|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-15 | 2,024,000 | 11.53 | 11.91 | 11.44 | 11.91 | 00:00:00 | | 2009-07-16 | 1,538,700 | 11.89 | 12.08 | 11.80 | 11.89 | 00:00:00 | | 2009-07-17 | 3,950,200 | 11.95 | 12.28 | 11.88 | 12.12 | 00:00:00 | | 2009-07-20 | 1,626,100 | 12.26 | 12.44 | 12.20 | 12.44 | 00:00:00 | | 2009-07-21 | 2,066,000 | 12.47 | 12.80 | 12.40 | 12.69 | 00:00:00 | | 2009-07-22 | 1,707,700 | 12.69 | 12.70 | 12.40 | 12.64 | 00:00:00 | | 2009-07-23 | 2,532,600 | 12.62 | 12.95 | 12.41 | 12.86 | 00:00:00 | | 2009-07-24 | 1,965,000 | 12.80 | 12.98 | 12.68 | 12.98 | 00:00:00 | | 2009-07-27 | 2,587,500 | 13.04 | 13.20 | 12.55 | 12.71 | 00:00:00 | | 2009-07-28 | 3,958,500 | 12.70 | 13.60 | 12.50 | 13.01 | 00:00:00 | | 2009-07-29 | 2,189,200 | 13.09 | 13.45 | 13.00 | 13.24 | 00:00:00 | | 2009-07-30 | 2,121,200 | 13.30 | 13.70 | 13.15 | 13.48 | 00:00:00 | | 2009-07-31 | 1,903,600 | 13.41 | 13.61 | 13.29 | 13.38 | 00:00:00 | | 2009-08-03 | 1,561,500 | 13.36 | 13.63 | 13.30 | 13.59 | 00:00:00 | | 2009-08-04 | 1,690,300 | 13.55 | 13.55 | 13.09 | 13.38 | 00:00:00 | | 2009-08-05 | 1,509,500 | 13.31 | 13.72 | 13.19 | 13.51 | 00:00:00 | | 2009-08-06 | 1,684,600 | 13.56 | 13.60 | 13.19 | 13.35 | 00:00:00 | | 2009-08-07 | 1,608,500 | 13.30 | 13.70 | 13.15 | 13.68 | 00:00:00 | | 2009-08-10 | 1,346,800 | 13.60 | 13.78 | 13.34 | 13.78 | 00:00:00 | | 2009-08-11 | 1,449,600 | 13.73 | 13.78 | 13.41 | 13.45 | 00:00:00 | | 2009-08-12 | 1,451,200 | 13.45 | 13.77 | 13.35 | 13.70 | 00:00:00 | | 2009-08-13 | 1,903,900 | 13.66 | 13.99 | 13.53 | 13.97 | 00:00:00 | | 2009-08-14 | 1,251,500 | 13.98 | 14.12 | 13.67 | 13.74 | 00:00:00 | | 2009-08-17 | 1,442,500 | 13.70 | 13.75 | 13.31 | 13.34 | 00:00:00 | | 2009-08-18 | 1,305,500 | 13.40 | 13.55 | 13.12 | 13.30 | 00:00:00 | | 2009-08-19 | 1,201,300 | 13.20 | 13.36 | 13.07 | 13.18 | 00:00:00 | | 2009-08-20 | 1,551,800 | 13.25 | 13.57 | 13.20 | 13.57 | 00:00:00 | | 2009-08-21 | 1,717,900 | 13.53 | 13.99 | 13.45 | 13.98 | 00:00:00 | | 2009-08-24 | 1,923,400 | 13.98 | 14.49 | 13.98 | 14.48 | 00:00:00 | | 2009-08-25 | 1,713,400 | 14.32 | 14.85 | 14.23 | 14.76 | 00:00:00 | | 2009-08-26 | 1,432,800 | 14.70 | 14.79 | 14.44 | 14.52 | 00:00:00 | | 2009-08-27 | 1,544,800 | 14.44 | 14.66 | 14.10 | 14.23 | 00:00:00 | | 2009-08-28 | 1,765,000 | 14.30 | 14.93 | 14.12 | 14.73 | 00:00:00 | | 2009-08-31 | 1,450,400 | 14.65 | 14.68 | 14.38 | 14.46 | 00:00:00 | | 2009-09-01 | 1,531,900 | 14.58 | 14.60 | 14.03 | 14.19 | 00:00:00 | | 2009-09-02 | 2,393,600 | 14.17 | 14.30 | 13.98 | 14.08 | 00:00:00 | | 2009-09-03 | 1,834,700 | 14.19 | 14.41 | 14.05 | 14.10 | 00:00:00 | | 2009-09-04 | 2,075,500 | 14.11 | 14.54 | 14.11 | 14.33 | 00:00:00 | | 2009-09-07 | 1,039,300 | 14.39 | 14.69 | 14.30 | 14.68 | 00:00:00 | | 2009-09-08 | 1,653,100 | 14.72 | 14.84 | 14.58 | 14.77 | 00:00:00 | | 