|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2009-12-31 | 566,400 | 13.81 | 14.09 | 13.80 | 14.09 | 00:00:00 | 2010-01-04 | 2,494,900 | 14.00 | 14.05 | 13.90 | 13.99 | 00:00:00 | 2010-01-05 | 2,700,300 | 13.88 | 14.02 | 13.70 | 13.94 | 00:00:00 | 2010-01-06 | 1,996,900 | 13.96 | 14.09 | 13.93 | 14.07 | 00:00:00 | 2010-01-07 | 2,316,500 | 13.91 | 14.27 | 13.86 | 14.21 | 00:00:00 | 2010-01-08 | 2,289,500 | 14.31 | 14.48 | 14.20 | 14.35 | 00:00:00 | 2010-01-11 | 2,884,200 | 14.47 | 14.59 | 14.36 | 14.48 | 00:00:00 | 2010-01-12 | 5,160,900 | 14.47 | 14.52 | 13.84 | 14.10 | 00:00:00 | 2010-01-13 | 2,468,900 | 14.08 | 14.18 | 14.00 | 14.10 | 00:00:00 | 2010-01-14 | 5,990,000 | 14.19 | 14.49 | 13.82 | 14.23 | 00:00:00 | 2010-01-15 | 3,583,900 | 14.29 | 14.72 | 14.22 | 14.43 | 00:00:00 | 2010-01-18 | 2,318,800 | 14.46 | 14.71 | 14.28 | 14.71 | 00:00:00 | 2010-01-19 | 2,073,000 | 14.67 | 14.85 | 14.41 | 14.81 | 00:00:00 | 2010-01-20 | 2,604,500 | 14.80 | 14.95 | 14.70 | 14.81 | 00:00:00 | 2010-01-21 | 2,262,900 | 14.88 | 14.90 | 14.40 | 14.40 | 00:00:00 | 2010-01-22 | 2,789,300 | 14.32 | 14.35 | 14.01 | 14.19 | 00:00:00 | 2010-01-25 | 1,961,400 | 14.04 | 14.13 | 13.94 | 13.95 | 00:00:00 | 2010-01-26 | 1,860,900 | 13.87 | 14.16 | 13.78 | 14.01 | 00:00:00 | 2010-01-27 | 2,691,900 | 13.81 | 14.00 | 13.68 | 13.80 | 00:00:00 | 2010-01-28 | 3,249,100 | 13.93 | 14.18 | 13.77 | 13.77 | 00:00:00 | 2010-01-29 | 2,306,600 | 13.82 | 14.28 | 13.81 | 14.20 | 00:00:00 | 2010-02-01 | 2,068,700 | 14.11 | 14.45 | 14.05 | 14.27 | 00:00:00 | 2010-02-02 | 1,948,100 | 14.24 | 14.68 | 14.07 | 14.61 | 00:00:00 | 2010-02-03 | 2,468,100 | 14.59 | 14.79 | 14.37 | 14.63 | 00:00:00 | 2010-02-04 | 2,732,400 | 14.58 | 14.73 | 14.24 | 14.25 | 00:00:00 | 2010-02-05 | 4,673,500 | 14.16 | 14.46 | 14.00 | 14.10 | 00:00:00 | 2010-02-08 | 3,001,300 | 14.19 | 14.20 | 13.91 | 14.01 | 00:00:00 | 2010-02-09 | 3,168,100 | 13.95 | 14.01 | 13.73 | 13.81 | 00:00:00 | 2010-02-10 | 2,177,100 | 13.85 | 14.00 | 13.73 | 13.80 | 00:00:00 | 2010-02-11 | 2,007,100 | 13.80 | 13.88 | 13.58 | 13.73 | 00:00:00 | 2010-02-12 | 2,290,900 | 13.89 | 14.04 | 13.66 | 13.75 | 00:00:00 | 2010-02-15 | 1,692,300 | 13.82 | 13.91 | 13.52 | 13.55 | 00:00:00 | 2010-02-16 | 1,869,900 | 13.67 | 13.82 | 13.59 | 13.80 | 00:00:00 | 2010-02-17 | 4,296,400 | 14.30 | 14.68 | 14.30 | 14.48 | 00:00:00 | 2010-02-18 | 2,158,600 | 14.54 | 14.69 | 14.44 | 14.66 | 00:00:00 | 2010-02-19 | 2,347,000 | 14.47 | 14.88 | 14.47 | 14.86 | 00:00:00 | 2010-02-22 | 2,762,800 | 14.80 | 14.95 | 14.77 | 14.87 | 00:00:00 | 2010-02-23 | 3,089,500 | 14.99 | 15.27 | 14.93 | 15.05 | 00:00:00 | 2010-02-24 | 4,126,400 | 15.15 | 15.28 | 14.53 | 14.73 | 00:00:00 | 2010-02-25 | 2,411,900 | 14.73 | 14.80 | 14.52 | 14.53 | 00:00:00 | 