|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-02-18 | 489,400 | 13.73 | 13.96 | 13.58 | 13.80 | 00:00:00 | | 2002-02-19 | 2,326,100 | 13.74 | 13.74 | 13.27 | 13.50 | 00:00:00 | | 2002-02-20 | 631,700 | 13.32 | 13.58 | 13.29 | 13.47 | 00:00:00 | | 2002-02-21 | 816,300 | 13.77 | 13.77 | 13.42 | 13.51 | 00:00:00 | | 2002-02-22 | 530,200 | 13.32 | 13.58 | 13.25 | 13.40 | 00:00:00 | | 2002-02-25 | 942,800 | 13.40 | 13.75 | 13.40 | 13.66 | 00:00:00 | | 2002-02-26 | 892,700 | 13.80 | 13.92 | 13.65 | 13.80 | 00:00:00 | | 2002-02-27 | 978,000 | 13.80 | 14.30 | 13.75 | 14.20 | 00:00:00 | | 2002-02-28 | 1,528,100 | 14.35 | 14.80 | 14.06 | 14.57 | 00:00:00 | | 2002-03-01 | 2,689,200 | 14.60 | 15.50 | 14.53 | 15.45 | 00:00:00 | | 2002-03-04 | 2,784,700 | 15.90 | 16.50 | 15.65 | 16.10 | 00:00:00 | | 2002-03-05 | 1,402,700 | 16.10 | 16.38 | 15.50 | 15.70 | 00:00:00 | | 2002-03-06 | 1,546,200 | 15.60 | 16.39 | 15.58 | 16.38 | 00:00:00 | | 2002-03-07 | 2,050,300 | 16.40 | 17.20 | 16.06 | 16.49 | 00:00:00 | | 2002-03-08 | 1,241,000 | 16.28 | 17.00 | 16.25 | 16.55 | 00:00:00 | | 2002-03-11 | 1,142,900 | 16.43 | 16.69 | 16.36 | 16.38 | 00:00:00 | | 2002-03-12 | 1,365,500 | 16.15 | 16.30 | 15.73 | 15.94 | 00:00:00 | | 2002-03-13 | 1,103,700 | 15.64 | 16.34 | 15.40 | 15.89 | 00:00:00 | | 2002-03-14 | 951,400 | 15.70 | 16.55 | 15.70 | 16.16 | 00:00:00 | | 2002-03-15 | 2,104,500 | 16.06 | 16.67 | 15.66 | 16.67 | 00:00:00 | | 2002-03-18 | 2,455,000 | 16.88 | 17.45 | 16.80 | 16.97 | 00:00:00 | | 2002-03-19 | 2,413,600 | 16.80 | 16.80 | 15.80 | 16.04 | 00:00:00 | | 2002-03-20 | 2,070,700 | 15.86 | 16.18 | 15.80 | 15.85 | 00:00:00 | | 2002-03-21 | 785,300 | 15.98 | 16.20 | 15.70 | 15.98 | 00:00:00 | | 2002-03-22 | 865,200 | 16.00 | 16.35 | 15.90 | 16.19 | 00:00:00 | | 2002-03-25 | 871,400 | 16.10 | 16.50 | 16.00 | 16.31 | 00:00:00 | | 2002-03-26 | 1,477,700 | 16.01 | 16.40 | 15.86 | 15.90 | 00:00:00 | | 2002-03-27 | 2,081,800 | 16.00 | 16.20 | 15.90 | 16.02 | 00:00:00 | | 2002-03-28 | 0 | 16.02 | 16.02 | 16.02 | 16.02 | 00:00:00 | | 2002-03-29 | 0 | 16.02 | 16.02 | 16.02 | 16.02 | 00:00:00 | | 2002-04-01 | 0 | 16.02 | 16.02 | 16.02 | 16.02 | 00:00:00 | | 2002-04-02 | 1,382,100 | 16.01 | 16.47 | 16.01 | 16.10 | 00:00:00 | | 2002-04-03 | 1,689,500 | 16.28 | 16.28 | 15.95 | 16.02 | 00:00:00 | | 2002-04-04 | 1,925,300 | 16.00 | 16.05 | 15.21 | 15.26 | 00:00:00 | | 2002-04-05 | 1,472,100 | 15.25 | 15.79 | 15.18 | 15.51 | 00:00:00 | | 2002-04-08 | 1,520,600 | 15.25 | 15.85 | 15.25 | 15.45 | 00:00:00 | | 2002-04-09 | 1,646,300 | 15.80 | 15.98 | 15.53 | 15.70 | 00:00:00 | | 2002-04-10 | 1,208,400 | 15.56 | 16.15 | 15.52 | 15.91 | 00:00:00 | | 2002-04-11 | 3,072,600 | 16.30 | 16.80 | 16.12 | 16.33 | 00:00:00 | | 2002-04-12 | 1,469,800 | 16.25 | 16.46 | 15.81 | 16.00 | 00:00:00 | | 2002-04-15 | 591,800 | 