|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-04-26 | 1,437,400 | 30.00 | 30.53 | 29.90 | 30.28 | 00:00:00 | | 2012-04-27 | 1,059,100 | 29.95 | 30.55 | 29.61 | 30.45 | 00:00:00 | | 2012-04-30 | 1,225,700 | 30.45 | 30.45 | 29.63 | 29.83 | 00:00:00 | | 2012-05-01 | 0 | 29.83 | 29.83 | 29.83 | 29.83 | 00:00:00 | | 2012-05-02 | 1,448,500 | 30.25 | 30.43 | 29.83 | 30.16 | 00:00:00 | | 2012-05-03 | 1,650,100 | 30.20 | 30.67 | 30.20 | 30.55 | 00:00:00 | | 2012-05-04 | 1,555,000 | 30.40 | 30.50 | 29.30 | 29.53 | 00:00:00 | | 2012-05-07 | 1,471,700 | 28.77 | 29.79 | 28.76 | 29.71 | 00:00:00 | | 2012-05-08 | 1,836,700 | 29.57 | 29.69 | 28.58 | 28.74 | 00:00:00 | | 2012-05-09 | 1,132,800 | 28.84 | 29.17 | 28.65 | 29.09 | 00:00:00 | | 2012-05-10 | 1,426,700 | 29.36 | 29.36 | 28.27 | 28.84 | 00:00:00 | | 2012-05-11 | 1,544,700 | 28.75 | 28.78 | 28.48 | 28.60 | 00:00:00 | | 2012-05-14 | 1,488,200 | 28.49 | 28.90 | 28.25 | 28.73 | 00:00:00 | | 2012-05-15 | 1,726,900 | 28.87 | 29.09 | 28.68 | 29.03 | 00:00:00 | | 2012-05-16 | 2,557,600 | 28.89 | 29.90 | 28.88 | 29.38 | 00:00:00 | | 2012-05-17 | 1,056,100 | 29.61 | 29.65 | 28.67 | 28.75 | 00:00:00 | | 2012-05-18 | 1,930,100 | 28.55 | 28.55 | 27.73 | 27.81 | 00:00:00 | | 2012-05-21 | 1,438,700 | 28.04 | 28.51 | 27.90 | 27.94 | 00:00:00 | | 2012-05-22 | 2,039,700 | 28.11 | 28.72 | 28.07 | 28.50 | 00:00:00 | | 2012-05-23 | 1,302,600 | 28.22 | 28.49 | 27.92 | 27.92 | 00:00:00 | | 2012-05-24 | 1,871,300 | 28.26 | 28.33 | 27.38 | 27.99 | 00:00:00 | | 2012-05-25 | 2,718,700 | 27.90 | 27.93 | 27.20 | 27.28 | 00:00:00 | | 2012-05-28 | 1,939,700 | 27.40 | 27.95 | 27.32 | 27.62 | 00:00:00 | | 2012-05-29 | 2,850,500 | 27.81 | 28.03 | 27.48 | 27.83 | 00:00:00 | | 2012-05-30 | 2,651,200 | 27.64 | 27.65 | 26.93 | 27.07 | 00:00:00 | | 2012-05-31 | 2,738,300 | 27.48 | 27.56 | 27.00 | 27.07 | 00:00:00 | | 2012-06-01 | 4,336,900 | 27.08 | 27.27 | 25.93 | 26.15 | 00:00:00 | | 2012-06-04 | 2,379,000 | 25.74 | 25.81 | 25.39 | 25.61 | 00:00:00 | | 2012-06-05 | 1,238,700 | 25.75 | 25.83 | 25.45 | 25.76 | 00:00:00 | | 2012-06-06 | 2,594,100 | 25.81 | 26.40 | 25.67 | 26.37 | 00:00:00 | | 2012-06-07 | 2,633,500 | 26.49 | 27.47 | 26.33 | 27.33 | 00:00:00 | | 2012-06-08 | 2,557,100 | 27.17 | 27.17 | 26.46 | 26.88 | 00:00:00 | | 2012-06-11 | 1,601,900 | 27.57 | 27.69 | 26.77 | 26.80 | 00:00:00 | | 2012-06-12 | 1,958,600 | 26.91 | 27.35 | 26.63 | 26.78 | 00:00:00 | | 2012-06-13 | 2,075,600 | 26.88 | 27.24 | 26.38 | 26.59 | 00:00:00 | | 2012-06-14 | 1,575,200 | 26.58 | 26.66 | 25.85 | 26.15 | 00:00:00 | | 2012-06-15 | 2,304,000 | 26.37 | 26.38 | 25.89 | 26.03 | 00:00:00 | | 2012-06-18 | 1,922,400 | 26.42 | 26.90 | 26.38 | 26.78 | 00:00:00 | | 2012-06-19 | 1,346,200 | 26.90 | 27.11 | 26.62 | 26.83 | 00:00:00 | | 2012-06-20 | 1,278,100 | 26.85 | 26.98 | 26.50 | 26.58 | 00:00:00 | | 