|
 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 | | 2009-01-28 | 2,473,800 | 13.37 | 13.83 | 13.24 | 13.83 | 00:00:00 | | 2009-01-29 | 3,312,300 | 13.80 | 13.95 | 13.19 | 13.25 | 00:00:00 | | 2009-01-30 | 2,962,000 | 13.26 | 13.84 | 13.19 | 13.70 | 00:00:00 | | 2009-02-02 | 2,640,900 | 13.50 | 14.08 | 13.25 | 13.90 | 00:00:00 | | 2009-02-03 | 2,951,800 | 13.97 | 14.00 | 13.41 | 13.58 | 00:00:00 | | 2009-02-04 | 2,197,000 | 13.65 | 13.93 | 13.48 | 13.82 | 00:00:00 | | 2009-02-05 | 1,662,300 | 13.50 | 13.80 | 13.37 | 13.71 | 00:00:00 | | 2009-02-06 | 1,788,200 | 13.79 | 14.20 | 13.53 | 14.02 | 00:00:00 | | 2009-02-09 | 2,761,500 | 13.79 | 14.40 | 13.67 | 14.38 | 00:00:00 | | 2009-02-10 | 3,590,100 | 14.02 | 14.20 | 13.28 | 13.28 | 00:00:00 | | 2009-02-11 | 2,051,700 | 13.22 | 13.55 | 13.14 | 13.54 | 00:00:00 | | 2009-02-12 | 2,015,200 | 13.48 | 13.60 | 13.22 | 13.50 | 00:00:00 | | 2009-02-13 | 1,376,100 | 13.58 | 13.82 | 13.42 | 13.56 | 00:00:00 | | 2009-02-16 | 1,314,100 | 13.39 | 13.78 | 13.31 | 13.69 | 00:00:00 | | 2009-02-17 | 1,537,400 | 13.62 | 13.62 | 13.13 | 13.23 | 00:00:00 | | 2009-02-18 | 3,137,500 | 13.11 | 13.25 | 12.87 | 12.95 | 00:00:00 | | 2009-02-19 | 2,673,500 | 13.01 | 13.32 | 13.00 | 13.15 | 00:00:00 | | 2009-02-20 | 3,544,100 | 12.81 | 13.15 | 12.38 | 12.45 | 00:00:00 | | 2009-02-23 | 2,950,000 | 12.49 | 12.58 | 11.88 | 11.90 | 00:00:00 | | 2009-02-24 | 3,624,000 | 11.71 | 11.89 | 11.35 | 11.43 | 00:00:00 | | 2009-02-25 | 2,527,600 | 11.59 | 11.78 | 11.30 | 11.42 | 00:00:00 | | 2009-02-26 | 2,780,000 | 11.59 | 12.02 | 11.54 | 11.89 | 00:00:00 | | 2009-02-27 | 2,273,200 | 11.69 | 11.85 | 11.44 | 11.66 | 00:00:00 | | 2009-03-02 | 2,718,300 | 11.21 | 11.36 | 11.02 | 11.02 | 00:00:00 | | 2009-03-03 | 3,431,900 | 11.09 | 11.21 | 10.55 | 10.59 | 00:00:00 | | 2009-03-04 | 2,600,800 | 10.69 | 11.10 | 10.67 | 11.02 | 00:00:00 | | 2009-03-05 | 2,303,900 | 10.94 | 10.94 | 10.38 | 10.38 | 00:00:00 | | 2009-03-06 | 2,055,200 | 10.41 | 10.56 | 10.09 | 10.12 | 00:00:00 | | 2009-03-09 | 4,023,100 | 10.28 | 10.39 | 9.99 | 10.19 | 00:00:00 | | 2009-03-10 | 4,940,400 | 10.35 | 10.59 | 9.81 | 10.48 | 00:00:00 | | 2009-03-11 | 2,643,700 | 10.53 | 10.54 | 9.91 | 9.95 | 00:00:00 | | 2009-03-12 | 3,649,700 | 9.75 | 10.05 | 9.53 | 9.75 | 00:00:00 | | 2009-03-13 | 2,978,900 | 9.90 | 10.09 | 9.46 | 9.78 | 00:00:00 | | 2009-03-16 | 2,100,700 | 10.01 | 10.04 | 9.63 | 9.83 | 00:00:00 | | 2009-03-17 | 2,078,300 | 9.78 | 9.92 | 9.66 | 9.80 | 00:00:00 | | 2009-03-18 | 2,636,000 | 9.80 | 9.94 | 9.44 | 9.53 | 00:00:00 | | 2009-03-19 | 2,891,600 | 9.67 | 9.76 | 9.27 | 9.35 | 00:00:00 | | 2009-03-20 | 3,512,900 | 9.40 | 9.50 | 9.16 | 9.21 | 00:00:00 | | 2009-03-23 | 2,549,800 | 9.40 | 9.44 | 9.12 | 9.24 | 00:00:00 | | 2009-03-24 | 3,901,200 | 9.45 | 9.52 | 9.16 | 9.20 | 