|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-09-04 | 2,569,400 | 21.85 | 22.16 | 21.64 | 21.92 | 00:00:00 | | 2007-09-05 | 2,606,800 | 21.80 | 22.08 | 21.20 | 21.26 | 00:00:00 | | 2007-09-06 | 2,904,300 | 21.25 | 21.49 | 20.97 | 21.18 | 00:00:00 | | 2007-09-07 | 4,453,600 | 21.15 | 21.25 | 20.10 | 20.23 | 00:00:00 | | 2007-09-10 | 2,872,100 | 20.27 | 20.55 | 20.07 | 20.26 | 00:00:00 | | 2007-09-11 | 2,775,900 | 20.52 | 20.66 | 20.34 | 20.64 | 00:00:00 | | 2007-09-12 | 3,201,100 | 20.60 | 20.79 | 20.20 | 20.31 | 00:00:00 | | 2007-09-13 | 2,620,700 | 20.30 | 20.41 | 19.95 | 20.33 | 00:00:00 | | 2007-09-14 | 2,037,700 | 20.27 | 20.54 | 20.13 | 20.41 | 00:00:00 | | 2007-09-17 | 2,691,400 | 20.84 | 20.84 | 20.02 | 20.19 | 00:00:00 | | 2007-09-18 | 2,631,100 | 20.20 | 20.47 | 20.03 | 20.35 | 00:00:00 | | 2007-09-19 | 4,662,500 | 20.78 | 21.00 | 20.41 | 20.60 | 00:00:00 | | 2007-09-20 | 3,597,500 | 20.50 | 20.58 | 20.10 | 20.25 | 00:00:00 | | 2007-09-21 | 8,684,500 | 20.25 | 20.77 | 20.14 | 20.33 | 00:00:00 | | 2007-09-24 | 2,181,800 | 20.37 | 20.58 | 20.25 | 20.45 | 00:00:00 | | 2007-09-25 | 5,892,400 | 20.40 | 20.80 | 20.40 | 20.70 | 00:00:00 | | 2007-09-26 | 4,362,700 | 20.86 | 21.15 | 20.61 | 21.08 | 00:00:00 | | 2007-09-27 | 5,219,000 | 21.45 | 21.68 | 20.80 | 21.07 | 00:00:00 | | 2007-09-28 | 7,774,300 | 21.57 | 21.93 | 21.34 | 21.56 | 00:00:00 | | 2007-10-01 | 3,480,800 | 21.56 | 21.69 | 21.38 | 21.60 | 00:00:00 | | 2007-10-02 | 4,578,000 | 21.73 | 21.98 | 21.58 | 21.88 | 00:00:00 | | 2007-10-03 | 3,083,000 | 21.56 | 21.86 | 21.55 | 21.71 | 00:00:00 | | 2007-10-04 | 4,281,200 | 22.12 | 22.12 | 21.83 | 21.97 | 00:00:00 | | 2007-10-05 | 6,037,900 | 22.09 | 22.34 | 22.09 | 22.27 | 00:00:00 | | 2007-10-08 | 2,422,600 | 22.37 | 22.37 | 22.14 | 22.19 | 00:00:00 | | 2007-10-09 | 4,152,100 | 22.31 | 22.48 | 22.18 | 22.45 | 00:00:00 | | 2007-10-10 | 7,283,100 | 22.45 | 22.94 | 22.45 | 22.80 | 00:00:00 | | 2007-10-11 | 5,987,200 | 22.94 | 23.33 | 22.94 | 23.15 | 00:00:00 | | 2007-10-12 | 10,228,000 | 23.02 | 24.05 | 23.02 | 23.77 | 00:00:00 | | 2007-10-15 | 6,026,800 | 24.05 | 24.05 | 23.45 | 23.59 | 00:00:00 | | 2007-10-16 | 5,470,400 | 23.52 | 23.61 | 22.97 | 23.05 | 00:00:00 | | 2007-10-17 | 3,893,400 | 22.81 | 23.57 | 22.81 | 23.35 | 00:00:00 | | 2007-10-18 | 3,231,400 | 23.44 | 23.55 | 22.92 | 23.03 | 00:00:00 | | 2007-10-19 | 7,472,800 | 23.05 | 24.00 | 22.65 | 23.86 | 00:00:00 | | 2007-10-22 | 5,223,000 | 23.04 | 24.00 | 23.27 | 23.89 | 00:00:00 | | 2007-10-23 | 5,686,400 | 24.05 | 24.42 | 23.95 | 24.32 | 00:00:00 | | 2007-10-24 | 5,361,000 | 24.45 | 24.78 | 23.95 | 24.29 | 00:00:00 | | 2007-10-25 | 5,284,900 | 24.55 | 24.99 | 24.39 | 24.75 | 00:00:00 | | 2007-10-26 | 3,330,000 | 25.00 | 25.00 | 24.38 | 24.50 | 00:00:00 | | 2007-10-29 | 4,038,800 | 24.56 | 24.75 | 23.95 | 24.09 | 00:00:00 | | 