TR4DER - EADS [EAD.PA] Historical Prices

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 2024-05-04
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-05-26	1,461,800	22.37	22.59	22.22	22.50	00:00:00
2011-05-27	2,329,600	22.57	22.90	22.27	22.42	00:00:00
2011-05-30	595,100	22.45	22.55	22.31	22.42	00:00:00
2011-05-31	1,847,500	22.59	22.98	22.52	22.88	00:00:00
2011-06-01	1,922,500	22.70	22.72	22.13	22.13	00:00:00
2011-06-02	1,880,100	21.97	21.97	21.39	21.39	00:00:00
2011-06-03	1,284,700	21.49	21.70	21.35	21.52	00:00:00
2011-06-06	940,300	21.42	21.58	21.31	21.47	00:00:00
2011-06-07	1,263,500	21.48	21.54	21.33	21.34	00:00:00
2011-06-08	1,578,900	21.26	21.38	21.06	21.21	00:00:00
2011-06-09	1,560,500	21.20	21.62	21.09	21.58	00:00:00
2011-06-10	2,170,400	21.61	21.65	21.05	21.11	00:00:00
2011-06-13	808,800	21.16	21.33	21.02	21.27	00:00:00
2011-06-14	1,086,400	21.41	21.55	21.27	21.41	00:00:00
2011-06-15	2,011,300	21.42	21.83	21.41	21.67	00:00:00
2011-06-16	2,965,200	21.50	21.86	21.47	21.63	00:00:00
2011-06-17	3,265,300	21.54	21.55	21.01	21.44	00:00:00
2011-06-20	2,009,100	21.07	21.34	20.97	21.26	00:00:00
2011-06-21	2,124,400	21.35	21.85	21.33	21.75	00:00:00
2011-06-22	1,524,500	21.72	21.89	21.50	21.85	00:00:00
2011-06-23	3,829,400	21.80	22.38	21.70	22.02	00:00:00
2011-06-24	2,839,600	22.37	22.69	22.10	22.40	00:00:00
2011-06-27	1,659,000	22.40	22.58	22.05	22.05	00:00:00
2011-06-28	2,103,500	22.12	22.61	22.03	22.54	00:00:00
2011-06-29	2,232,100	22.59	22.89	22.58	22.83	00:00:00
2011-06-30	2,148,100	22.94	23.18	22.74	23.08	00:00:00
2011-07-01	1,679,500	23.12	23.15	22.92	23.01	00:00:00
2011-07-04	2,162,200	23.06	23.81	23.03	23.42	00:00:00
2011-07-05	1,489,100	23.40	23.58	23.28	23.55	00:00:00
2011-07-06	1,619,900	23.60	23.75	23.37	23.39	00:00:00
2011-07-07	1,409,100	23.52	23.60	23.30	23.39	00:00:00
2011-07-08	1,904,700	23.41	23.52	23.06	23.12	00:00:00
2011-07-11	2,367,400	22.98	23.37	22.76	23.05	00:00:00
2011-07-12	3,776,600	22.48	23.24	22.00	23.19	00:00:00
2011-07-13	2,650,200	23.04	24.11	22.97	24.09	00:00:00
2011-07-14	1,753,400	23.86	24.03	23.79	23.79	00:00:00
2011-07-15	2,257,200	23.73	24.03	23.48	23.71	00:00:00
2011-07-18	2,053,100	23.59	23.76	23.27	23.76	00:00:00
2011-07-19	1,663,800	23.80	24.14	23.66	23.93	00:00:00
2011-07-20	3,978,400	24.19	24.97	24.16	24.79	00:00:00
2011-07-21	2,737,400	24.90	25.00	24.34	24.87	00:00:00
2011-07-22	1,590,700	25.00	25.07	24.66	24.83	00:00:00
2011-07-25	1,454,300	24.74	25.39	24.67	25.04	00:00:00
2011-07-26	2,382,300	24.99	25.09	24.13	24.48	00:00:00
2011-07-27	1,777,000	24.38	24.75	24.04	24.33	00:00:00
2011-07-28	1,896,300	24.30	24.54	24.06	24.30	00:00:00
2011-07-29	2,319,200	24.01	24.70	23.45	24.20	00:00:00
2011-08-01	1,879,900	24.27	24.85	23.86	23.95	00:00:00
2011-08-02	2,303,200	23.85	24.00	23.33	23.53	00:00:00
2011-08-03	3,033,300	23.31	23.45	22.67	22.73	00:00:00
2011-08-04	4,079,000	23.08	23.10	21.34	21.35	00:00:00
2011-08-05	6,116,600	20.78	22.27	20.62	21.68	00:00:00
2011-08-08	5,113,200	21.23	21.40	19.77	19.81	00:00:00
2011-08-09	6,174,400	19.80	20.61	19.05	20.50	00:00:00
2011-08-10	4,311,700	20.83	21.17	19.83	19.91	00:00:00
2011-08-11	3,960,400	20.55	20.77	19.42	20.67	00:00:00
2011-08-12	2,218,900	20.69	21.37	20.13	21.35	00:00:00
2011-08-15	1,755,600	21.57	22.21	21.25	22.01	00:00:00
2011-08-16	2,143,100	22.00	22.07	21.33	21.80	00:00:00
2011-08-17	2,198,700	21.81	22.75	21.47	22.60	00:00:00