2010-02-26 | 2,721,600 | 14.71 | 15.15 | 14.65 | 15.15 | 00:00:00 | 2010-03-01 | 1,717,300 | 15.25 | 15.39 | 15.09 | 15.36 | 00:00:00 | 2010-03-02 | 1,447,300 | 15.38 | 15.44 | 15.22 | 15.44 | 00:00:00 | 2010-03-03 | 1,601,800 | 15.38 | 15.53 | 15.31 | 15.48 | 00:00:00 | 2010-03-04 | 2,614,100 | 15.55 | 15.84 | 15.55 | 15.65 | 00:00:00 | 2010-03-05 | 2,201,800 | 15.72 | 15.96 | 15.70 | 15.95 | 00:00:00 | 2010-03-08 | 3,640,700 | 15.95 | 16.09 | 15.58 | 15.88 | 00:00:00 | 2010-03-09 | 8,225,200 | 14.95 | 15.54 | 14.93 | 15.44 | 00:00:00 | 2010-03-10 | 3,765,800 | 15.34 | 15.42 | 15.11 | 15.27 | 00:00:00 | 2010-03-11 | 5,307,200 | 15.15 | 15.29 | 14.72 | 14.85 | 00:00:00 | 2010-03-12 | 2,938,000 | 14.94 | 14.94 | 14.60 | 14.68 | 00:00:00 | 2010-03-15 | 1,629,300 | 14.74 | 14.80 | 14.64 | 14.65 | 00:00:00 | 2010-03-16 | 2,197,500 | 14.69 | 14.76 | 14.61 | 14.64 | 00:00:00 | 2010-03-17 | 3,653,600 | 14.68 | 14.68 | 14.40 | 14.48 | 00:00:00 | 2010-03-18 | 6,033,500 | 14.48 | 14.72 | 14.43 | 14.68 | 00:00:00 | 2010-03-19 | 4,974,600 | 14.78 | 14.94 | 14.70 | 14.83 | 00:00:00 | 2010-03-22 | 2,817,600 | 14.84 | 15.02 | 14.73 | 15.00 | 00:00:00 | 2010-03-23 | 4,016,800 | 14.99 | 15.03 | 14.55 | 14.69 | 00:00:00 | 2010-03-24 | 5,386,500 | 14.82 | 15.23 | 14.79 | 15.16 | 00:00:00 | 2010-03-25 | 3,346,600 | 15.24 | 15.33 | 15.15 | 15.27 | 00:00:00 | 2010-03-26 | 1,511,400 | 15.24 | 15.35 | 15.22 | 15.32 | 00:00:00 | 2010-03-29 | 1,176,400 | 15.40 | 15.40 | 15.26 | 15.31 | 00:00:00 | 2010-03-30 | 2,453,100 | 15.31 | 15.31 | 14.85 | 14.88 | 00:00:00 | 2010-03-31 | 1,510,200 | 15.01 | 15.11 | 14.82 | 14.90 | 00:00:00 | 2010-04-01 | 1,678,300 | 15.02 | 15.24 | 14.98 | 15.24 | 00:00:00 | 2010-04-06 | 1,803,100 | 14.89 | 15.32 | 14.89 | 15.15 | 00:00:00 | 2010-04-07 | 2,323,900 | 15.20 | 15.20 | 14.88 | 14.99 | 00:00:00 | 2010-04-08 | 4,213,100 | 15.07 | 15.10 | 14.51 | 14.54 | 00:00:00 | 2010-04-09 | 2,453,800 | 14.69 | 14.97 | 14.68 | 14.90 | 00:00:00 | 2010-04-12 | 1,270,200 | 14.94 | 14.99 | 14.77 | 14.77 | 00:00:00 | 2010-04-13 | 2,732,200 | 14.69 | 14.77 | 14.47 | 14.52 | 00:00:00 | 2010-04-14 | 2,896,400 | 14.55 | 14.78 | 14.50 | 14.70 | 00:00:00 | 2010-04-15 | 1,962,900 | 14.81 | 14.92 | 14.69 | 14.77 | 00:00:00 | 2010-04-16 | 2,385,000 | 14.70 | 14.98 | 14.59 | 14.61 | 00:00:00 | 2010-04-19 | 2,147,000 | 14.56 | 14.63 | 14.37 | 14.41 | 00:00:00 | 2010-04-20 | 1,438,600 | 14.40 | 14.64 | 14.37 | 14.64 | 00:00:00 | 2010-04-21 | 2,124,200 | 14.80 | 14.80 | 14.53 | 14.58 | 00:00:00 | 2010-04-22 | 2,988,600 | 14.42 | 14.58 | 14.31 | 14.36 | 00:00:00 | 2010-04-23 | 1,825,200 | 14.35 | 14.62 | 14.35 | 14.52 | 00:00:00 | 2010-04-26 | 1,380,900 | 14.64 | 14.83 | 14.55 | 14.59 | 00:00:00 | 2010-04-27 | 2,478,800 | 14.51 | 14.56 | 14.03 | 14.03 | 00:00:00 | 2010-04-28 | 3,653,800 | 14.00 | 14.08 | 13.69 | 13.94 | 00:00:00 | 2010-04-29 | 3,596,400 | 13.97 | 14.24 | 13.81 | 14.22 | 00:00:00 | 2010-04-30 | 2,194,500 | 14.16 | 14.25 | 14.01 | 14.03 | 00:00:00 | 2010-05-03 | 2,402,100 | 13.91 | 13.94 | 13.64 | 13.85 | 00:00:00 | 2010-05-04 | 3,591,800 | 13.91 | 14.10 | 13.61 | 13.65 | 00:00:00 | 2010-05-05 | 5,597,800 | 13.69 | 14.16 | 13.60 | 13.81 | 00:00:00 | 2010-05-06 | 5,299,600 | 13.66 | 14.33 | 13.65 | 13.95 | 00:00:00 | 2010-05-07 | 6,135,400 | 13.62 | 13.88 | 13.30 | 13.56 | 00:00:00 | 2010-05-10 | 5,002,700 | 13.60 | 14.31 | 13.40 | 14.15 | 00:00:00 | 2010-05-11 | 6,142,700 | 14.15 | 14.69 | 14.15 | 14.65 | 00:00:00 | 2010-05-12 | 6,574,200 | 14.60 | 15.54 | 14.49 | 15.40 | 00:00:00 | 2010-05-13 | 3,608,700 | 15.52 | 15.73 | 15.19 | 15.53 | 00:00:00 | 2010-05-14 | 10,494,500 | 15.44 | 16.34 | 15.44 | 16.32 | 00:00:00 | 2010-05-17 | 8,937,700 | 16.44 | 17.01 | 15.90 | 15.99 | 00:00:00 | 2010-05-18 | 8,549,900 | 16.33 | 16.99 | 16.14 | 16.98 | 00:00:00 | 2010-05-19 | 5,948,200 | 16.75 | 16.97 | 16.30 | 16.36 | 00:00:00 | 2010-05-20 | 6,888,800 | 16.60 | 16.73 | 15.77 | 16.03 | 00:00:00 | 2010-05-21 | 5,258,800 | 15.95 | 16.05 | 15.55 | 15.85 | 00:00:00 | 2010-05-24 | 2,572,900 | 15.92 | 16.00 | 15.51 | 15.68 | 00:00:00 | 2010-05-25 | 4,066,600 | 15.33 | 15.45 | 15.06 | 15.26 | 00:00:00 | 2010-05-26 | 3,050,400 | 15.50 | 15.86 | 15.35 | 15.77 | 00:00:00 | 2010-05-27 | 3,190,600 | 15.70 | 16.07 | 15.60 | 16.03 | 00:00:00 | 2010-05-28 | 2,897,000 | 16.20 | 16.47 | 16.03 | 16.08 | 00:00:00 | 2010-05-31 | 1,051,700 | 16.10 | 16.41 | 16.08 | 16.29 | 00:00:00 | 2010-06-01 | 2,697,900 | 16.21 | 16.25 | 15.84 | 16.06 | 00:00:00 | 2010-06-02 | 1,932,900 | 15.80 | 16.08 | 15.73 | 16.05 | 00:00:00 | 2010-06-03 | 1,843,900 | 16.30 | 16.48 | 16.20 | 16.30 | 00:00:00 | 2010-06-04 | 2,297,700 | 16.26 | 16.49 | 15.97 | 16.09 | 00:00:00 | 2010-06-07 | 2,934,100 | 15.93 | 16.47 | 15.84 | 16.13 | 00:00:00 | 2010-06-08 | 2,860,200 | 16.21 | 16.33 | 16.08 | 16.23 | 00:00:00 | 2010-06-09 | 7,280,700 | 16.50 | 17.45 | 16.40 | 17.22 | 00:00:00 | 2010-06-10 | 4,769,100 | 17.09 | 18.02 | 16.93 | 17.99 | 00:00:00 | 2010-06-11 | 4,170,800 | 18.01 | 18.10 | 17.45 | 17.65 | 00:00:00 | 2010-06-14 | 3,056,300 | 17.79 | 18.32 | 17.70 | 18.32 | 00:00:00 | 2010-06-15 | 2,572,300 | 18.18 | 18.45 | 18.01 | 18.37 | 00:00:00 | 2010-06-16 | 4,125,700 | 18.51 | 18.55 | 17.92 | 18.05 | 00:00:00 | 2010-06-17 | 2,507,700 | 18.02 | 18.10 | 17.83 | 17.99 | 00:00:00 | 2010-06-18 | 6,415,400 | 17.98 | 18.05 | 17.81 | 17.93 | 00:00:00 | 2010-06-21 | 1,943,600 | 18.15 | 18.21 | 17.77 | 17.88 | 00:00:00 | 2010-06-22 | 2,516,100 | 17.73 | 18.24 | 17.72 | 17.97 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|