|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-13 | 4,330,200 | 15.20 | 15.55 | 14.81 | 15.20 | 00:00:00 | | 2008-08-14 | 3,595,900 | 15.22 | 15.30 | 14.74 | 14.86 | 00:00:00 | | 2008-08-15 | 4,919,300 | 15.19 | 15.93 | 15.19 | 15.76 | 00:00:00 | | 2008-08-18 | 3,597,300 | 15.63 | 15.63 | 15.12 | 15.21 | 00:00:00 | | 2008-08-19 | 4,475,600 | 15.08 | 15.08 | 14.38 | 14.38 | 00:00:00 | | 2008-08-20 | 2,523,800 | 14.38 | 14.67 | 14.18 | 14.38 | 00:00:00 | | 2008-08-21 | 3,290,100 | 14.29 | 14.42 | 13.91 | 14.18 | 00:00:00 | | 2008-08-22 | 2,899,700 | 14.24 | 15.06 | 14.24 | 14.97 | 00:00:00 | | 2008-08-25 | 1,083,600 | 14.97 | 14.97 | 14.56 | 14.62 | 00:00:00 | | 2008-08-26 | 2,762,500 | 14.58 | 15.09 | 14.44 | 14.99 | 00:00:00 | | 2008-08-27 | 1,455,900 | 14.95 | 14.99 | 14.56 | 14.85 | 00:00:00 | | 2008-08-28 | 3,818,500 | 14.83 | 15.58 | 14.71 | 15.56 | 00:00:00 | | 2008-08-29 | 2,236,600 | 15.54 | 15.59 | 15.25 | 15.33 | 00:00:00 | | 2008-09-01 | 1,931,600 | 15.20 | 15.87 | 15.07 | 15.71 | 00:00:00 | | 2008-09-02 | 5,021,500 | 15.90 | 16.68 | 15.72 | 16.54 | 00:00:00 | | 2008-09-03 | 3,179,100 | 16.44 | 16.48 | 16.11 | 16.14 | 00:00:00 | | 2008-09-04 | 4,267,400 | 16.11 | 16.11 | 15.20 | 15.20 | 00:00:00 | | 2008-09-05 | 4,780,000 | 15.10 | 15.28 | 14.66 | 14.68 | 00:00:00 | | 2008-09-08 | 4,163,800 | 15.39 | 15.98 | 14.99 | 15.20 | 00:00:00 | | 2008-09-09 | 5,300,300 | 15.24 | 16.10 | 15.20 | 15.52 | 00:00:00 | | 2008-09-10 | 4,514,300 | 15.52 | 16.05 | 15.43 | 15.99 | 00:00:00 | | 2008-09-11 | 3,783,700 | 16.05 | 16.49 | 15.93 | 16.39 | 00:00:00 | | 2008-09-12 | 6,816,900 | 16.59 | 16.60 | 14.72 | 15.50 | 00:00:00 | | 2008-09-15 | 5,625,400 | 14.72 | 15.11 | 14.61 | 14.72 | 00:00:00 | | 2008-09-16 | 6,746,800 | 14.51 | 15.19 | 14.22 | 14.28 | 00:00:00 | | 2008-09-17 | 5,917,300 | 14.65 | 14.69 | 13.48 | 13.48 | 00:00:00 | | 2008-09-18 | 7,269,500 | 13.31 | 13.98 | 13.30 | 13.59 | 00:00:00 | | 2008-09-19 | 7,227,700 | 14.30 | 14.99 | 14.02 | 14.38 | 00:00:00 | | 2008-09-22 | 4,069,900 | 14.35 | 14.45 | 13.47 | 13.47 | 00:00:00 | | 2008-09-23 | 4,947,100 | 13.41 | 13.49 | 12.74 | 13.18 | 00:00:00 | | 2008-09-24 | 4,193,200 | 13.37 | 13.55 | 12.70 | 12.73 | 00:00:00 | | 2008-09-25 | 4,969,200 | 12.95 | 13.63 | 12.86 | 13.54 | 00:00:00 | | 2008-09-26 | 3,325,700 | 13.25 | 13.38 | 12.81 | 13.08 | 00:00:00 | | 2008-09-29 | 4,923,400 | 13.15 | 13.22 | 12.30 | 12.35 | 00:00:00 | | 2008-09-30 | 6,711,800 | 11.97 | 12.35 | 11.73 | 12.00 | 00:00:00 | | 2008-10-01 | 3,769,500 | 12.24 | 12.56 | 12.06 | 12.53 | 00:00:00 | | 2008-10-02 | 6,110,900 | 12.43 | 13.00 | 12.21 | 12.78 | 00:00:00 | | 2008-10-03 | 3,593,000 | 12.91 | 12.91 | 12.14 | 12.81 | 00:00:00 | | 2008-10-06 | 4,719,200 | 12.24 | 12.42 | 11.60 | 11.64 | 00:00:00 | | 2008-10-07 | 4,649,000 | 12.01 | 12.30 | 11.27 | 11.37 | 00:00:00 | | 