|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-15 | 5,900,100 | 22.02 | 22.15 | 21.54 | 21.75 | 00:00:00 | | 2007-03-16 | 6,120,200 | 22.04 | 22.13 | 21.75 | 22.00 | 00:00:00 | | 2007-03-19 | 3,967,600 | 22.18 | 22.19 | 21.47 | 21.58 | 00:00:00 | | 2007-03-20 | 2,987,200 | 21.61 | 22.10 | 21.52 | 22.03 | 00:00:00 | | 2007-03-21 | 3,280,300 | 22.11 | 22.13 | 21.73 | 21.78 | 00:00:00 | | 2007-03-22 | 3,624,700 | 22.21 | 22.43 | 21.95 | 22.19 | 00:00:00 | | 2007-03-23 | 4,417,100 | 22.40 | 22.90 | 22.06 | 22.76 | 00:00:00 | | 2007-03-26 | 3,526,800 | 22.90 | 22.90 | 22.58 | 22.84 | 00:00:00 | | 2007-03-27 | 3,796,300 | 22.98 | 23.04 | 22.19 | 22.24 | 00:00:00 | | 2007-03-28 | 3,107,100 | 22.25 | 22.33 | 21.96 | 22.29 | 00:00:00 | | 2007-03-29 | 6,443,400 | 22.44 | 23.23 | 22.38 | 23.19 | 00:00:00 | | 2007-03-30 | 4,629,700 | 23.11 | 23.45 | 22.97 | 23.22 | 00:00:00 | | 2007-04-02 | 2,779,800 | 23.25 | 23.40 | 23.06 | 23.36 | 00:00:00 | | 2007-04-03 | 4,854,600 | 23.55 | 23.85 | 23.32 | 23.82 | 00:00:00 | | 2007-04-04 | 2,979,400 | 23.73 | 23.90 | 23.60 | 23.90 | 00:00:00 | | 2007-04-05 | 3,175,800 | 23.98 | 24.26 | 23.75 | 23.98 | 00:00:00 | | 2007-04-10 | 3,279,300 | 23.98 | 24.39 | 23.70 | 24.22 | 00:00:00 | | 2007-04-11 | 3,102,100 | 24.22 | 24.22 | 23.80 | 23.97 | 00:00:00 | | 2007-04-12 | 3,273,600 | 23.85 | 23.94 | 23.16 | 23.55 | 00:00:00 | | 2007-04-13 | 2,310,900 | 23.53 | 23.80 | 23.42 | 23.62 | 00:00:00 | | 2007-04-16 | 3,464,500 | 23.69 | 24.07 | 23.65 | 23.99 | 00:00:00 | | 2007-04-17 | 2,250,800 | 23.82 | 24.04 | 23.67 | 23.84 | 00:00:00 | | 2007-04-18 | 2,894,000 | 23.86 | 23.90 | 23.56 | 23.72 | 00:00:00 | | 2007-04-19 | 3,220,800 | 23.64 | 23.64 | 23.12 | 23.51 | 00:00:00 | | 2007-04-20 | 3,136,900 | 23.47 | 23.89 | 23.37 | 23.70 | 00:00:00 | | 2007-04-23 | 2,237,000 | 23.80 | 23.93 | 23.60 | 23.74 | 00:00:00 | | 2007-04-24 | 2,554,900 | 23.80 | 23.85 | 23.25 | 23.60 | 00:00:00 | | 2007-04-25 | 2,144,600 | 23.61 | 23.88 | 23.60 | 23.79 | 00:00:00 | | 2007-04-26 | 2,943,000 | 23.98 | 24.19 | 23.58 | 23.72 | 00:00:00 | | 2007-04-27 | 1,894,200 | 23.82 | 23.95 | 23.57 | 23.65 | 00:00:00 | | 2007-04-30 | 1,540,100 | 23.64 | 23.90 | 23.61 | 23.72 | 00:00:00 | | 2007-05-02 | 2,372,000 | 23.75 | 24.00 | 23.40 | 23.43 | 00:00:00 | | 2007-05-03 | 3,430,300 | 23.41 | 23.56 | 23.00 | 23.15 | 00:00:00 | | 2007-05-04 | 4,065,600 | 23.28 | 23.50 | 23.04 | 23.27 | 00:00:00 | | 2007-05-07 | 2,493,000 | 23.35 | 23.74 | 23.35 | 23.53 | 00:00:00 | | 2007-05-08 | 2,929,000 | 23.58 | 23.64 | 23.05 | 23.34 | 00:00:00 | | 2007-05-09 | 2,676,600 | 23.65 | 23.65 | 23.33 | 23.50 | 00:00:00 | | 2007-05-10 | 4,107,100 | 23.70 | 23.90 | 23.12 | 23.22 | 00:00:00 | | 2007-05-11 | 5,633,700 | 23.11 | 23.40 | 22.68 | 23.24 | 00:00:00 | | 2007-05-14 | 1,553,500 | 23.17 | 23.35 | 22.92 | 22.97 | 00:00:00 | | 