2009-09-09 | 2,014,700 | 14.62 | 14.88 | 14.60 | 14.81 | 00:00:00 | | 2009-09-10 | 2,791,200 | 14.85 | 15.48 | 14.80 | 15.45 | 00:00:00 | | 2009-09-11 | 5,247,700 | 15.52 | 16.57 | 15.52 | 15.86 | 00:00:00 | | 2009-09-14 | 2,852,300 | 15.60 | 15.78 | 15.23 | 15.51 | 00:00:00 | | 2009-09-15 | 2,652,200 | 15.69 | 15.71 | 15.06 | 15.15 | 00:00:00 | | 2009-09-16 | 2,133,500 | 15.19 | 15.30 | 14.93 | 15.26 | 00:00:00 | | 2009-09-17 | 5,152,000 | 15.89 | 16.42 | 15.78 | 16.21 | 00:00:00 | | 2009-09-18 | 6,185,900 | 16.25 | 16.45 | 15.85 | 16.40 | 00:00:00 | | 2009-09-21 | 3,463,600 | 16.28 | 16.35 | 15.37 | 15.57 | 00:00:00 | | 2009-09-22 | 2,076,200 | 15.76 | 15.91 | 15.61 | 15.68 | 00:00:00 | | 2009-09-23 | 2,523,400 | 15.67 | 15.68 | 15.29 | 15.40 | 00:00:00 | | 2009-09-24 | 2,104,200 | 15.31 | 15.45 | 15.02 | 15.02 | 00:00:00 | | 2009-09-25 | 1,893,300 | 15.01 | 15.04 | 14.69 | 14.74 | 00:00:00 | | 2009-09-28 | 2,315,600 | 14.68 | 15.14 | 14.59 | 15.14 | 00:00:00 | | 2009-09-29 | 2,485,500 | 15.08 | 15.19 | 14.92 | 14.97 | 00:00:00 | | 2009-09-30 | 3,900,600 | 15.04 | 15.61 | 14.98 | 15.35 | 00:00:00 | | 2009-10-01 | 1,977,800 | 15.41 | 15.48 | 15.07 | 15.10 | 00:00:00 | | 2009-10-02 | 2,547,100 | 14.85 | 14.95 | 14.46 | 14.48 | 00:00:00 | | 2009-10-05 | 2,014,700 | 14.49 | 14.68 | 14.32 | 14.51 | 00:00:00 | | 2009-10-06 | 3,187,800 | 14.52 | 14.65 | 14.27 | 14.53 | 00:00:00 | | 2009-10-07 | 2,427,400 | 14.52 | 15.04 | 14.48 | 14.87 | 00:00:00 | | 2009-10-08 | 2,493,800 | 15.10 | 15.15 | 14.69 | 15.04 | 00:00:00 | | 2009-10-09 | 1,882,300 | 15.10 | 15.21 | 14.90 | 15.11 | 00:00:00 | | 2009-10-12 | 1,107,400 | 15.18 | 15.36 | 15.07 | 15.28 | 00:00:00 | | 2009-10-13 | 2,447,300 | 15.30 | 15.30 | 14.66 | 14.70 | 00:00:00 | | 2009-10-14 | 2,962,100 | 14.81 | 14.89 | 14.41 | 14.45 | 00:00:00 | | 2009-10-15 | 1,995,500 | 14.45 | 14.62 | 14.21 | 14.41 | 00:00:00 | | 2009-10-16 | 2,146,300 | 14.52 | 14.64 | 14.06 | 14.15 | 00:00:00 | | 2009-10-19 | 1,333,000 | 14.25 | 14.40 | 14.01 | 14.13 | 00:00:00 | | 2009-10-20 | 1,991,100 | 14.21 | 14.22 | 13.77 | 13.80 | 00:00:00 | | 2009-10-21 | 3,182,500 | 13.79 | 13.85 | 13.31 | 13.78 | 00:00:00 | | 2009-10-22 | 2,533,300 | 13.61 | 14.02 | 13.48 | 13.78 | 00:00:00 | | 2009-10-23 | 2,665,600 | 13.80 | 14.09 | 13.76 | 13.95 | 00:00:00 | | 2009-10-26 | 2,401,800 | 14.00 | 14.03 | 13.38 | 13.44 | 00:00:00 | | 2009-10-27 | 2,270,500 | 13.41 | 13.62 | 13.20 | 13.33 | 00:00:00 | | 2009-10-28 | 4,177,800 | 13.19 | 13.30 | 12.62 | 12.76 | 00:00:00 | | 2009-10-29 | 3,069,100 | 12.62 | 12.99 | 12.46 | 12.87 | 00:00:00 | | 2009-10-30 | 3,107,000 | 12.76 | 13.20 | 12.61 | 12.78 | 00:00:00 | | 2009-11-02 | 1,516,800 | 12.76 | 13.00 | 12.71 | 12.88 | 00:00:00 | | 2009-11-03 | 2,774,600 | 12.75 | 13.11 | 12.55 | 12.98 | 00:00:00 | | 2009-11-04 | 2,115,900 | 13.03 | 13.27 | 12.81 | 