681,400 | 20.20 | 21.74 | 20.00 | 21.71 | 00:00:00 | | 2006-10-05 | 8,926,700 | 21.57 | 21.68 | 20.91 | 21.05 | 00:00:00 | | 2006-10-06 | 8,398,500 | 21.00 | 21.10 | 20.24 | 20.43 | 00:00:00 | | 2006-10-09 | 5,418,600 | 20.20 | 20.42 | 20.00 | 20.16 | 00:00:00 | | 2006-10-10 | 7,808,400 | 20.39 | 21.20 | 20.27 | 20.89 | 00:00:00 | | 2006-10-11 | 4,829,900 | 20.94 | 21.22 | 20.91 | 21.02 | 00:00:00 | | 2006-10-12 | 6,457,900 | 21.18 | 21.80 | 20.94 | 21.37 | 00:00:00 | | 2006-10-13 | 3,810,400 | 21.75 | 21.77 | 21.22 | 21.24 | 00:00:00 | | 2006-10-16 | 3,293,400 | 21.32 | 21.45 | 20.90 | 21.32 | 00:00:00 | | 2006-10-17 | 3,885,700 | 21.39 | 21.39 | 20.75 | 20.76 | 00:00:00 | | 2006-10-18 | 4,815,300 | 20.95 | 21.25 | 20.77 | 21.18 | 00:00:00 | | 2006-10-19 | 2,969,300 | 20.96 | 21.33 | 20.96 | 21.15 | 00:00:00 | | 2006-10-20 | 2,642,600 | 21.07 | 21.26 | 20.87 | 21.08 | 00:00:00 | | 2006-10-23 | 3,388,800 | 21.05 | 21.15 | 20.67 | 20.74 | 00:00:00 | | 2006-10-24 | 2,468,000 | 20.62 | 21.07 | 20.58 | 20.90 | 00:00:00 | | 2006-10-25 | 1,689,900 | 20.82 | 21.03 | 20.78 | 20.82 | 00:00:00 | | 2006-10-26 | 7,345,700 | 21.04 | 21.91 | 20.91 | 21.85 | 00:00:00 | | 2006-10-27 | 3,157,100 | 21.75 | 21.95 | 21.39 | 21.54 | 00:00:00 | | 2006-10-30 | 2,236,000 | 21.54 | 21.70 | 21.22 | 21.45 | 00:00:00 | | 2006-10-31 | 1,953,800 | 21.52 | 21.61 | 21.25 | 21.25 | 00:00:00 | | 2006-11-01 | 2,279,800 | 21.29 | 21.42 | 21.01 | 21.17 | 00:00:00 | | 2006-11-02 | 2,739,100 | 21.14 | 21.19 | 20.91 | 21.18 | 00:00:00 | | 2006-11-03 | 2,224,500 | 21.21 | 21.40 | 20.96 | 21.02 | 00:00:00 | | 2006-11-06 | 1,782,300 | 21.19 | 21.35 | 21.00 | 21.31 | 00:00:00 | | 2006-11-07 | 4,479,100 | 21.26 | 21.35 | 20.62 | 20.66 | 00:00:00 | | 2006-11-08 | 6,601,700 | 20.40 | 21.58 | 20.33 | 21.33 | 00:00:00 | | 2006-11-09 | 13,365,400 | 21.39 | 22.80 | 21.34 | 21.57 | 00:00:00 | | 2006-11-10 | 3,673,300 | 21.51 | 21.97 | 21.42 | 21.96 | 00:00:00 | | 2006-11-13 | 3,541,500 | 22.07 | 22.42 | 22.00 | 22.22 | 00:00:00 | | 2006-11-14 | 2,694,800 | 22.23 | 22.47 | 21.94 | 22.02 | 00:00:00 | | 2006-11-15 | 2,094,400 | 22.10 | 22.38 | 21.94 | 22.35 | 00:00:00 | | 2006-11-16 | 2,982,700 | 22.51 | 22.61 | 22.16 | 22.61 | 00:00:00 | | 2006-11-17 | 2,651,600 | 22.62 | 22.81 | 22.48 | 22.53 | 00:00:00 | | 2006-11-20 | 2,616,400 | 22.51 | 22.53 | 22.20 | 22.26 | 00:00:00 | | 2006-11-21 | 3,236,900 | 22.30 | 22.87 | 22.27 | 22.83 | 00:00:00 | | 2006-11-22 | 10,768,400 | 23.46 | 24.04 | 23.33 | 23.97 | 00:00:00 | | 2006-11-23 | 6,248,000 | 24.00 | 24.19 | 23.22 | 23.35 | 00:00:00 | | 2006-11-24 | 3,322,700 | 23.39 | 23.39 | 22.92 | 23.25 | 00:00:00 | | 2006-11-27 | 4,056,200 | 23.16 | 23.60 | 22.45 | 22.45 | 00:00:00 | | 2006-11-28 | 3,905,000 | 22.36 | 22.80 | 22.22 | 22.45 | 00:00:00 | | 2006-11-29 | 3,416,200 | 22.45 | 22.87 | 22.45 | 22.50 | 00:00:00 | | 2006-11-30 | 2,812,800 | 22.85 | 22.85 | 22.21 | 22.21 | 00:00:00 | | 2006-12-01 | 6,704,600 | 22.49 | 23.48 | 22.32 | 22.87 | 00:00:00 | | 2006-12-04 | 3,548,900 | 23.29 | 23.40 | 22.45 | 23.15 | 00:00:00 | | 2006-12-05 | 3,781,000 | 23.36 | 23.48 | 22.81 | 22.89 | 00:00:00 | | 2006-12-06 | 4,273,900 | 22.86 | 23.22 | 22.65 | 23.12 | 00:00:00 | | 2006-12-07 | 4,242,700 | 23.24 | 23.80 | 23.05 | 23.67 | 00:00:00 | | 2006-12-08 | 4,322,200 | 23.59 | 24.24 | 23.25 | 24.14 | 00:00:00 | | 2006-12-11 | 2,736,500 | 24.19 | 24.53 | 24.08 | 24.17 | 00:00:00 | | 2006-12-12 | 3,381,000 | 24.26 | 24.40 | 23.91 | 24.34 | 00:00:00 | | 2006-12-13 | 3,299,700 | 24.41 | 24.41 | 24.01 | 24.06 | 00:00:00 | | 2006-12-14 | 2,804,300 | 24.03 | 24.19 | 23.90 | 24.03 | 00:00:00 | | 2006-12-15 | 2,331,800 | 24.20 | 24.38 | 24.04 | 24.37 | 00:00:00 | | 2006-12-18 | 1,380,800 | 24.28 | 24.50 | 24.20 | 24.30 | 00:00:00 | | 2006-12-19 | 4,776,800 | 24.17 | 24.36 | 24.01 | 24.25 | 00:00:00 | | 2006-12-20 | 5,209,000 | 24.46 | 25.42 | 24.29 | 25.24 | 00:00:00 | | 2006-12-21 | 5,227,800 | 25.39 | 25.90 | 25.20 | 25.79 | 00:00:00 | | 2006-12-22 | 2,719,300 | 25.95 | 26.15 | 25.66 | 25.77 | 00:00:00 | | 2006-12-27 | 1,157,200 | 25.81 | 26.10 | 25.81 | 26.10 | 00:00:00 | | 2006-12-28 | 1,063,000 | 26.10 | 26.23 | 26.00 | 26.10 | 00:00:00 | | 2006-12-29 | 736,800 | 26.12 | 26.19 | 26.03 | 26.10 | 00:00:00 | | 2007-01-02 | 2,029,800 | 26.13 | 26.48 | 26.10 | 26.29 | 00:00:00 | | 2007-01-03 | 2,474,000 | 26.31 | 26.38 | 26.06 | 26.10 | 00:00:00 | | 2007-01-04 | 3,560,900 | 26.14 | 26.20 | 25.58 | 25.62 | 00:00:00 | | 2007-01-05 | 2,750,600 | 25.75 | 26.05 | 25.67 | 25.70 | 00:00:00 | | 2007-01-08 | 3,368,600 | 25.70 | 26.07 | 25.30 | 25.34 | 00:00:00 | | 2007-01-09 | 2,100,800 | 25.59 | 25.74 | 25.45 | 25.55 | 00:00:00 | | 2007-01-10 | 3,694,000 | 25.15 | 25.23 | 24.86 | 25.05 | 00:00:00 | | 2007-01-11 | 3,147,800 | 24.85 | 25.31 | 24.67 | 25.26 | 00:00:00 | | 2007-01-12 | 2,057,400 | 25.32 | 25.34 | 24.89 | 25.07 | 00:00:00 | | 2007-01-15 | 2,445,400 | 25.29 | 25.77 | 25.20 | 25.75 | 00:00:00 | | 2007-01-16 | 2,751,400 | 25.90 | 25.94 | 25.60 | 25.74 | 00:00:00 | | 2007-01-17 | 9,297,100 | 25.00 | 25.39 | 24.60 | 25.01 | 00:00:00 | | 2007-01-18 | 7,219,700 | 25.01 | 25.04 | 24.04 | 24.07 | 00:00:00 | | 2007-01-19 | 4,934,800 | 23.94 | 24.53 | 23.60 | 24.39 | 00:00:00 | | 2007-01-22 | 4,256,300 | 24.42 | 24.79 | 24.42 | 24.56 | 00:00:00 | | 2007-01-23 | 2,989,700 | 24.82 | 24.83 | 24.28 | 24.67 | 00:00:00 | | 2007-01-24 | 4,938,600 | 24.69 | 25.10 | 24.69 | 25.05 | 00:00:00 | | 2007-01-25 | 2,684,300 | 25.09 | 25.35 | 24.80 | 24.97 | 00:00:00 | | 2007-01-26 | 2,122,500 | 24.90 | 24.90 | 24.44 | 24.58 | 00:00:00 | | 2007-01-29 | 4,114,400 | 24.74 | 25.50 | 24.65 | 25.00 | 00:00:00 | | 2007-01-30 | 1,815,600 | 24.99 | 25.33 | 24.95 | 25.25 | 00:00:00 | | 2007-01-31 | 2,906,800 | 25.49 | 25.55 | 24.93 | 25.46 | 00:00:00 | | 2007-02-01 | 2,257,400 | 25.75 | 25.98 | 25.43 | 25.55 | 00:00:00 | | 2007-02-02 | 1,030,800 | 25.72 | 25.72 | 25.45 | 25.60 | 00:00:00 | | 2007-02-05 | 2,125,300 | 25.40 | 25.46 | 24.99 | 25.15 | 00:00:00 | | 2007-02-06 | 2,192,100 | 25.08 | 25.62 | 25.05 | 25.24 | 00:00:00 | | 2007-02-07 | 1,983,700 | 25.37 | 25.47 | 25.24 | 25.42 | 00:00:00 | | 2007-02-08 | 1,776,100 | 25.40 | 25.82 | 25.16 | 25.28 | 00:00:00 | | 2007-02-09 | 5,135,600 | 25.30 | 25.50 | 24.84 | 24.87 | 00:00:00 | | 2007-02-12 | 2,818,200 | 24.64 | 24.99 | 24.46 | 24.69 | 00:00:00 | | 2007-02-13 | 3,425,000 | 24.89 | 25.13 | 24.70 | 24.96 | 00:00:00 | | 2007-02-14 | 1,497,700 | 25.07 | 25.24 | 24.96 | 25.05 | 00:00:00 | | 2007-02-15 | 2,292,600 | 25.01 | 25.05 | 24.82 | 25.04 | 00:00:00 | | 2007-02-16 | 2,556,700 | 24.89 | 25.16 | 24.83 | 25.12 | 00:00:00 | | 2007-02-19 | 8,908,400 | 25.45 | 25.95 | 25.40 | 25.84 | 00:00:00 | | 2007-02-20 | 3,344,200 | 25.73 | 25.98 | 25.64 | 25.95 | 00:00:00 | | 2007-02-21 | 2,972,200 | 25.90 | 25.90 | 25.62 | 25.83 | 00:00:00 | | 2007-02-22 | 2,524,000 | 25.74 | 25.89 | 25.59 | 25.69 | 00:00:00 | | 2007-02-23 | 2,142,900 | 25.60 | 25.92 | 25.50 | 25.86 | 00:00:00 | | 2007-02-26 | 3,031,200 | 25.79 | 26.07 | 25.70 | 25.91 | 00:00:00 | | 2007-02-27 | 8,486,900 | 26.16 | 26.34 | 25.04 | 25.45 | 00:00:00 | | 2007-02-28 | 8,862,800 | 24.71 | 26.21 | 24.51 | 25.91 | 00:00:00 | | 2007-03-01 | 8,578,300 | 25.57 | 25.82 | 24.26 | 24.62 | 00:00:00 | | 2007-03-02 | 7,925,700 | 24.50 | 24.94 | 23.13 | 23.63 | 00:00:00 | | 2007-03-05 | 6,620,700 | 23.00 | 23.24 | 22.31 | 23.02 | 00:00:00 | | 2007-03-06 | 4,070,300 | 23.06 | 23.40 | 22.89 | 23.20 | 00:00:00 | | 2007-03-07 | 4,419,000 | 23.00 | 23.97 | 23.00 | 23.67 | 00:00:00 | | 2007-03-08 | 3,256,700 | 23.89 | 24.25 | 23.55 | 23.69 | 00:00:00 | | 2007-03-09 | 16,004,500 | 23.01 | 23.28 | 22.26 | 22.60 | 00:00:00 | | 2007-03-12 | 10,620,700 | 22.30 | 22.48 | 21.84 | 22.36 | 00:00:00 | | 2007-03-13 | 6,645,800 | 22.11 | 23.01 | 22.10 | 22.44 | 00:00:00 | | 2007-03-14 | 6,573,800 | 21.90 | 21.92 | 21.45 | 21.46 | 00:00:00 | | 2007-03-15 | 5,900,100 | 22.02 | 22.15 | 21.54 | 21.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