2011-08-18	3,041,500	22.31	22.42	20.74	20.90	00:00:00
2011-08-19	2,521,200	20.77	21.19	20.03	20.77	00:00:00
2011-08-22	1,436,000	20.55	21.44	20.41	21.08	00:00:00
2011-08-23	1,593,800	21.33	21.58	21.00	21.28	00:00:00
2011-08-24	1,661,400	21.42	22.05	21.12	21.75	00:00:00
2011-08-25	1,582,900	22.03	22.17	21.17	21.39	00:00:00
2011-08-26	2,077,900	21.28	21.43	20.41	21.01	00:00:00
2011-08-29	725,000	21.43	21.50	21.22	21.32	00:00:00
2011-08-30	1,485,900	21.50	21.68	21.02	21.25	00:00:00
2011-08-31	2,173,400	21.40	22.14	21.26	22.08	00:00:00
2011-09-01	1,251,000	22.16	22.33	21.61	22.13	00:00:00
2011-09-02	1,540,400	21.85	21.94	21.18	21.30	00:00:00
2011-09-05	1,803,400	20.85	20.92	20.17	20.38	00:00:00
2011-09-06	2,195,000	20.31	20.64	20.14	20.43	00:00:00
2011-09-07	2,787,000	20.92	21.89	20.67	21.88	00:00:00
2011-09-08	1,269,000	21.79	21.96	21.38	21.64	00:00:00
2011-09-09	2,294,700	21.59	21.90	21.18	21.35	00:00:00
2011-09-12	2,432,900	20.81	21.69	20.51	21.42	00:00:00
2011-09-13	3,124,800	21.70	21.80	20.47	21.20	00:00:00
2011-09-14	1,948,200	20.91	21.77	20.82	21.75	00:00:00
2011-09-15	2,481,400	21.93	22.42	21.72	22.26	00:00:00
2011-09-16	3,421,200	22.44	22.48	21.89	22.10	00:00:00
2011-09-19	1,801,700	21.61	22.30	21.50	22.20	00:00:00
2011-09-20	1,966,700	22.00	23.02	21.86	22.90	00:00:00
2011-09-21	1,922,500	22.85	23.08	22.68	22.68	00:00:00
2011-09-22	4,438,900	22.00	22.00	20.82	20.89	00:00:00
2011-09-23	2,788,500	21.20	21.32	19.95	20.68	00:00:00
2011-09-26	2,641,800	20.24	20.94	20.00	20.35	00:00:00
2011-09-27	2,156,500	20.92	21.39	20.55	21.25	00:00:00
2011-09-28	1,555,200	21.15	21.59	21.06	21.27	00:00:00
2011-09-29	1,229,500	21.16	21.79	21.02	21.59	00:00:00
2011-09-30	1,560,700	21.50	21.53	20.92	21.20	00:00:00
2011-10-03	1,409,200	20.65	20.99	20.53	20.92	00:00:00
2011-10-04	3,728,100	20.24	20.27	19.37	19.83	00:00:00
2011-10-05	2,402,100	20.42	20.96	20.00	20.96	00:00:00
2011-10-06	1,838,300	21.03	21.72	21.01	21.70	00:00:00
2011-10-07	1,782,900	21.70	21.83	20.86	20.99	00:00:00
2011-10-10	1,516,800	21.23	21.87	20.78	21.80	00:00:00
2011-10-11	1,646,600	21.80	22.41	21.52	22.41	00:00:00
2011-10-12	1,874,500	22.25	22.56	21.77	22.35	00:00:00
2011-10-13	1,624,000	22.33	22.75	22.26	22.59	00:00:00
2011-10-14	1,615,500	22.68	23.27	22.56	22.98	00:00:00
2011-10-17	1,525,000	23.06	23.10	21.98	22.00	00:00:00
2011-10-18	1,452,500	21.71	22.44	21.53	22.40	00:00:00
2011-10-19	2,367,800	22.40	22.40	21.29	21.44	00:00:00
2011-10-20	3,917,100	21.16	21.39	19.98	20.08	00:00:00
2011-10-21	3,396,500	20.22	20.41	19.91	20.35	00:00:00
2011-10-24	1,351,600	20.59	20.74	20.24	20.55	00:00:00
2011-10-25	1,883,900	20.50	21.02	20.36	21.00	00:00:00
2011-10-26	1,904,600	20.91	21.00	20.19	20.31	00:00:00
2011-10-27	3,001,900	21.01	21.60	20.50	21.57	00:00:00
2011-10-28	1,621,100	21.70	21.90	21.18	21.35	00:00:00
2011-10-31	1,783,700	21.15	21.51	21.10	21.37	00:00:00
2011-11-01	3,647,500	21.10	21.53	20.70	21.09	00:00:00
2011-11-02	1,393,000	21.18	21.52	21.00	21.28	00:00:00
2011-11-03	2,154,700	20.80	21.90	20.66	21.65	00:00:00
2011-11-04	1,299,200	21.80	21.90	21.17	21.33	00:00:00
2011-11-07	1,147,200	21.10	21.39	20.89	21.22	00:00:00
2011-11-08	1,806,200	21.23	21.37	20.74	20.87	00:00:00
2011-11-09	3,602,100	21.20	21.29	19.71	19.97	00:00:00
2011-11-10	5,427,500	20.50	21.34	20.41	20.97	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 > >>