13.20 | 00:00:00 | | 2009-11-05 | 1,844,600 | 13.05 | 13.34 | 12.98 | 13.27 | 00:00:00 | | 2009-11-06 | 2,271,600 | 13.35 | 13.56 | 13.10 | 13.34 | 00:00:00 | | 2009-11-09 | 2,125,300 | 13.42 | 13.56 | 13.27 | 13.32 | 00:00:00 | | 2009-11-10 | 1,784,400 | 13.33 | 13.48 | 13.12 | 13.23 | 00:00:00 | | 2009-11-11 | 2,306,500 | 13.31 | 13.39 | 12.85 | 12.95 | 00:00:00 | | 2009-11-12 | 2,079,300 | 12.97 | 13.48 | 12.97 | 13.29 | 00:00:00 | | 2009-11-13 | 1,635,900 | 13.30 | 13.34 | 12.95 | 13.15 | 00:00:00 | | 2009-11-16 | 3,382,900 | 13.10 | 13.76 | 13.06 | 13.75 | 00:00:00 | | 2009-11-17 | 2,394,300 | 13.79 | 14.12 | 13.53 | 13.55 | 00:00:00 | | 2009-11-18 | 1,542,000 | 13.56 | 13.75 | 13.45 | 13.51 | 00:00:00 | | 2009-11-19 | 2,064,700 | 13.48 | 13.52 | 13.06 | 13.06 | 00:00:00 | | 2009-11-20 | 2,740,100 | 13.06 | 13.12 | 12.55 | 12.72 | 00:00:00 | | 2009-11-23 | 1,715,400 | 12.80 | 13.02 | 12.80 | 13.01 | 00:00:00 | | 2009-11-24 | 1,570,300 | 12.89 | 13.01 | 12.73 | 12.75 | 00:00:00 | | 2009-11-25 | 4,060,700 | 12.84 | 12.91 | 12.04 | 12.27 | 00:00:00 | | 2009-11-26 | 2,954,100 | 12.20 | 12.20 | 11.74 | 11.74 | 00:00:00 | | 2009-11-27 | 2,079,300 | 11.55 | 12.11 | 11.44 | 11.98 | 00:00:00 | | 2009-11-30 | 1,602,300 | 12.00 | 12.10 | 11.84 | 11.91 | 00:00:00 | | 2009-12-01 | 3,548,300 | 11.86 | 11.97 | 11.53 | 11.65 | 00:00:00 | | 2009-12-02 | 2,599,400 | 11.64 | 11.73 | 11.48 | 11.66 | 00:00:00 | | 2009-12-03 | 5,646,000 | 11.85 | 12.06 | 11.72 | 11.92 | 00:00:00 | | 2009-12-04 | 4,170,800 | 11.90 | 12.46 | 11.72 | 12.38 | 00:00:00 | | 2009-12-07 | 2,805,600 | 12.39 | 12.65 | 12.15 | 12.45 | 00:00:00 | | 2009-12-08 | 2,370,800 | 12.49 | 12.57 | 12.15 | 12.28 | 00:00:00 | | 2009-12-09 | 2,669,400 | 12.27 | 12.34 | 12.10 | 12.15 | 00:00:00 | | 2009-12-10 | 4,191,400 | 12.09 | 12.30 | 12.05 | 12.13 | 00:00:00 | | 2009-12-11 | 2,276,500 | 12.14 | 12.50 | 12.14 | 12.36 | 00:00:00 | | 2009-12-14 | 1,819,000 | 12.55 | 12.57 | 12.40 | 12.44 | 00:00:00 | | 2009-12-15 | 1,923,300 | 12.52 | 12.60 | 12.38 | 12.51 | 00:00:00 | | 2009-12-16 | 2,373,300 | 12.55 | 12.78 | 12.52 | 12.65 | 00:00:00 | | 2009-12-17 | 3,608,000 | 12.65 | 12.98 | 12.65 | 12.94 | 00:00:00 | | 2009-12-18 | 4,487,900 | 12.95 | 13.05 | 12.87 | 13.01 | 00:00:00 | | 2009-12-21 | 1,860,600 | 13.07 | 13.40 | 13.05 | 13.36 | 00:00:00 | | 2009-12-22 | 1,742,500 | 13.38 | 13.57 | 13.36 | 13.48 | 00:00:00 | | 2009-12-23 | 1,341,600 | 13.59 | 13.61 | 13.40 | 13.51 | 00:00:00 | | 2009-12-24 | 309,800 | 13.57 | 13.62 | 13.43 | 13.62 | 00:00:00 | | 2009-12-28 | 694,100 | 13.62 | 13.64 | 13.44 | 13.63 | 00:00:00 | | 2009-12-29 | 917,000 | 13.68 | 13.77 | 13.62 | 13.73 | 00:00:00 | | 2009-12-30 | 802,200 | 13.69 | 13.82 | 13.64 | 13.70 | 00:00:00 | | 2009-12-31 | 566,400 | 13.81 | 14.09 | 13.80 | 14.09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