2012-06-21 | 1,602,100 | 26.61 | 27.14 | 26.52 | 26.90 | 00:00:00 | | 2012-06-22 | 2,331,300 | 26.66 | 26.71 | 25.73 | 25.74 | 00:00:00 | | 2012-06-25 | 1,994,600 | 25.74 | 26.35 | 25.70 | 26.26 | 00:00:00 | | 2012-06-26 | 1,368,300 | 26.19 | 26.25 | 25.86 | 25.96 | 00:00:00 | | 2012-06-27 | 1,709,900 | 26.03 | 26.62 | 25.95 | 26.62 | 00:00:00 | | 2012-06-28 | 1,733,000 | 26.65 | 26.98 | 26.41 | 26.75 | 00:00:00 | | 2012-06-29 | 2,394,800 | 27.32 | 27.94 | 27.18 | 27.94 | 00:00:00 | | 2012-07-02 | 1,049,600 | 28.39 | 28.57 | 27.44 | 28.50 | 00:00:00 | | 2012-07-03 | 1,101,900 | 28.49 | 28.58 | 28.23 | 28.41 | 00:00:00 | | 2012-07-04 | 1,262,500 | 28.40 | 29.00 | 28.25 | 29.00 | 00:00:00 | | 2012-07-05 | 2,070,400 | 28.94 | 28.95 | 28.25 | 28.49 | 00:00:00 | | 2012-07-06 | 1,265,200 | 28.50 | 28.69 | 28.07 | 28.07 | 00:00:00 | | 2012-07-09 | 1,332,200 | 28.09 | 28.61 | 27.81 | 28.51 | 00:00:00 | | 2012-07-10 | 1,713,500 | 28.46 | 28.57 | 28.03 | 28.24 | 00:00:00 | | 2012-07-11 | 3,690,300 | 28.02 | 28.14 | 26.76 | 26.92 | 00:00:00 | | 2012-07-12 | 2,290,700 | 26.79 | 26.79 | 26.61 | 26.79 | 00:00:00 | | 2012-07-13 | 1,298,600 | 26.94 | 27.22 | 26.80 | 27.22 | 00:00:00 | | 2012-07-16 | 1,513,900 | 27.14 | 27.54 | 26.71 | 27.53 | 00:00:00 | | 2012-07-17 | 1,092,500 | 27.60 | 27.67 | 26.98 | 27.06 | 00:00:00 | | 2012-07-18 | 1,047,300 | 27.27 | 27.49 | 26.98 | 27.37 | 00:00:00 | | 2012-07-19 | 1,021,100 | 27.56 | 27.64 | 27.30 | 27.64 | 00:00:00 | | 2012-07-20 | 3,803,600 | 28.45 | 28.93 | 28.20 | 28.71 | 00:00:00 | | 2012-07-23 | 2,490,300 | 28.38 | 28.59 | 27.64 | 27.93 | 00:00:00 | | 2012-07-24 | 1,257,800 | 28.03 | 28.52 | 27.64 | 28.49 | 00:00:00 | | 2012-07-25 | 1,524,500 | 28.24 | 28.32 | 27.84 | 27.90 | 00:00:00 | | 2012-07-26 | 1,941,800 | 27.80 | 28.28 | 27.66 | 28.15 | 00:00:00 | | 2012-07-27 | 5,228,400 | 30.00 | 30.50 | 29.64 | 29.81 | 00:00:00 | | 2012-07-30 | 1,329,700 | 30.12 | 30.12 | 29.34 | 29.81 | 00:00:00 | | 2012-07-31 | 1,580,000 | 29.80 | 30.00 | 29.26 | 29.26 | 00:00:00 | | 2012-08-01 | 2,433,100 | 29.35 | 31.05 | 29.35 | 31.00 | 00:00:00 | | 2012-08-02 | 2,543,300 | 30.68 | 31.01 | 30.00 | 30.28 | 00:00:00 | | 2012-08-03 | 1,500,500 | 30.39 | 31.20 | 30.25 | 31.20 | 00:00:00 | | 2012-08-06 | 952,500 | 31.02 | 31.20 | 30.73 | 30.88 | 00:00:00 | | 2012-08-07 | 1,063,900 | 30.66 | 30.80 | 30.42 | 30.70 | 00:00:00 | | 2012-08-08 | 1,134,600 | 30.46 | 30.58 | 30.12 | 30.25 | 00:00:00 | | 2012-08-09 | 951,000 | 30.39 | 30.64 | 30.00 | 30.61 | 00:00:00 | | 2012-08-10 | 845,700 | 30.33 | 30.70 | 30.25 | 30.69 | 00:00:00 | | 2012-08-13 | 1,010,600 | 30.55 | 30.58 | 30.09 | 30.37 | 00:00:00 | | 2012-08-14 | 1,127,300 | 30.44 | 30.47 | 30.02 | 30.27 | 00:00:00 | | 2012-08-15 | 585,300 | 30.26 | 30.44 | 29.97 | 30.41 | 00:00:00 | | 2012-08-16 | 877,200 | 30.52 | 30.55 | 30.04 | 30.11 | 00:00:00 | | 2012-08-17 | 1,057,400 | 30.11 | 30.38 | 29.97 | 30.25 | 00:00:00 | | 2012-08-20 | 945,400 | 30.21 | 30.32 | 29.98 | 30.32 | 00:00:00 | | 2012-08-21 | 1,137,300 | 30.59 | 30.86 | 30.48 | 30.72 | 00:00:00 | | 2012-08-22 | 913,500 | 30.52 | 30.68 | 30.28 | 30.64 | 00:00:00 | | 2012-08-23 | 1,535,900 | 30.44 | 30.60 | 29.79 | 29.92 | 00:00:00 | | 2012-08-24 | 1,302,500 | 29.75 | 29.97 | 29.30 | 29.60 | 00:00:00 | | 2012-08-27 | 766,200 | 29.58 | 29.80 | 29.48 | 29.63 | 00:00:00 | | 2012-08-28 | 940,900 | 29.50 | 29.85 | 29.50 | 29.77 | 00:00:00 | | 2012-08-29 | 1,240,800 | 29.69 | 30.37 | 29.58 | 30.34 | 00:00:00 | | 2012-08-30 | 985,100 | 30.24 | 30.32 | 30.07 | 30.18 | 00:00:00 | | 2012-08-31 | 1,233,000 | 30.16 | 30.49 | 30.02 | 30.32 | 00:00:00 | | 2012-09-03 | 898,400 | 30.32 | 30.81 | 30.25 | 30.81 | 00:00:00 | | 2012-09-04 | 1,240,500 | 30.80 | 30.80 | 29.92 | 29.99 | 00:00:00 | | 2012-09-05 | 1,368,300 | 29.95 | 30.12 | 29.78 | 29.93 | 00:00:00 | | 2012-09-06 | 1,672,000 | 29.98 | 30.54 | 29.98 | 30.50 | 00:00:00 | | 2012-09-07 | 1,311,600 | 30.60 | 30.80 | 30.16 | 30.25 | 00:00:00 | | 2012-09-10 | 1,675,800 | 30.30 | 30.38 | 29.48 | 29.56 | 00:00:00 | | 2012-09-11 | 1,698,200 | 29.41 | 29.67 | 29.41 | 29.67 | 00:00:00 | | 2012-09-12 | 6,219,600 | 29.69 | 30.78 | 27.83 | 28.00 | 00:00:00 | | 2012-09-13 | 23,354,700 | 26.10 | 26.60 | 25.07 | 25.15 | 00:00:00 | | 2012-09-14 | 11,979,100 | 25.80 | 26.00 | 24.92 | 25.31 | 00:00:00 | | 2012-09-17 | 4,093,400 | 25.10 | 26.03 | 25.10 | 25.70 | 00:00:00 | | 2012-09-18 | 3,073,600 | 25.74 | 25.94 | 25.65 | 25.74 | 00:00:00 | | 2012-09-19 | 2,293,400 | 25.91 | 25.91 | 25.40 | 25.64 | 00:00:00 | | 2012-09-20 | 3,317,500 | 25.60 | 26.08 | 25.55 | 25.93 | 00:00:00 | | 2012-09-21 | 3,285,700 | 26.10 | 26.10 | 25.70 | 25.70 | 00:00:00 | | 2012-09-24 | 4,519,100 | 25.82 | 26.00 | 24.96 | 25.00 | 00:00:00 | | 2012-09-25 | 3,487,400 | 25.07 | 25.42 | 24.95 | 25.19 | 00:00:00 | | 2012-09-26 | 4,327,900 | 24.88 | 24.99 | 24.41 | 24.45 | 00:00:00 | | 2012-09-27 | 1,703,300 | 24.60 | 24.93 | 24.30 | 24.85 | 00:00:00 | | 2012-09-28 | 1,990,200 | 25.01 | 25.10 | 24.65 | 24.67 | 00:00:00 | | 2012-10-01 | 2,849,600 | 24.68 | 25.25 | 24.68 | 24.92 | 00:00:00 | | 2012-10-02 | 3,360,100 | 24.94 | 25.85 | 24.81 | 25.57 | 00:00:00 | | 2012-10-03 | 1,924,200 | 25.50 | 25.95 | 25.25 | 25.63 | 00:00:00 | | 2012-10-04 | 2,376,500 | 25.84 | 26.03 | 25.67 | 25.90 | 00:00:00 | | 2012-10-05 | 6,541,300 | 25.97 | 27.54 | 25.94 | 26.48 | 00:00:00 | | 2012-10-08 | 2,992,600 | 26.44 | 26.62 | 26.11 | 26.25 | 00:00:00 | | 2012-10-09 | 4,158,400 | 26.26 | 26.85 | 25.85 | 26.10 | 00:00:00 | | 2012-10-10 | 19,152,400 | 25.90 | 27.57 | 25.90 | 27.48 | 00:00:00 | | 2012-10-11 | 5,326,400 | 27.61 | 27.80 | 27.00 | 27.17 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