2007-10-30 | 4,173,900 | 24.15 | 24.15 | 23.53 | 23.74 | 00:00:00 | | 2007-10-31 | 5,429,300 | 23.69 | 23.70 | 23.18 | 23.44 | 00:00:00 | | 2007-11-01 | 5,716,500 | 23.44 | 23.50 | 22.56 | 22.71 | 00:00:00 | | 2007-11-02 | 4,344,700 | 22.56 | 23.00 | 22.28 | 22.89 | 00:00:00 | | 2007-11-05 | 8,093,600 | 22.24 | 22.29 | 21.72 | 22.01 | 00:00:00 | | 2007-11-06 | 3,829,100 | 21.97 | 22.09 | 21.63 | 21.89 | 00:00:00 | | 2007-11-07 | 4,736,800 | 21.80 | 21.90 | 21.08 | 21.48 | 00:00:00 | | 2007-11-08 | 12,070,100 | 21.40 | 22.95 | 21.25 | 22.87 | 00:00:00 | | 2007-11-09 | 5,510,600 | 22.45 | 22.86 | 22.00 | 22.28 | 00:00:00 | | 2007-11-12 | 5,497,500 | 23.11 | 23.34 | 22.75 | 22.90 | 00:00:00 | | 2007-11-13 | 4,155,700 | 23.18 | 23.23 | 22.79 | 22.94 | 00:00:00 | | 2007-11-14 | 4,542,100 | 23.20 | 23.55 | 22.97 | 23.26 | 00:00:00 | | 2007-11-15 | 2,945,300 | 23.30 | 23.37 | 22.84 | 23.15 | 00:00:00 | | 2007-11-16 | 2,756,100 | 23.01 | 23.14 | 22.66 | 22.95 | 00:00:00 | | 2007-11-19 | 4,185,000 | 23.02 | 23.27 | 21.93 | 22.02 | 00:00:00 | | 2007-11-20 | 5,267,100 | 22.26 | 22.38 | 21.31 | 21.90 | 00:00:00 | | 2007-11-21 | 4,436,800 | 21.61 | 21.76 | 21.15 | 21.17 | 00:00:00 | | 2007-11-22 | 2,904,300 | 21.22 | 21.55 | 21.15 | 21.30 | 00:00:00 | | 2007-11-23 | 4,854,100 | 21.08 | 21.58 | 20.89 | 21.41 | 00:00:00 | | 2007-11-26 | 3,121,700 | 21.78 | 21.98 | 21.32 | 21.38 | 00:00:00 | | 2007-11-27 | 3,794,700 | 21.24 | 21.63 | 20.94 | 21.55 | 00:00:00 | | 2007-11-28 | 3,356,500 | 21.76 | 21.94 | 21.20 | 21.91 | 00:00:00 | | 2007-11-29 | 2,650,900 | 21.95 | 21.96 | 21.51 | 21.96 | 00:00:00 | | 2007-11-30 | 2,564,500 | 22.00 | 22.35 | 21.85 | 21.94 | 00:00:00 | | 2007-12-03 | 2,554,600 | 21.80 | 22.00 | 21.43 | 21.51 | 00:00:00 | | 2007-12-04 | 3,310,400 | 21.58 | 21.58 | 20.97 | 21.03 | 00:00:00 | | 2007-12-05 | 2,328,500 | 21.30 | 21.62 | 21.20 | 21.57 | 00:00:00 | | 2007-12-06 | 2,818,200 | 21.57 | 21.91 | 21.45 | 21.65 | 00:00:00 | | 2007-12-07 | 1,358,900 | 21.89 | 21.90 | 21.55 | 21.70 | 00:00:00 | | 2007-12-10 | 2,804,800 | 21.81 | 22.15 | 21.53 | 22.15 | 00:00:00 | | 2007-12-11 | 2,440,900 | 22.31 | 22.45 | 22.17 | 22.34 | 00:00:00 | | 2007-12-12 | 2,632,800 | 22.04 | 22.80 | 22.03 | 22.56 | 00:00:00 | | 2007-12-13 | 3,688,300 | 22.22 | 22.39 | 21.88 | 22.03 | 00:00:00 | | 2007-12-14 | 2,693,800 | 22.29 | 22.45 | 21.94 | 22.31 | 00:00:00 | | 2007-12-17 | 2,781,400 | 22.06 | 22.48 | 21.94 | 22.40 | 00:00:00 | | 2007-12-18 | 3,511,700 | 22.34 | 22.79 | 22.26 | 22.43 | 00:00:00 | | 2007-12-19 | 2,540,900 | 22.40 | 22.55 | 22.09 | 22.14 | 00:00:00 | | 2007-12-20 | 4,169,900 | 22.16 | 22.68 | 22.15 | 22.52 | 00:00:00 | | 2007-12-21 | 6,098,100 | 22.81 | 22.84 | 22.30 | 22.41 | 00:00:00 | | 2007-12-24 | 335,100 | 22.50 | 22.70 | 22.28 | 22.56 | 00:00:00 | | 2007-12-27 | 2,567,800 | 22.41 | 22.56 | 22.03 | 22.13 | 00:00:00 | | 2007-12-28 | 1,706,100 | 22.00 | 22.13 | 21.74 | 22.02 | 00:00:00 | | 2007-12-31 | 442,300 | 21.90 | 22.00 | 21.61 | 21.83 | 00:00:00 | | 2008-01-02 | 3,278,500 | 21.73 | 22.20 | 21.26 | 21.35 | 00:00:00 | | 2008-01-03 | 2,786,700 | 21.31 | 21.56 | 21.01 | 21.27 | 00:00:00 | | 2008-01-04 | 3,055,000 | 21.27 | 21.39 | 20.65 | 20.75 | 00:00:00 | | 2008-01-07 | 11,917,900 | 20.10 | 20.30 | 18.73 | 19.20 | 00:00:00 | | 2008-01-08 | 5,618,700 | 19.39 | 19.68 | 19.16 | 19.36 | 00:00:00 | | 2008-01-09 | 5,496,300 | 19.60 | 19.60 | 18.75 | 18.85 | 00:00:00 | | 2008-01-10 | 5,490,700 | 19.14 | 19.47 | 18.95 | 19.35 | 00:00:00 | | 2008-01-11 | 3,415,600 | 19.34 | 19.45 | 18.86 | 19.02 | 00:00:00 | | 2008-01-14 | 3,486,100 | 19.08 | 19.53 | 19.08 | 19.36 | 00:00:00 | | 2008-01-15 | 5,407,900 | 19.10 | 19.43 | 18.28 | 18.58 | 00:00:00 | | 2008-01-16 | 10,652,700 | 18.32 | 18.80 | 17.27 | 18.57 | 00:00:00 | | 2008-01-17 | 5,846,200 | 18.79 | 19.12 | 17.90 | 17.97 | 00:00:00 | | 2008-01-18 | 9,477,900 | 18.05 | 18.10 | 17.10 | 17.11 | 00:00:00 | | 2008-01-21 | 10,811,600 | 17.10 | 17.15 | 15.86 | 15.90 | 00:00:00 | | 2008-01-22 | 11,671,200 | 15.12 | 16.82 | 15.01 | 16.45 | 00:00:00 | | 2008-01-23 | 8,008,800 | 17.06 | 17.10 | 15.80 | 16.05 | 00:00:00 | | 2008-01-24 | 5,836,200 | 16.99 | 16.99 | 16.30 | 16.64 | 00:00:00 | | 2008-01-25 | 9,640,400 | 16.98 | 17.70 | 16.66 | 17.48 | 00:00:00 | | 2008-01-28 | 5,535,900 | 17.11 | 17.55 | 16.81 | 17.11 | 00:00:00 | | 2008-01-29 | 3,514,100 | 17.38 | 17.84 | 17.17 | 17.79 | 00:00:00 | | 2008-01-30 | 4,515,000 | 17.79 | 17.85 | 17.30 | 17.67 | 00:00:00 | | 2008-01-31 | 6,258,800 | 17.53 | 17.82 | 16.79 | 17.04 | 00:00:00 | | 2008-02-01 | 6,470,400 | 17.26 | 17.60 | 16.78 | 17.53 | 00:00:00 | | 2008-02-04 | 2,650,600 | 17.64 | 17.80 | 17.49 | 17.57 | 00:00:00 | | 2008-02-05 | 4,853,700 | 17.50 | 17.53 | 16.37 | 16.40 | 00:00:00 | | 2008-02-06 | 3,789,500 | 16.30 | 16.65 | 16.00 | 16.43 | 00:00:00 | | 2008-02-07 | 4,325,100 | 16.41 | 16.43 | 15.53 | 15.85 | 00:00:00 | | 2008-02-08 | 5,775,500 | 16.08 | 16.61 | 15.91 | 16.31 | 00:00:00 | | 2008-02-11 | 3,295,000 | 16.10 | 16.38 | 16.02 | 16.10 | 00:00:00 | | 2008-02-12 | 5,391,300 | 16.39 | 16.95 | 16.19 | 16.86 | 00:00:00 | | 2008-02-13 | 3,630,300 | 16.79 | 16.86 | 16.44 | 16.65 | 00:00:00 | | 2008-02-14 | 5,268,300 | 16.90 | 17.50 | 16.82 | 17.26 | 00:00:00 | | 2008-02-15 | 3,485,700 | 17.25 | 17.33 | 16.50 | 16.62 | 00:00:00 | | 2008-02-18 | 2,472,600 | 17.06 | 17.13 | 16.71 | 17.06 | 00:00:00 | | 2008-02-19 | 5,955,600 | 17.75 | 17.92 | 16.85 | 17.75 | 00:00:00 | | 2008-02-20 | 3,960,800 | 17.77 | 17.94 | 17.47 | 17.89 | 00:00:00 | | 2008-02-21 | 3,114,900 | 17.94 | 18.10 | 17.79 | 18.00 | 00:00:00 | | 2008-02-22 | 3,725,100 | 17.75 | 18.10 | 17.63 | 17.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