2008-10-08 | 6,127,400 | 10.81 | 11.68 | 10.27 | 10.65 | 00:00:00 | | 2008-10-09 | 4,513,900 | 10.97 | 11.45 | 10.42 | 10.60 | 00:00:00 | | 2008-10-10 | 7,739,400 | 9.50 | 10.50 | 9.47 | 9.93 | 00:00:00 | | 2008-10-13 | 5,868,800 | 11.16 | 11.16 | 10.47 | 10.90 | 00:00:00 | | 2008-10-14 | 5,644,900 | 11.64 | 11.70 | 10.85 | 11.10 | 00:00:00 | | 2008-10-15 | 6,713,100 | 11.10 | 11.27 | 10.05 | 10.17 | 00:00:00 | | 2008-10-16 | 7,308,900 | 9.60 | 10.10 | 9.29 | 9.55 | 00:00:00 | | 2008-10-17 | 5,851,100 | 10.12 | 10.22 | 9.56 | 10.01 | 00:00:00 | | 2008-10-20 | 3,414,300 | 10.40 | 10.40 | 9.95 | 10.30 | 00:00:00 | | 2008-10-21 | 4,090,800 | 10.40 | 10.40 | 9.81 | 10.30 | 00:00:00 | | 2008-10-22 | 7,352,500 | 10.00 | 11.02 | 9.99 | 10.40 | 00:00:00 | | 2008-10-23 | 4,519,700 | 10.48 | 10.70 | 10.07 | 10.61 | 00:00:00 | | 2008-10-24 | 5,914,100 | 10.14 | 11.10 | 9.90 | 11.02 | 00:00:00 | | 2008-10-27 | 6,168,900 | 10.76 | 11.63 | 10.56 | 10.59 | 00:00:00 | | 2008-10-28 | 5,384,000 | 11.03 | 11.88 | 10.92 | 11.68 | 00:00:00 | | 2008-10-29 | 7,062,600 | 12.27 | 13.14 | 12.16 | 13.14 | 00:00:00 | | 2008-10-30 | 5,035,700 | 13.15 | 13.15 | 12.69 | 12.98 | 00:00:00 | | 2008-10-31 | 4,138,700 | 12.64 | 13.02 | 12.27 | 12.94 | 00:00:00 | | 2008-11-03 | 4,679,300 | 13.02 | 13.99 | 12.81 | 13.99 | 00:00:00 | | 2008-11-04 | 6,020,300 | 13.37 | 14.35 | 13.28 | 14.12 | 00:00:00 | | 2008-11-05 | 4,445,700 | 13.60 | 13.81 | 13.24 | 13.51 | 00:00:00 | | 2008-11-06 | 5,295,500 | 12.99 | 13.30 | 12.51 | 12.56 | 00:00:00 | | 2008-11-07 | 3,821,200 | 12.77 | 12.89 | 12.20 | 12.43 | 00:00:00 | | 2008-11-10 | 3,804,800 | 12.84 | 12.92 | 12.09 | 12.15 | 00:00:00 | | 2008-11-11 | 2,932,300 | 12.05 | 12.47 | 11.71 | 11.90 | 00:00:00 | | 2008-11-12 | 3,858,300 | 12.11 | 12.51 | 11.95 | 12.10 | 00:00:00 | | 2008-11-13 | 3,862,100 | 11.82 | 12.40 | 11.60 | 11.88 | 00:00:00 | | 2008-11-14 | 4,748,400 | 12.90 | 13.08 | 12.20 | 12.31 | 00:00:00 | | 2008-11-17 | 3,504,200 | 12.20 | 12.70 | 11.86 | 11.89 | 00:00:00 | | 2008-11-18 | 3,609,800 | 12.01 | 12.09 | 11.31 | 11.72 | 00:00:00 | | 2008-11-19 | 4,782,100 | 11.85 | 11.85 | 10.84 | 11.06 | 00:00:00 | | 2008-11-20 | 5,579,600 | 10.72 | 10.85 | 10.15 | 10.51 | 00:00:00 | | 2008-11-21 | 4,769,900 | 10.66 | 11.30 | 10.38 | 10.66 | 00:00:00 | | 2008-11-24 | 3,943,300 | 11.03 | 11.95 | 10.93 | 11.94 | 00:00:00 | | 2008-11-25 | 4,146,800 | 12.00 | 12.43 | 11.62 | 12.10 | 00:00:00 | | 2008-11-26 | 2,205,200 | 12.15 | 12.55 | 11.88 | 12.51 | 00:00:00 | | 2008-11-27 | 2,711,200 | 12.80 | 13.12 | 12.43 | 12.66 | 00:00:00 | | 2008-11-28 | 2,228,700 | 12.56 | 12.66 | 12.15 | 12.46 | 00:00:00 | | 2008-12-01 | 2,529,600 | 12.50 | 12.61 | 11.98 | 12.09 | 00:00:00 | | 2008-12-02 | 3,764,900 | 11.90 | 12.22 | 11.61 | 12.10 | 00:00:00 | | 2008-12-03 | 3,009,000 | 12.25 | 12.60 | 12.05 | 12.48 | 00:00:00 | | 2008-12-04 | 4,415,300 | 12.54 | 12.98 | 12.24 | 12.38 | 00:00:00 | | 2008-12-05 | 3,859,800 | 12.15 | 12.15 | 11.30 | 11.41 | 00:00:00 | | 2008-12-08 | 2,818,800 | 12.08 | 12.44 | 11.85 | 11.95 | 00:00:00 | | 2008-12-09 | 2,814,900 | 11.90 | 12.31 | 11.75 | 11.99 | 00:00:00 | | 2008-12-10 | 1,994,000 | 11.98 | 12.19 | 11.77 | 11.98 | 00:00:00 | | 2008-12-11 | 3,023,700 | 11.93 | 12.10 | 11.42 | 11.45 | 00:00:00 | | 2008-12-12 | 2,939,600 | 11.05 | 11.80 | 10.98 | 11.66 | 00:00:00 | | 2008-12-15 | 1,903,400 | 11.85 | 12.10 | 11.56 | 11.60 | 00:00:00 | | 2008-12-16 | 2,618,000 | 11.58 | 11.81 | 11.38 | 11.50 | 00:00:00 | | 2008-12-17 | 3,131,700 | 11.63 | 11.69 | 10.97 | 11.02 | 00:00:00 | | 2008-12-18 | 2,695,600 | 11.04 | 11.44 | 10.97 | 11.03 | 00:00:00 | | 2008-12-19 | 4,354,700 | 10.79 | 11.69 | 10.75 | 11.69 | 00:00:00 | | 2008-12-22 | 2,481,900 | 11.58 | 11.67 | 11.13 | 11.27 | 00:00:00 | | 2008-12-23 | 1,487,300 | 11.38 | 11.72 | 11.27 | 11.52 | 00:00:00 | | 2008-12-24 | 469,200 | 11.40 | 11.66 | 11.30 | 11.30 | 00:00:00 | | 2008-12-25 | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 00:00:00 | | 2008-12-26 | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 00:00:00 | | 2008-12-29 | 1,010,400 | 11.43 | 11.68 | 11.32 | 11.63 | 00:00:00 | | 2008-12-30 | 1,695,700 | 11.85 | 11.85 | 11.06 | 11.64 | 00:00:00 | | 2008-12-31 | 782,300 | 11.80 | 12.18 | 11.61 | 12.03 | 00:00:00 | | 2009-01-01 | 0 | 12.03 | 12.03 | 12.03 | 12.03 | 00:00:00 | | 2009-01-02 | 1,702,700 | 12.10 | 12.63 | 11.86 | 12.63 | 00:00:00 | | 2009-01-05 | 2,628,400 | 12.70 | 13.44 | 12.69 | 13.44 | 00:00:00 | | 2009-01-06 | 2,797,100 | 13.44 | 13.93 | 13.43 | 13.78 | 00:00:00 | | 2009-01-07 | 2,319,000 | 13.65 | 13.80 | 13.32 | 13.60 | 00:00:00 | | 2009-01-08 | 2,219,700 | 13.36 | 13.49 | 13.10 | 13.42 | 00:00:00 | | 2009-01-09 | 2,047,700 | 13.42 | 13.95 | 13.33 | 13.69 | 00:00:00 | | 2009-01-12 | 2,539,700 | 13.31 | 13.31 | 13.00 | 13.22 | 00:00:00 | | 2009-01-13 | 2,666,500 | 13.21 | 13.68 | 13.02 | 13.46 | 00:00:00 | | 2009-01-14 | 2,605,500 | 13.54 | 13.54 | 12.41 | 12.52 | 00:00:00 | | 2009-01-15 | 2,443,100 | 12.65 | 12.78 | 12.25 | 12.66 | 00:00:00 | | 2009-01-16 | 2,294,000 | 13.03 | 13.11 | 12.67 | 12.72 | 00:00:00 | | 2009-01-19 | 1,574,300 | 12.95 | 13.20 | 12.72 | 12.87 | 00:00:00 | | 2009-01-20 | 2,639,200 | 12.88 | 13.43 | 12.88 | 13.29 | 00:00:00 | | 2009-01-21 | 2,667,100 | 13.22 | 13.55 | 13.05 | 13.29 | 00:00:00 | | 2009-01-22 | 1,873,800 | 13.46 | 13.55 | 12.80 | 12.89 | 00:00:00 | | 2009-01-23 | 1,928,500 | 12.79 | 12.88 | 12.25 | 12.60 | 00:00:00 | | 2009-01-26 | 1,914,400 | 12.55 | 13.25 | 12.45 | 13.13 | 00:00:00 | | 2009-01-27 | 2,504,000 | 13.09 | 13.13 | 12.75 | 13.09 | 00:00:00 | | 2009-01-28 | 2,473,800 | 13.37 | 13.83 | 13.24 | 13.83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
