|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-11-10 | 5,427,500 | 20.50 | 21.34 | 20.41 | 20.97 | 00:00:00 | | 2011-11-11 | 3,200,100 | 21.04 | 22.29 | 20.97 | 22.26 | 00:00:00 | | 2011-11-14 | 1,767,000 | 22.51 | 22.69 | 21.83 | 22.05 | 00:00:00 | | 2011-11-15 | 2,009,800 | 21.70 | 22.09 | 21.70 | 21.99 | 00:00:00 | | 2011-11-16 | 1,965,700 | 21.93 | 22.39 | 21.74 | 22.00 | 00:00:00 | | 2011-11-17 | 2,197,800 | 21.86 | 22.11 | 21.20 | 21.20 | 00:00:00 | | 2011-11-18 | 1,716,600 | 21.09 | 21.34 | 21.00 | 21.31 | 00:00:00 | | 2011-11-21 | 1,294,700 | 21.05 | 21.20 | 20.76 | 20.80 | 00:00:00 | | 2011-11-22 | 1,917,900 | 20.99 | 21.15 | 20.53 | 20.58 | 00:00:00 | | 2011-11-23 | 1,857,400 | 20.41 | 20.70 | 20.19 | 20.19 | 00:00:00 | | 2011-11-24 | 1,948,100 | 20.35 | 21.00 | 20.24 | 20.74 | 00:00:00 | | 2011-11-25 | 1,458,000 | 20.75 | 20.93 | 20.36 | 20.75 | 00:00:00 | | 2011-11-28 | 1,216,400 | 21.00 | 21.44 | 20.93 | 21.36 | 00:00:00 | | 2011-11-29 | 2,836,700 | 21.26 | 21.75 | 20.55 | 21.40 | 00:00:00 | | 2011-11-30 | 2,716,200 | 21.17 | 22.31 | 21.11 | 22.19 | 00:00:00 | | 2011-12-01 | 1,340,100 | 22.24 | 22.29 | 21.73 | 21.77 | 00:00:00 | | 2011-12-02 | 1,661,700 | 22.02 | 22.07 | 21.58 | 21.93 | 00:00:00 | | 2011-12-05 | 1,364,200 | 22.08 | 22.18 | 21.92 | 22.06 | 00:00:00 | | 2011-12-06 | 1,230,100 | 21.90 | 22.15 | 21.76 | 21.92 | 00:00:00 | | 2011-12-07 | 1,566,900 | 22.20 | 22.27 | 21.75 | 21.82 | 00:00:00 | | 2011-12-08 | 1,651,000 | 22.06 | 22.20 | 21.48 | 21.82 | 00:00:00 | | 2011-12-09 | 1,478,500 | 21.59 | 22.48 | 21.50 | 22.41 | 00:00:00 | | 2011-12-12 | 990,900 | 22.29 | 22.42 | 22.02 | 22.03 | 00:00:00 | | 2011-12-13 | 1,668,200 | 22.09 | 22.83 | 22.08 | 22.62 | 00:00:00 | | 2011-12-14 | 1,657,000 | 22.49 | 22.75 | 22.08 | 22.15 | 00:00:00 | | 2011-12-15 | 1,710,200 | 22.11 | 22.84 | 22.08 | 22.76 | 00:00:00 | | 2011-12-16 | 2,338,200 | 22.86 | 23.01 | 22.64 | 22.65 | 00:00:00 | | 2011-12-19 | 1,067,300 | 22.47 | 22.89 | 22.40 | 22.80 | 00:00:00 | | 2011-12-20 | 2,108,700 | 22.78 | 23.67 | 22.74 | 23.60 | 00:00:00 | | 2011-12-21 | 2,537,200 | 23.65 | 23.74 | 23.05 | 23.68 | 00:00:00 | | 2011-12-22 | 1,024,600 | 23.75 | 23.83 | 23.43 | 23.65 | 00:00:00 | | 2011-12-23 | 614,700 | 23.81 | 23.90 | 23.33 | 23.60 | 00:00:00 | | 2011-12-26 | 0 | 23.60 | 23.60 | 23.60 | 23.60 | 00:00:00 | | 2011-12-27 | 423,500 | 23.52 | 23.64 | 23.36 | 23.59 | 00:00:00 | | 2011-12-28 | 680,700 | 23.57 | 23.80 | 23.45 | 23.60 | 00:00:00 | | 2011-12-29 | 751,400 | 23.65 | 24.08 | 23.53 | 24.08 | 00:00:00 | | 2011-12-30 | 685,200 | 24.10 | 24.27 | 23.90 | 24.15 | 00:00:00 | | 2012-01-02 | 632,200 | 24.01 | 24.50 | 24.01 | 24.50 | 00:00:00 | | 2012-01-03 | 1,417,500 | 24.50 | 24.50 | 24.31 | 24.50 | 00:00:00 | | 2012-01-04 | 1,580,800 | 24.32 | 24.58 | 24.30 | 24.57 | 00:00:00 | | 