00:00:00 | | 2009-03-25 | 4,308,500 | 9.16 | 9.40 | 8.96 | 8.98 | 00:00:00 | | 2009-03-26 | 4,702,700 | 9.07 | 9.26 | 8.81 | 8.89 | 00:00:00 | | 2009-03-27 | 1,964,600 | 8.98 | 9.00 | 8.77 | 8.86 | 00:00:00 | | 2009-03-30 | 4,056,100 | 8.58 | 8.79 | 8.12 | 8.47 | 00:00:00 | | 2009-03-31 | 3,250,700 | 8.59 | 8.90 | 8.58 | 8.76 | 00:00:00 | | 2009-04-01 | 4,272,300 | 8.75 | 9.10 | 8.61 | 8.97 | 00:00:00 | | 2009-04-02 | 7,079,400 | 9.38 | 9.54 | 9.26 | 9.45 | 00:00:00 | | 2009-04-03 | 3,890,800 | 9.42 | 9.72 | 9.30 | 9.57 | 00:00:00 | | 2009-04-06 | 5,612,500 | 9.74 | 9.90 | 9.49 | 9.60 | 00:00:00 | | 2009-04-07 | 3,732,700 | 9.72 | 9.89 | 9.51 | 9.57 | 00:00:00 | | 2009-04-08 | 2,783,100 | 9.40 | 9.57 | 9.22 | 9.30 | 00:00:00 | | 2009-04-09 | 2,142,700 | 9.42 | 9.44 | 9.20 | 9.34 | 00:00:00 | | 2009-04-10 | 0 | 9.34 | 9.34 | 9.34 | 9.34 | 00:00:00 | | 2009-04-13 | 0 | 9.34 | 9.34 | 9.34 | 9.34 | 00:00:00 | | 2009-04-14 | 3,043,100 | 9.47 | 9.58 | 9.20 | 9.40 | 00:00:00 | | 2009-04-15 | 3,736,200 | 9.51 | 9.91 | 9.50 | 9.82 | 00:00:00 | | 2009-04-16 | 3,188,300 | 9.87 | 10.10 | 9.67 | 9.97 | 00:00:00 | | 2009-04-17 | 4,484,800 | 9.97 | 10.27 | 9.90 | 10.27 | 00:00:00 | | 2009-04-20 | 2,592,000 | 10.10 | 10.26 | 9.47 | 9.51 | 00:00:00 | | 2009-04-21 | 3,213,200 | 9.54 | 9.68 | 9.17 | 9.59 | 00:00:00 | | 2009-04-22 | 3,863,600 | 9.60 | 9.95 | 9.45 | 9.90 | 00:00:00 | | 2009-04-23 | 5,029,600 | 9.89 | 10.59 | 9.80 | 10.48 | 00:00:00 | | 2009-04-24 | 6,961,300 | 10.59 | 11.48 | 10.50 | 11.40 | 00:00:00 | | 2009-04-27 | 2,745,100 | 11.12 | 11.30 | 10.70 | 11.23 | 00:00:00 | | 2009-04-28 | 2,658,400 | 11.02 | 11.11 | 10.84 | 10.98 | 00:00:00 | | 2009-04-29 | 2,226,500 | 10.98 | 11.30 | 10.87 | 11.30 | 00:00:00 | | 2009-04-30 | 3,729,600 | 11.45 | 11.50 | 10.94 | 11.00 | 00:00:00 | | 2009-05-01 | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 00:00:00 | | 2009-05-04 | 1,642,200 | 11.07 | 11.34 | 10.90 | 11.22 | 00:00:00 | | 2009-05-05 | 3,734,900 | 11.39 | 11.95 | 11.25 | 11.74 | 00:00:00 | | 2009-05-06 | 3,376,700 | 11.67 | 12.35 | 11.55 | 12.09 | 00:00:00 | | 2009-05-07 | 3,132,300 | 12.31 | 12.35 | 11.47 | 11.53 | 00:00:00 | | 2009-05-08 | 2,464,100 | 11.63 | 12.22 | 11.59 | 12.09 | 00:00:00 | | 2009-05-11 | 3,339,600 | 12.10 | 12.10 | 11.25 | 11.35 | 00:00:00 | | 2009-05-12 | 5,146,600 | 10.90 | 11.18 | 10.55 | 10.98 | 00:00:00 | | 2009-05-13 | 2,818,800 | 11.01 | 11.15 | 10.62 | 10.69 | 00:00:00 | | 2009-05-14 | 3,361,900 | 10.67 | 11.15 | 10.57 | 11.15 | 00:00:00 | | 2009-05-15 | 3,069,700 | 11.24 | 11.56 | 11.08 | 11.45 | 00:00:00 | | 2009-05-18 | 2,026,100 | 11.31 | 11.87 | 11.12 | 11.83 | 00:00:00 | | 2009-05-19 | 3,588,300 | 11.87 | 11.95 | 11.44 | 11.62 | 00:00:00 | | 2009-05-20 | 1,964,700 | 11.57 | 11.86 | 11.57 | 11.73 | 00:00:00 | | 2009-05-21 | 1,802,600 | 11.55 | 11.65 | 11.37 | 11.48 | 00:00:00 | | 2009-05-22 | 2,745,100 | 11.57 | 11.58 | 10.84 | 11.02 | 00:00:00 | | 2009-05-25 | 1,033,300 | 11.02 | 11.33 | 10.95 | 11.30 | 00:00:00 | | 2009-05-26 | 2,828,500 | 11.25 | 11.30 | 10.88 | 11.06 | 00:00:00 | | 2009-05-27 | 3,246,400 | 11.09 | 11.69 | 11.07 | 11.68 | 00:00:00 | | 2009-05-28 | 2,206,600 | 11.60 | 11.74 | 11.40 | 11.61 | 00:00:00 | | 2009-05-29 | 6,292,900 | 11.77 | 11.86 | 11.45 | 11.45 | 00:00:00 | | 2009-06-01 | 1,883,000 | 11.65 | 11.93 | 11.56 | 11.73 | 00:00:00 | | 2009-06-02 | 2,726,500 | 11.61 | 12.20 | 11.60 | 11.99 | 00:00:00 | | 2009-06-03 | 1,611,900 | 11.97 | 11.98 | 11.46 | 11.51 | 00:00:00 | | 2009-06-04 | 1,737,400 | 11.62 | 11.85 | 11.52 | 11.65 | 00:00:00 | | 2009-06-05 | 1,707,600 | 11.67 | 11.85 | 11.52 | 11.69 | 00:00:00 | | 2009-06-08 | 2,476,900 | 11.80 | 11.95 | 11.63 | 11.90 | 00:00:00 | | 2009-06-09 | 2,858,400 | 11.85 | 11.99 | 11.40 | 11.41 | 00:00:00 | | 2009-06-10 | 2,639,200 | 11.60 | 11.69 | 11.11 | 11.18 | 00:00:00 | | 2009-06-11 | 2,962,500 | 11.10 | 11.42 | 11.08 | 11.36 | 00:00:00 | | 2009-06-12 | 1,915,900 | 11.38 | 11.61 | 11.27 | 11.38 | 00:00:00 | | 2009-06-15 | 1,690,200 | 11.28 | 11.44 | 11.01 | 11.05 | 00:00:00 | | 2009-06-16 | 1,652,800 | 11.08 | 11.24 | 11.07 | 11.15 | 00:00:00 | | 2009-06-17 | 2,764,700 | 11.14 | 11.62 | 11.07 | 11.22 | 00:00:00 | | 2009-06-18 | 2,615,600 | 11.32 | 11.48 | 11.09 | 11.38 | 00:00:00 | | 2009-06-19 | 2,844,700 | 11.55 | 11.79 | 11.48 | 11.65 | 00:00:00 | | 2009-06-22 | 2,475,600 | 11.60 | 11.63 | 11.09 | 11.09 | 00:00:00 | | 2009-06-23 | 2,181,800 | 11.01 | 11.26 | 10.85 | 10.97 | 00:00:00 | | 2009-06-24 | 1,867,800 | 11.02 | 11.44 | 10.94 | 11.43 | 00:00:00 | | 2009-06-25 | 2,356,600 | 11.42 | 11.57 | 11.10 | 11.27 | 00:00:00 | | 2009-06-26 | 3,088,000 | 11.41 | 11.94 | 11.41 | 11.65 | 00:00:00 | | 2009-06-29 | 2,078,300 | 11.67 | 12.00 | 11.66 | 11.94 | 00:00:00 | | 2009-06-30 | 2,101,000 | 11.90 | 11.90 | 11.46 | 11.51 | 00:00:00 | | 2009-07-01 | 2,261,000 | 11.60 | 12.05 | 11.57 | 11.93 | 00:00:00 | | 2009-07-02 | 1,490,300 | 11.93 | 11.93 | 11.52 | 11.56 | 00:00:00 | | 2009-07-03 | 894,800 | 11.64 | 11.73 | 11.48 | 11.53 | 00:00:00 | | 2009-07-06 | 1,686,200 | 11.65 | 11.80 | 11.45 | 11.65 | 00:00:00 | | 2009-07-07 | 2,017,100 | 11.78 | 11.86 | 11.39 | 11.39 | 00:00:00 | | 2009-07-08 | 1,716,400 | 11.36 | 11.54 | 11.15 | 11.23 | 00:00:00 | | 2009-07-09 | 1,844,200 | 11.27 | 11.58 | 11.25 | 11.30 | 00:00:00 | | 2009-07-10 | 1,220,700 | 11.21 | 11.35 | 11.10 | 11.15 | 00:00:00 | | 2009-07-13 | 815,500 | 11.15 | 11.38 | 11.05 | 11.38 | 00:00:00 | | 2009-07-14 | 1,266,500 | 11.38 | 11.52 | 11.21 | 11.37 | 00:00:00 | | 2009-07-15 | 2,024,000 | 11.53 | 11.91 | 11.44 | 11.91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