15.88 | 16.25 | 15.88 | 16.15 | 00:00:00 | | 2002-04-16 | 1,234,500 | 15.95 | 16.20 | 15.95 | 16.11 | 00:00:00 | | 2002-04-17 | 2,593,500 | 16.19 | 16.28 | 15.71 | 16.04 | 00:00:00 | | 2002-04-18 | 1,419,100 | 15.91 | 16.22 | 15.85 | 16.01 | 00:00:00 | | 2002-04-19 | 3,864,700 | 15.91 | 16.40 | 15.75 | 16.10 | 00:00:00 | | 2002-04-22 | 1,487,300 | 16.25 | 16.45 | 16.06 | 16.17 | 00:00:00 | | 2002-04-23 | 2,549,800 | 16.20 | 16.60 | 16.17 | 16.45 | 00:00:00 | | 2002-04-24 | 1,596,600 | 16.49 | 16.80 | 16.45 | 16.62 | 00:00:00 | | 2002-04-25 | 1,091,000 | 16.47 | 16.60 | 16.15 | 16.27 | 00:00:00 | | 2002-04-26 | 2,067,300 | 16.54 | 17.08 | 16.51 | 16.60 | 00:00:00 | | 2002-04-29 | 2,006,600 | 16.50 | 16.64 | 16.24 | 16.48 | 00:00:00 | | 2002-04-30 | 2,761,900 | 16.37 | 16.80 | 16.31 | 16.62 | 00:00:00 | | 2002-05-01 | 0 | 16.62 | 16.62 | 16.62 | 16.62 | 00:00:00 | | 2002-05-02 | 1,778,500 | 16.56 | 16.90 | 16.38 | 16.50 | 00:00:00 | | 2002-05-03 | 1,377,700 | 16.51 | 16.98 | 16.50 | 16.65 | 00:00:00 | | 2002-05-06 | 1,290,700 | 16.64 | 16.85 | 16.44 | 16.44 | 00:00:00 | | 2002-05-07 | 2,139,100 | 16.31 | 16.75 | 16.18 | 16.46 | 00:00:00 | | 2002-05-08 | 1,857,700 | 16.51 | 17.40 | 16.51 | 17.00 | 00:00:00 | | 2002-05-09 | 866,200 | 17.25 | 17.35 | 16.82 | 16.82 | 00:00:00 | | 2002-05-10 | 1,826,500 | 16.78 | 17.18 | 16.26 | 16.46 | 00:00:00 | | 2002-05-13 | 1,592,700 | 16.30 | 16.70 | 15.93 | 16.68 | 00:00:00 | | 2002-05-14 | 1,887,800 | 16.70 | 16.70 | 16.32 | 16.60 | 00:00:00 | | 2002-05-15 | 3,792,900 | 16.60 | 17.75 | 16.46 | 17.50 | 00:00:00 | | 2002-05-16 | 2,691,300 | 17.50 | 18.45 | 17.36 | 17.98 | 00:00:00 | | 2002-05-17 | 1,891,700 | 18.12 | 18.32 | 17.72 | 17.89 | 00:00:00 | | 2002-05-20 | 853,200 | 17.70 | 17.78 | 17.47 | 17.70 | 00:00:00 | | 2002-05-21 | 2,859,000 | 17.50 | 17.63 | 17.25 | 17.58 | 00:00:00 | | 2002-05-22 | 2,294,900 | 17.10 | 17.25 | 16.87 | 17.04 | 00:00:00 | | 2002-05-23 | 2,015,300 | 17.01 | 17.72 | 16.93 | 17.43 | 00:00:00 | | 2002-05-24 | 1,427,000 | 17.75 | 18.00 | 17.51 | 17.63 | 00:00:00 | | 2002-05-27 | 742,400 | 17.50 | 17.68 | 17.31 | 17.50 | 00:00:00 | | 2002-05-28 | 1,099,100 | 17.33 | 17.69 | 17.02 | 17.14 | 00:00:00 | | 2002-05-29 | 1,966,700 | 17.00 | 17.15 | 16.61 | 16.99 | 00:00:00 | | 2002-05-30 | 1,990,600 | 16.87 | 17.02 | 16.53 | 17.02 | 00:00:00 | | 2002-05-31 | 2,740,300 | 17.13 | 17.70 | 17.10 | 17.39 | 00:00:00 | | 2002-06-03 | 728,900 | 16.96 | 17.60 | 16.87 | 16.88 | 00:00:00 | | 2002-06-04 | 1,605,800 | 16.59 | 16.88 | 16.42 | 16.58 | 00:00:00 | | 2002-06-05 | 2,172,400 | 16.72 | 17.29 | 16.71 | 16.90 | 00:00:00 | | 2002-06-06 | 1,190,300 | 16.91 | 17.28 | 16.78 | 16.93 | 00:00:00 | | 2002-06-07 | 1,859,500 | 16.44 | 16.76 | 16.43 | 16.76 | 00:00:00 | | 2002-06-10 | 1,060,600 | 16.51 | 17.20 | 16.51 | 16.92 | 00:00:00 | | 