2012-01-05 | 2,412,400 | 24.60 | 25.02 | 24.59 | 24.89 | 00:00:00 | | 2012-01-06 | 1,561,900 | 24.95 | 25.15 | 24.51 | 24.76 | 00:00:00 | | 2012-01-09 | 1,067,300 | 24.81 | 24.93 | 24.68 | 24.86 | 00:00:00 | | 2012-01-10 | 1,199,100 | 24.90 | 25.20 | 24.86 | 25.03 | 00:00:00 | | 2012-01-11 | 1,541,200 | 24.95 | 25.17 | 24.71 | 25.17 | 00:00:00 | | 2012-01-12 | 1,402,900 | 25.20 | 25.57 | 25.00 | 25.03 | 00:00:00 | | 2012-01-13 | 1,668,900 | 25.25 | 25.51 | 24.91 | 25.15 | 00:00:00 | | 2012-01-16 | 1,165,400 | 24.97 | 25.70 | 24.83 | 25.67 | 00:00:00 | | 2012-01-17 | 1,867,800 | 25.82 | 26.01 | 25.48 | 25.79 | 00:00:00 | | 2012-01-18 | 1,785,200 | 25.75 | 25.98 | 25.50 | 25.86 | 00:00:00 | | 2012-01-19 | 2,559,900 | 25.94 | 26.18 | 25.25 | 25.52 | 00:00:00 | | 2012-01-20 | 1,885,800 | 25.53 | 25.68 | 25.19 | 25.65 | 00:00:00 | | 2012-01-23 | 1,234,100 | 25.59 | 25.65 | 25.39 | 25.65 | 00:00:00 | | 2012-01-24 | 1,193,000 | 25.42 | 25.97 | 25.39 | 25.97 | 00:00:00 | | 2012-01-25 | 1,693,000 | 26.00 | 26.14 | 25.53 | 25.81 | 00:00:00 | | 2012-01-26 | 1,798,400 | 25.91 | 25.94 | 25.24 | 25.44 | 00:00:00 | | 2012-01-27 | 1,837,100 | 25.59 | 26.07 | 25.51 | 25.61 | 00:00:00 | | 2012-01-30 | 1,557,300 | 25.41 | 25.67 | 25.24 | 25.38 | 00:00:00 | | 2012-01-31 | 1,922,000 | 25.75 | 25.89 | 25.50 | 25.68 | 00:00:00 | | 2012-02-01 | 1,543,900 | 25.74 | 25.99 | 25.71 | 25.95 | 00:00:00 | | 2012-02-02 | 1,255,100 | 25.98 | 26.00 | 25.82 | 25.96 | 00:00:00 | | 2012-02-03 | 2,894,100 | 25.95 | 27.56 | 25.94 | 27.54 | 00:00:00 | | 2012-02-06 | 1,469,700 | 27.41 | 27.51 | 27.10 | 27.23 | 00:00:00 | | 2012-02-07 | 775,400 | 27.23 | 27.23 | 26.76 | 26.95 | 00:00:00 | | 2012-02-08 | 1,477,600 | 26.94 | 27.19 | 26.36 | 26.45 | 00:00:00 | | 2012-02-09 | 1,614,800 | 26.42 | 26.89 | 26.17 | 26.83 | 00:00:00 | | 2012-02-10 | 756,600 | 26.57 | 26.89 | 26.57 | 26.75 | 00:00:00 | | 2012-02-13 | 774,700 | 26.89 | 27.05 | 26.83 | 27.05 | 00:00:00 | | 2012-02-14 | 749,500 | 26.89 | 27.08 | 26.74 | 26.99 | 00:00:00 | | 2012-02-15 | 833,100 | 27.10 | 27.25 | 26.89 | 27.03 | 00:00:00 | | 2012-02-16 | 1,040,900 | 26.90 | 26.98 | 26.54 | 26.89 | 00:00:00 | | 2012-02-17 | 1,011,000 | 27.04 | 27.17 | 26.78 | 27.12 | 00:00:00 | | 2012-02-20 | 894,900 | 27.25 | 27.48 | 26.97 | 27.07 | 00:00:00 | | 2012-02-21 | 1,119,100 | 27.00 | 27.27 | 26.84 | 27.00 | 00:00:00 | | 2012-02-22 | 934,800 | 26.95 | 27.25 | 26.92 | 27.17 | 00:00:00 | | 2012-02-23 | 1,112,500 | 27.17 | 27.66 | 26.98 | 27.30 | 00:00:00 | | 2012-02-24 | 950,600 | 27.32 | 27.38 | 26.99 | 27.06 | 00:00:00 | | 2012-02-27 | 667,900 | 26.93 | 27.27 | 26.90 | 27.17 | 00:00:00 | | 2012-02-28 | 890,400 | 27.16 | 27.25 | 26.97 | 27.19 | 00:00:00 | | 2012-02-29 | 1,148,800 | 27.25 | 27.42 | 27.05 | 27.26 | 00:00:00 | | 2012-03-01 | 1,323,600 | 27.40 | 28.05 | 27.21 | 28.05 | 