2007-05-15 | 3,044,500 | 23.04 | 23.05 | 22.58 | 22.63 | 00:00:00 | | 2007-05-16 | 2,840,400 | 22.55 | 22.83 | 22.43 | 22.46 | 00:00:00 | | 2007-05-17 | 1,471,500 | 22.61 | 22.89 | 22.56 | 22.74 | 00:00:00 | | 2007-05-18 | 12,757,500 | 23.20 | 23.98 | 22.99 | 23.50 | 00:00:00 | | 2007-05-21 | 3,968,000 | 23.90 | 23.90 | 23.30 | 23.33 | 00:00:00 | | 2007-05-22 | 3,845,300 | 23.35 | 23.66 | 23.28 | 23.36 | 00:00:00 | | 2007-05-23 | 2,120,400 | 23.26 | 23.60 | 23.19 | 23.58 | 00:00:00 | | 2007-05-24 | 2,780,500 | 23.36 | 23.56 | 23.12 | 23.25 | 00:00:00 | | 2007-05-25 | 2,326,300 | 23.25 | 23.51 | 23.10 | 23.36 | 00:00:00 | | 2007-05-28 | 628,500 | 23.39 | 23.67 | 23.35 | 23.64 | 00:00:00 | | 2007-05-29 | 2,020,800 | 23.61 | 23.75 | 23.17 | 23.24 | 00:00:00 | | 2007-05-30 | 3,135,300 | 23.10 | 23.12 | 22.74 | 22.90 | 00:00:00 | | 2007-05-31 | 4,632,200 | 23.36 | 23.66 | 23.10 | 23.37 | 00:00:00 | | 2007-06-01 | 2,586,700 | 23.50 | 23.69 | 23.24 | 23.42 | 00:00:00 | | 2007-06-04 | 2,315,300 | 23.48 | 23.57 | 23.22 | 23.50 | 00:00:00 | | 2007-06-05 | 5,026,800 | 23.50 | 23.59 | 22.90 | 22.90 | 00:00:00 | | 2007-06-06 | 4,938,900 | 23.15 | 23.27 | 22.43 | 22.64 | 00:00:00 | | 2007-06-07 | 4,264,300 | 22.70 | 22.90 | 22.15 | 22.27 | 00:00:00 | | 2007-06-08 | 3,581,600 | 22.27 | 22.66 | 22.10 | 22.29 | 00:00:00 | | 2007-06-11 | 2,527,700 | 22.51 | 22.72 | 22.35 | 22.69 | 00:00:00 | | 2007-06-12 | 3,689,000 | 22.80 | 22.80 | 22.32 | 22.42 | 00:00:00 | | 2007-06-13 | 3,636,100 | 22.37 | 22.90 | 22.20 | 22.76 | 00:00:00 | | 2007-06-14 | 4,374,100 | 23.03 | 23.43 | 23.02 | 23.43 | 00:00:00 | | 2007-06-15 | 12,444,000 | 23.59 | 24.55 | 23.55 | 24.28 | 00:00:00 | | 2007-06-18 | 7,104,000 | 24.92 | 24.95 | 23.92 | 24.12 | 00:00:00 | | 2007-06-19 | 5,731,900 | 24.40 | 24.50 | 24.04 | 24.26 | 00:00:00 | | 2007-06-20 | 3,555,300 | 24.46 | 24.62 | 24.12 | 24.19 | 00:00:00 | | 2007-06-21 | 4,946,600 | 24.17 | 24.27 | 23.61 | 23.76 | 00:00:00 | | 2007-06-22 | 3,886,100 | 23.95 | 24.24 | 23.85 | 24.10 | 00:00:00 | | 2007-06-25 | 2,302,800 | 24.14 | 24.14 | 23.67 | 23.98 | 00:00:00 | | 2007-06-26 | 3,868,300 | 23.97 | 23.97 | 23.68 | 23.76 | 00:00:00 | | 2007-06-27 | 2,864,500 | 23.63 | 24.02 | 23.51 | 23.90 | 00:00:00 | | 2007-06-28 | 2,770,100 | 24.00 | 24.24 | 23.93 | 24.05 | 00:00:00 | | 2007-06-29 | 2,740,600 | 24.10 | 24.25 | 23.95 | 24.12 | 00:00:00 | | 2007-07-02 | 2,847,200 | 24.13 | 24.14 | 23.77 | 23.98 | 00:00:00 | | 2007-07-03 | 2,269,400 | 24.23 | 24.30 | 23.87 | 23.91 | 00:00:00 | | 2007-07-04 | 1,628,000 | 23.95 | 24.18 | 23.92 | 24.05 | 00:00:00 | | 2007-07-05 | 4,750,900 | 24.41 | 24.55 | 23.91 | 24.10 | 00:00:00 | | 2007-07-06 | 3,324,100 | 24.39 | 24.60 | 24.15 | 24.28 | 00:00:00 | | 2007-07-09 | 2,206,400 | 24.44 | 24.54 | 24.34 | 24.42 | 00:00:00 | | 2007-07-10 | 2,950,200 | 24.57 | 24.60 | 23.71 | 23.81 | 00:00:00 | | 2007-07-11 | 3,114,000 | 23.60 | 23.72 | 23.21 | 23.65 | 00:00:00 | | 2007-07-12 | 2,368,600 | 23.62 | 23.97 | 23.39 | 23.97 | 00:00:00 | | 2007-07-13 | 1,899,200 | 24.07 | 24.15 | 23.84 | 23.98 | 00:00:00 | | 2007-07-16 | 1,994,100 | 24.20 | 24.20 | 24.02 | 24.12 | 00:00:00 | | 2007-07-17 | 2,546,600 | 24.16 | 24.16 | 23.75 | 23.87 | 00:00:00 | | 2007-07-18 | 3,401,100 | 23.76 | 23.82 | 23.22 | 23.22 | 00:00:00 | | 2007-07-19 | 2,469,000 | 23.57 | 23.72 | 23.34 | 23.70 | 00:00:00 | | 2007-07-20 | 2,229,800 | 23.55 | 23.80 | 23.31 | 23.36 | 00:00:00 | | 2007-07-23 | 2,242,500 | 23.22 | 23.50 | 23.03 | 23.36 | 00:00:00 | | 2007-07-24 | 3,233,000 | 23.21 | 23.55 | 23.00 | 23.00 | 00:00:00 | | 2007-07-25 | 3,157,300 | 22.85 | 23.26 | 22.75 | 23.07 | 00:00:00 | | 2007-07-26 | 5,459,900 | 23.07 | 23.50 | 22.24 | 22.24 | 00:00:00 | | 2007-07-27 | 5,054,400 | 22.12 | 22.94 | 22.08 | 22.50 | 00:00:00 | | 2007-07-30 | 3,333,000 | 22.41 | 22.75 | 22.11 | 22.24 | 00:00:00 | | 2007-07-31 | 2,770,500 | 22.50 | 22.74 | 22.23 | 22.27 | 00:00:00 | | 2007-08-01 | 4,091,900 | 21.98 | 22.23 | 21.56 | 21.90 | 00:00:00 | | 2007-08-02 | 2,445,300 | 22.01 | 22.45 | 21.92 | 22.18 | 00:00:00 | | 2007-08-03 | 1,681,900 | 22.31 | 22.42 | 21.82 | 21.92 | 00:00:00 | | 2007-08-06 | 3,298,800 | 21.61 | 21.91 | 21.31 | 21.51 | 00:00:00 | | 2007-08-07 | 5,593,500 | 21.85 | 21.85 | 20.94 | 21.08 | 00:00:00 | | 2007-08-08 | 5,561,300 | 21.20 | 21.78 | 21.00 | 21.72 | 00:00:00 | | 2007-08-09 | 4,405,000 | 21.77 | 22.04 | 21.25 | 21.50 | 00:00:00 | | 2007-08-10 | 4,763,100 | 21.15 | 21.40 | 20.83 | 20.98 | 00:00:00 | | 2007-08-13 | 4,072,700 | 21.17 | 21.61 | 20.99 | 21.31 | 00:00:00 | | 2007-08-14 | 2,033,700 | 21.15 | 21.46 | 21.03 | 21.15 | 00:00:00 | | 2007-08-15 | 3,111,800 | 20.90 | 21.05 | 20.58 | 20.85 | 00:00:00 | | 2007-08-16 | 3,356,800 | 20.50 | 20.67 | 20.32 | 20.32 | 00:00:00 | | 2007-08-17 | 7,889,500 | 20.14 | 20.45 | 19.35 | 19.80 | 00:00:00 | | 2007-08-20 | 2,886,800 | 20.15 | 20.44 | 20.01 | 20.23 | 00:00:00 | | 2007-08-21 | 2,885,200 | 20.39 | 20.66 | 20.07 | 20.64 | 00:00:00 | | 2007-08-22 | 3,028,300 | 20.82 | 21.35 | 20.76 | 21.04 | 00:00:00 | | 2007-08-23 | 2,051,600 | 21.29 | 21.44 | 20.90 | 21.01 | 00:00:00 | | 2007-08-24 | 1,915,400 | 20.90 | 21.38 | 20.90 | 21.36 | 00:00:00 | | 2007-08-27 | 926,800 | 21.40 | 21.58 | 21.27 | 21.35 | 00:00:00 | | 2007-08-28 | 2,053,000 | 21.41 | 21.51 | 20.90 | 20.93 | 00:00:00 | | 2007-08-29 | 2,222,500 | 20.90 | 21.40 | 20.85 | 21.30 | 00:00:00 | | 2007-08-30 | 1,556,800 | 21.57 | 21.65 | 21.02 | 21.52 | 00:00:00 | | 2007-08-31 | 1,771,900 | 21.60 | 21.93 | 21.53 | 21.78 | 00:00:00 | | 2007-09-03 | 1,054,300 | 21.80 | 21.92 | 21.66 | 21.84 | 00:00:00 | | 2007-09-04 | 2,569,400 | 21.85 | 22.16 | 21.64 | 21.92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
