|
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 | 2008-02-22 | 3,725,100 | 17.75 | 18.10 | 17.63 | 17.88 | 00:00:00 | 2008-02-25 | 4,131,800 | 18.00 | 18.67 | 17.95 | 18.63 | 00:00:00 | 2008-02-26 | 5,728,300 | 18.89 | 19.46 | 18.76 | 19.35 | 00:00:00 | 2008-02-27 | 6,110,400 | 19.28 | 19.28 | 18.65 | 18.80 | 00:00:00 | 2008-02-28 | 4,631,000 | 18.76 | 18.89 | 18.00 | 18.04 | 00:00:00 | 2008-02-29 | 5,713,800 | 17.79 | 18.14 | 17.28 | 17.43 | 00:00:00 | 2008-03-03 | 15,809,800 | 19.15 | 19.38 | 18.45 | 19.04 | 00:00:00 | 2008-03-04 | 5,660,300 | 18.98 | 18.98 | 18.11 | 18.22 | 00:00:00 | 2008-03-05 | 4,386,100 | 18.40 | 18.81 | 18.26 | 18.55 | 00:00:00 | 2008-03-06 | 6,321,700 | 18.50 | 18.51 | 17.54 | 17.73 | 00:00:00 | 2008-03-07 | 4,654,300 | 17.52 | 17.89 | 17.27 | 17.50 | 00:00:00 | 2008-03-10 | 3,345,400 | 17.50 | 17.77 | 17.08 | 17.28 | 00:00:00 | 2008-03-11 | 12,346,600 | 16.44 | 17.15 | 16.05 | 16.10 | 00:00:00 | 2008-03-12 | 4,706,300 | 16.53 | 16.60 | 16.22 | 16.32 | 00:00:00 | 2008-03-13 | 6,797,900 | 15.84 | 16.00 | 15.33 | 15.75 | 00:00:00 | 2008-03-14 | 5,323,500 | 15.81 | 16.20 | 15.58 | 15.77 | 00:00:00 | 2008-03-17 | 12,091,800 | 15.25 | 15.28 | 13.67 | 13.77 | 00:00:00 | 2008-03-18 | 9,151,400 | 14.09 | 14.26 | 13.75 | 13.84 | 00:00:00 | 2008-03-19 | 7,583,400 | 14.08 | 14.09 | 13.38 | 13.46 | 00:00:00 | 2008-03-20 | 6,741,000 | 13.31 | 13.86 | 12.83 | 13.71 | 00:00:00 | 2008-03-25 | 6,897,500 | 14.48 | 14.80 | 14.35 | 14.61 | 00:00:00 | 2008-03-26 | 4,153,500 | 14.60 | 14.60 | 14.10 | 14.54 | 00:00:00 | 2008-03-27 | 5,874,500 | 14.44 | 15.11 | 14.42 | 14.99 | 00:00:00 | 2008-03-28 | 3,341,600 | 15.22 | 15.26 | 14.60 | 14.79 | 00:00:00 | 2008-03-31 | 3,654,200 | 14.57 | 15.12 | 14.51 | 15.01 | 00:00:00 | 2008-04-01 | 6,627,700 | 14.67 | 16.07 | 14.66 | 15.79 | 00:00:00 | 2008-04-02 | 3,641,300 | 15.85 | 16.00 | 15.60 | 15.80 | 00:00:00 | 2008-04-03 | 2,753,300 | 15.81 | 15.92 | 15.30 | 15.45 | 00:00:00 | 2008-04-04 | 2,002,200 | 15.55 | 15.75 | 15.20 | 15.71 | 00:00:00 | 2008-04-07 | 2,547,000 | 15.80 | 15.86 | 15.46 | 15.67 | 00:00:00 | 2008-04-08 | 1,556,200 | 15.60 | 15.65 | 15.45 | 15.58 | 00:00:00 | 2008-04-09 | 2,176,500 | 15.46 | 15.58 | 15.17 | 15.19 | 00:00:00 | 2008-04-10 | 3,585,600 | 15.19 | 15.34 | 15.03 | 15.29 | 00:00:00 | 2008-04-11 | 2,825,300 | 15.47 | 15.51 | 15.00 | 15.10 | 00:00:00 | 2008-04-14 | 2,488,800 | 14.97 | 15.25 | 14.84 | 14.91 | 00:00:00 | 2008-04-15 | 2,291,900 | 14.97 | 15.22 | 14.70 | 14.87 | 00:00:00 | 2008-04-16 | 1,926,000 | 15.11 | 15.24 | 14.97 | 15.05 | 00:00:00 | 2008-04-17 | 1,874,300 | 15.17 | 15.30 | 14.98 | 15.23 | 00:00:00 | 2008-04-18 | 3,255,200 | 15.33 | 15.98 | 15.07 | 15.91 | 00:00:00 | 2008-04-21 | 3,809,300 | 15.90 | 15.90 | 15.06 | 15.18 | 00:00:00 | 2008-04-22 | 2,949,700 | 15.16 | 15.53 | 14.92 | 15.03 | 00:00:00 | 2008-04-23 | 6,920,200 | 14.95 | 14.99 | 14.20 | 14.58 | 00:00:00 | 2008-04-24 | 3,242,200 | 14.60 | 14.69 | 14.33 | 14.62 | 00:00:00 | 2008-04-25 | 5,260,900 | 14.81 | 15.67 | 14.67 | 15.32 | 00:00:00 | 2008-04-28 | 2,871,100 | 15.28 | 15.73 | 15.23 | 15.69 | 00:00:00 | 2008-04-29 | 3,097,400 | 15.54 | 15.88 | 15.33 | 15.47 | 00:00:00 | 2008-04-30 | 4,713,100 | 15.52 | 16.39 | 15.35 | 16.15 | 00:00:00 | 2008-05-02 | 4,475,300 | 16.50 | 17.03 | 16.40 | 17.03 | 00:00:00 | 2008-05-05 | 2,581,700 | 16.69 | 16.71 | 16.26 | 16.38 | 00:00:00 | 2008-05-06 | 2,985,700 | 16.35 | 16.65 | 15.97 | 16.12 | 00:00:00 | 2008-05-07 | 2,129,200 | 16.06 | 16.39 | 16.01 | 16.22 | 00:00:00 | 2008-05-08 | 2,472,600 | 16.07 | 16.15 | 15.68 | 15.85 | 00:00:00 | 2008-05-09 | 2,238,400 | 15.75 | 15.92 | 15.44 | 15.60 | 00:00:00 | 2008-05-12 | 1,124,400 | 15.60 | 15.96 | 15.60 | 15.74 | 00:00:00 | 2008-05-13 | 2,289,500 | 15.50 | 16.05 | 15.50 | 15.72 | 00:00:00 | 2008-05-14 | 7,321,600 | 17.00 | 17.10 | 16.31 | 16.64 | 00:00:00 | 2008-05-15 | 4,523,200 | 16.68 | 17.45 | 16.64 | 16.83 | 00:00:00 | 2008-05-16 | 3,249,300 | 16.89 | 17.13 | 16.73 | 16.97 | 00:00:00 | 2008-05-19 | 3,213,700 | 16.97 | 17.08 | 16.60 | 16.91 | 00:00:00 | 2008-05-20 | 5,336,300 | 16.45 | 16.55 | 16.06 | 16.18 | 00:00:00 | 2008-05-21 | 3,593,200 | 16.25 | 16.31 | 15.60 | 15.70 | 00:00:00 | 2008-05-22 | 2,737,400 | 15.50 | 15.71 | 15.26 | 15.60 | 00:00:00 | 2008-05-23 | 3,568,000 | 15.62 | 15.70 | 14.92 | 14.92 | 00:00:00 | 2008-05-26 | 1,520,800 | 14.95 | 15.23 | 14.89 | 14.91 | 00:00:00 | 2008-05-27 | 4,286,900 | 15.04 | 15.29 | 14.36 | 14.67 | 00:00:00 | 2008-05-28 | 3,194,000 | 14.76 | 15.17 | 14.65 | 14.88 | 00:00:00 | 2008-05-29 | 2,282,000 | 15.02 | 15.10 | 14.53 | 14.53 | 00:00:00 | 2008-05-30 | 3,640,400 | 14.63 | 15.19 | 14.63 | 15.02 | 00:00:00 | 2008-06-02 | 2,978,800 | 15.10 | 15.10 | 14.44 | 14.55 | 00:00:00 | 2008-06-03 | 3,714,000 | 14.55 | 15.06 | 14.43 | 15.03 | 00:00:00 | 2008-06-04 | 3,984,500 | 15.03 | 15.36 | 14.86 | 15.13 | 00:00:00 | 2008-06-05 | 3,226,800 | 14.90 | 15.00 | 14.62 | 14.64 | 00:00:00 | 2008-06-06 | 3,250,400 | 14.78 | 14.92 | 14.07 | 14.07 | 00:00:00 | 2008-06-09 | 3,212,200 | 13.99 | 14.21 | 13.77 | 13.86 | 00:00:00 | 2008-06-10 | 3,060,100 | 13.79 | 13.90 | 13.60 | 13.71 | 00:00:00 | 2008-06-11 | 3,291,200 | 13.85 | 14.21 | 13.54 | 13.60 | 00:00:00 | 2008-06-12 | 3,173,200 | 13.55 | 13.88 | 13.54 | 13.65 | 00:00:00 | 2008-06-13 | 2,693,000 | 13.69 | 14.28 | 13.52 | 14.16 | 00:00:00 | 2008-06-16 | 1,801,300 | 14.25 | 14.44 | 13.72 | 13.87 | 00:00:00 | 2008-06-17 | 1,388,700 | 13.98 | 14.17 | 13.88 | 14.03 | 00:00:00 | 2008-06-18 | 3,152,300 | 13.91 | 13.99 | 13.42 | 13.55 | 00:00:00 | 2008-06-19 | 3,581,900 | 13.01 | 13.48 | 12.96 | 13.21 | 00:00:00 | 2008-06-20 | 3,795,800 | 13.22 | 13.37 | 13.09 | 13.18 | 00:00:00 | 2008-06-23 | 4,109,900 | 13.08 | 13.26 | 12.46 | 12.50 | 00:00:00 | 2008-06-24 | 2,329,300 | 12.50 | 12.72 | 12.11 | 12.56 | 00:00:00 | 2008-06-25 | 2,120,700 | 12.54 | 12.98 | 12.43 | 12.95 | 00:00:00 | 2008-06-26 | 3,727,600 | 12.50 | 12.57 | 12.34 | 12.34 | 00:00:00 | 2008-06-27 | 2,603,800 | 12.30 | 12.37 | 12.06 | 12.16 | 00:00:00 | 2008-06-30 | 2,796,700 | 12.12 | 12.25 | 11.80 | 12.04 | 00:00:00 | 2008-07-01 | 3,082,600 | 11.92 | 12.00 | 11.56 | 11.89 | 00:00:00 | 2008-07-02 | 3,914,600 | 11.98 | 12.51 | 11.70 | 11.74 | 00:00:00 | 2008-07-03 | 3,242,400 | 11.66 | 12.26 | 11.54 | 12.09 | 00:00:00 | 2008-07-04 | 2,819,800 | 12.19 | 12.19 | 11.40 | 11.48 | 00:00:00 | 2008-07-07 | 4,365,400 | 11.64 | 12.43 | 11.53 | 12.34 | 00:00:00 | 2008-07-08 | 3,550,200 | 12.02 | 12.14 | 11.78 | 12.06 | 00:00:00 | 2008-07-09 | 3,080,000 | 12.34 | 12.45 | 11.95 | 12.09 | 00:00:00 | 2008-07-10 | 3,503,300 | 11.85 | 12.22 | 11.53 | 12.03 | 00:00:00 | 2008-07-11 | 5,816,600 | 12.05 | 12.25 | 10.70 | 10.74 | 00:00:00 | 2008-07-14 | 3,983,800 | 11.23 | 11.59 | 11.08 | 11.40 | 00:00:00 | 2008-07-15 | 4,401,800 | 11.27 | 11.40 | 10.78 | 11.08 | 00:00:00 | 2008-07-16 | 3,987,800 | 11.18 | 11.54 | 10.76 | 11.50 | 00:00:00 | 2008-07-17 | 5,168,400 | 11.81 | 12.38 | 11.58 | 12.20 | 00:00:00 | 2008-07-18 | 5,668,100 | 12.00 | 12.80 | 11.90 | 12.80 | 00:00:00 | 2008-07-21 | 3,556,800 | 12.84 | 12.84 | 12.38 | 12.49 | 00:00:00 | 2008-07-22 | 2,894,600 | 12.35 | 12.40 | 11.86 | 12.32 | 00:00:00 | 2008-07-23 | 4,564,800 | 12.50 | 13.03 | 12.39 | 13.03 | 00:00:00 | 2008-07-24 | 4,369,200 | 13.20 | 13.20 | 12.33 | 12.41 | 00:00:00 | 2008-07-25 | 2,297,500 | 12.20 | 12.80 | 12.08 | 12.76 | 00:00:00 | 2008-07-28 | 2,713,800 | 12.67 | 12.69 | 12.19 | 12.19 | 00:00:00 | 2008-07-29 | 4,311,300 | 12.10 | 12.68 | 11.90 | 12.67 | 00:00:00 | 2008-07-30 | 6,547,400 | 12.50 | 13.00 | 12.05 | 12.05 | 00:00:00 | 2008-07-31 | 3,644,200 | 12.05 | 12.32 | 11.96 | 12.19 | 00:00:00 | 2008-08-01 | 3,460,800 | 12.19 | 12.50 | 11.96 | 12.14 | 00:00:00 | 2008-08-04 | 3,025,400 | 12.22 | 12.50 | 12.16 | 12.33 | 00:00:00 | 2008-08-05 | 5,295,100 | 12.54 | 13.17 | 12.37 | 13.17 | 00:00:00 | 2008-08-06 | 3,333,300 | 13.20 | 13.40 | 12.97 | 13.25 | 00:00:00 | 2008-08-07 | 4,069,300 | 13.14 | 13.95 | 13.01 | 13.58 | 00:00:00 | 2008-08-08 | 9,277,500 | 13.37 | 14.91 | 13.18 | 14.90 | 00:00:00 | 2008-08-11 | 4,940,500 | 14.99 | 15.45 | 14.62 | 15.12 | 00:00:00 | 2008-08-12 | 5,374,500 | 15.26 | 15.91 | 15.04 | 15.35 | 00:00:00 | 2008-08-13 | 4,330,200 | 15.20 | 15.55 | 14.81 | 15.20 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|