00:00:00 | | 2012-03-02 | 1,214,100 | 28.04 | 28.04 | 27.58 | 27.65 | 00:00:00 | | 2012-03-05 | 898,600 | 27.54 | 27.65 | 27.28 | 27.47 | 00:00:00 | | 2012-03-06 | 1,419,200 | 27.44 | 27.44 | 26.45 | 26.45 | 00:00:00 | | 2012-03-07 | 1,444,100 | 26.30 | 27.04 | 26.30 | 26.84 | 00:00:00 | | 2012-03-08 | 6,425,700 | 28.94 | 29.74 | 28.45 | 29.74 | 00:00:00 | | 2012-03-09 | 3,404,500 | 29.70 | 30.20 | 29.22 | 30.06 | 00:00:00 | | 2012-03-12 | 2,527,700 | 29.91 | 29.99 | 29.24 | 29.70 | 00:00:00 | | 2012-03-13 | 1,978,600 | 29.99 | 30.36 | 29.76 | 30.25 | 00:00:00 | | 2012-03-14 | 2,073,500 | 30.35 | 30.74 | 30.15 | 30.56 | 00:00:00 | | 2012-03-15 | 1,985,600 | 30.75 | 30.92 | 30.59 | 30.82 | 00:00:00 | | 2012-03-16 | 2,907,100 | 30.80 | 31.10 | 30.66 | 31.10 | 00:00:00 | | 2012-03-19 | 2,372,700 | 30.83 | 30.90 | 30.17 | 30.33 | 00:00:00 | | 2012-03-20 | 1,340,500 | 30.25 | 30.51 | 29.85 | 30.44 | 00:00:00 | | 2012-03-21 | 1,225,200 | 30.50 | 30.80 | 30.25 | 30.75 | 00:00:00 | | 2012-03-22 | 1,723,500 | 30.60 | 30.75 | 30.00 | 30.24 | 00:00:00 | | 2012-03-23 | 1,359,600 | 30.24 | 31.00 | 30.01 | 30.46 | 00:00:00 | | 2012-03-26 | 1,102,600 | 30.50 | 30.90 | 30.33 | 30.85 | 00:00:00 | | 2012-03-27 | 1,444,200 | 30.98 | 31.00 | 30.61 | 30.80 | 00:00:00 | | 2012-03-28 | 1,518,200 | 30.84 | 31.13 | 30.69 | 30.69 | 00:00:00 | | 2012-03-29 | 2,170,000 | 30.59 | 30.90 | 30.28 | 30.33 | 00:00:00 | | 2012-03-30 | 1,848,000 | 30.50 | 30.76 | 30.47 | 30.70 | 00:00:00 | | 2012-04-02 | 1,957,300 | 30.85 | 30.99 | 30.65 | 30.95 | 00:00:00 | | 2012-04-03 | 1,903,500 | 30.90 | 31.41 | 30.83 | 31.17 | 00:00:00 | | 2012-04-04 | 2,309,600 | 31.14 | 31.17 | 30.27 | 30.37 | 00:00:00 | | 2012-04-05 | 1,929,600 | 30.42 | 30.91 | 30.25 | 30.68 | 00:00:00 | | 2012-04-06 | 0 | 30.69 | 30.69 | 30.69 | 30.69 | 00:00:00 | | 2012-04-09 | 0 | 30.69 | 30.69 | 30.69 | 30.69 | 00:00:00 | | 2012-04-10 | 2,296,300 | 30.20 | 30.38 | 29.73 | 29.73 | 00:00:00 | | 2012-04-11 | 3,365,500 | 29.50 | 30.68 | 29.40 | 30.03 | 00:00:00 | | 2012-04-12 | 2,590,000 | 29.85 | 30.95 | 29.85 | 30.90 | 00:00:00 | | 2012-04-13 | 1,765,500 | 30.80 | 30.86 | 30.21 | 30.22 | 00:00:00 | | 2012-04-16 | 1,530,300 | 30.13 | 31.08 | 30.08 | 30.67 | 00:00:00 | | 2012-04-17 | 1,355,300 | 30.48 | 31.00 | 30.42 | 30.97 | 00:00:00 | | 2012-04-18 | 994,500 | 30.80 | 31.00 | 30.50 | 30.64 | 00:00:00 | | 2012-04-19 | 2,874,800 | 30.64 | 31.69 | 30.64 | 30.85 | 00:00:00 | | 2012-04-20 | 1,675,400 | 30.80 | 30.86 | 30.30 | 30.58 | 00:00:00 | | 2012-04-23 | 2,118,300 | 29.98 | 29.98 | 28.84 | 29.25 | 00:00:00 | | 2012-04-24 | 1,427,500 | 29.40 | 29.76 | 29.21 | 29.75 | 00:00:00 | | 2012-04-25 | 1,580,600 | 29.66 | 30.46 | 29.58 | 30.44 | 00:00:00 | | 2012-04-26 | 1,437,400 | 30.00 | 30.53 | 29.90 | 30.28 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