2002-06-11 | 678,100 | 17.02 | 17.10 | 16.71 | 17.01 | 00:00:00 | | 2002-06-12 | 1,154,100 | 17.20 | 17.20 | 16.52 | 16.62 | 00:00:00 | | 2002-06-13 | 2,463,100 | 16.63 | 16.63 | 15.76 | 16.11 | 00:00:00 | | 2002-06-14 | 2,275,500 | 15.61 | 16.09 | 15.20 | 15.35 | 00:00:00 | | 2002-06-17 | 1,762,600 | 15.30 | 16.38 | 15.22 | 16.25 | 00:00:00 | | 2002-06-18 | 1,158,100 | 16.25 | 16.41 | 15.86 | 16.20 | 00:00:00 | | 2002-06-19 | 1,554,500 | 16.20 | 16.23 | 15.82 | 15.89 | 00:00:00 | | 2002-06-20 | 2,127,900 | 15.75 | 15.97 | 15.43 | 15.60 | 00:00:00 | | 2002-06-21 | 2,282,300 | 15.31 | 15.59 | 14.86 | 15.05 | 00:00:00 | | 2002-06-24 | 2,167,700 | 14.93 | 15.16 | 14.52 | 14.94 | 00:00:00 | | 2002-06-25 | 1,169,800 | 15.24 | 15.38 | 15.01 | 15.33 | 00:00:00 | | 2002-06-26 | 2,309,000 | 14.22 | 15.06 | 14.03 | 14.95 | 00:00:00 | | 2002-06-27 | 1,615,400 | 15.32 | 15.33 | 14.30 | 14.97 | 00:00:00 | | 2002-06-28 | 1,968,200 | 15.10 | 15.79 | 15.10 | 15.57 | 00:00:00 | | 2002-07-01 | 1,242,900 | 15.22 | 15.92 | 15.11 | 15.77 | 00:00:00 | | 2002-07-02 | 1,444,900 | 15.35 | 16.23 | 15.35 | 15.60 | 00:00:00 | | 2002-07-03 | 2,175,700 | 15.60 | 16.24 | 15.25 | 15.60 | 00:00:00 | | 2002-07-04 | 2,175,500 | 15.74 | 16.60 | 15.61 | 16.35 | 00:00:00 | | 2002-07-05 | 2,605,600 | 16.70 | 17.70 | 16.35 | 17.45 | 00:00:00 | | 2002-07-08 | 1,422,100 | 17.50 | 17.54 | 17.14 | 17.40 | 00:00:00 | | 2002-07-09 | 2,275,500 | 17.45 | 17.71 | 17.34 | 17.34 | 00:00:00 | | 2002-07-10 | 2,138,600 | 16.99 | 17.34 | 16.60 | 16.90 | 00:00:00 | | 2002-07-11 | 1,609,500 | 16.46 | 16.82 | 16.10 | 16.27 | 00:00:00 | | 2002-07-12 | 2,349,300 | 16.50 | 16.60 | 16.15 | 16.17 | 00:00:00 | | 2002-07-15 | 1,985,600 | 16.07 | 16.38 | 15.25 | 15.30 | 00:00:00 | | 2002-07-16 | 2,164,900 | 15.80 | 15.80 | 15.05 | 15.12 | 00:00:00 | | 2002-07-17 | 2,919,700 | 15.12 | 16.28 | 15.00 | 15.94 | 00:00:00 | | 2002-07-18 | 1,637,800 | 16.00 | 16.25 | 15.65 | 16.02 | 00:00:00 | | 2002-07-19 | 1,723,500 | 16.25 | 16.25 | 15.13 | 15.30 | 00:00:00 | | 2002-07-22 | 2,046,600 | 14.95 | 15.09 | 14.30 | 14.30 | 00:00:00 | | 2002-07-23 | 3,192,800 | 14.62 | 14.88 | 13.28 | 14.00 | 00:00:00 | | 2002-07-24 | 2,347,000 | 13.94 | 14.20 | 13.56 | 14.11 | 00:00:00 | | 2002-07-25 | 3,585,800 | 14.93 | 15.26 | 14.06 | 14.25 | 00:00:00 | | 2002-07-26 | 2,612,000 | 14.23 | 14.88 | 14.23 | 14.48 | 00:00:00 | | 2002-07-29 | 1,761,800 | 14.93 | 15.60 | 14.49 | 15.57 | 00:00:00 | | 2002-07-30 | 1,227,100 | 16.00 | 16.00 | 14.86 | 15.77 | 00:00:00 | | 2002-07-31 | 3,117,900 | 15.99 | 16.80 | 15.79 | 16.05 | 00:00:00 | | 2002-08-01 | 1,276,100 | 16.29 | 16.29 | 15.21 | 15.30 | 00:00:00 | | 2002-08-02 | 1,146,500 | 15.60 | 15.79 | 15.10 | 15.40 | 00:00:00 | | 2002-08-05 | 1,562,100 | 15.42 | 15.60 | 14.50 | 14.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
