|
 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 | | 2013-09-12 | 2,411,100 | 46.07 | 46.17 | 45.04 | 45.25 | 00:00:00 | | 2013-09-13 | 1,764,000 | 45.30 | 45.30 | 44.61 | 44.81 | 00:00:00 | | 2013-09-16 | 1,762,000 | 45.40 | 45.55 | 44.92 | 45.08 | 00:00:00 | | 2013-09-17 | 1,442,100 | 45.10 | 45.40 | 44.86 | 45.10 | 00:00:00 | | 2013-09-18 | 1,980,200 | 45.35 | 46.45 | 45.30 | 46.45 | 00:00:00 | | 2013-09-19 | 3,242,900 | 47.44 | 47.45 | 46.90 | 47.25 | 00:00:00 | | 2013-09-20 | 6,332,600 | 47.36 | 47.70 | 46.97 | 46.97 | 00:00:00 | | 2013-09-23 | 2,183,100 | 47.16 | 47.39 | 45.90 | 46.01 | 00:00:00 | | 2013-09-24 | 2,005,500 | 46.04 | 46.33 | 45.92 | 46.10 | 00:00:00 | | 2013-09-25 | 2,312,800 | 46.38 | 46.67 | 46.03 | 46.61 | 00:00:00 | | 2013-09-26 | 1,978,700 | 46.99 | 47.25 | 46.81 | 47.02 | 00:00:00 | | 2013-09-27 | 1,876,000 | 47.22 | 47.74 | 47.04 | 47.45 | 00:00:00 | | 2013-09-30 | 1,766,600 | 47.10 | 47.31 | 46.65 | 47.10 | 00:00:00 | | 2013-10-01 | 2,276,400 | 47.59 | 48.37 | 47.53 | 48.33 | 00:00:00 | | 2013-10-02 | 2,122,700 | 48.10 | 48.85 | 47.88 | 48.58 | 00:00:00 | | 2013-10-03 | 1,819,500 | 48.71 | 49.06 | 48.53 | 48.59 | 00:00:00 | | 2013-10-04 | 1,796,700 | 48.46 | 49.35 | 47.96 | 49.21 | 00:00:00 | | 2013-10-07 | 3,140,600 | 49.49 | 50.42 | 49.20 | 50.30 | 00:00:00 | | 2013-10-08 | 2,631,200 | 50.40 | 50.58 | 48.92 | 48.99 | 00:00:00 | | 2013-10-09 | 2,482,700 | 48.94 | 48.95 | 47.78 | 47.94 | 00:00:00 | | 2013-10-10 | 2,764,900 | 48.49 | 48.67 | 47.95 | 48.30 | 00:00:00 | | 2013-10-11 | 1,954,800 | 48.74 | 48.87 | 48.30 | 48.77 | 00:00:00 | | 2013-10-14 | 1,217,500 | 48.72 | 48.93 | 48.34 | 48.92 | 00:00:00 | | 2013-10-15 | 1,848,100 | 49.26 | 49.26 | 48.43 | 48.54 | 00:00:00 | | 2013-10-16 | 1,518,600 | 48.56 | 48.63 | 47.99 | 48.31 | 00:00:00 | | 2013-10-17 | 1,914,800 | 48.42 | 48.62 | 47.94 | 48.47 | 00:00:00 | | 2013-10-18 | 2,052,300 | 49.00 | 49.12 | 48.60 | 48.96 | 00:00:00 | | 2013-10-21 | 1,830,900 | 49.00 | 49.14 | 47.94 | 48.03 | 00:00:00 | | 2013-10-22 | 2,162,200 | 48.30 | 48.54 | 47.60 | 47.69 | 00:00:00 | | 2013-10-23 | 2,534,200 | 47.59 | 47.74 | 47.01 | 47.30 | 00:00:00 | | 2013-10-24 | 2,066,800 | 47.68 | 48.40 | 47.40 | 48.40 | 00:00:00 | | 2013-10-25 | 1,784,900 | 48.35 | 49.04 | 48.01 | 49.04 | 00:00:00 | | 2013-10-28 | 1,485,500 | 49.24 | 49.49 | 48.51 | 48.64 | 00:00:00 | | 2013-10-29 | 1,768,100 | 48.64 | 49.33 | 48.54 | 49.33 | 00:00:00 | | 2013-10-30 | 2,497,200 | 49.35 | 50.46 | 49.35 | 50.28 | 00:00:00 | | 2013-10-31 | 2,794,900 | 49.98 | 50.69 | 49.57 | 50.61 | 00:00:00 | | 2013-11-01 | 2,496,800 | 50.51 | 51.80 | 50.33 | 50.61 | 00:00:00 | | 2013-11-04 | 2,145,000 | 50.91 | 52.42 | 50.71 | 52.01 | 00:00:00 | | 2013-11-05 | 2,705,200 | 52.01 | 53.19 | 51.90 | 52.66 | 00:00:00 | | 2013-11-06 | 2,026,400 | 52.90 | 53.89 | 52.75 | 53.51 | 00:00:00 | | 2013-11-07 | 2,726,100 | 53.53 | 54.50 | 53.15 | 53.64 | 00:00:00 | | 2013-11-08 | 2,599,000 | 53.35 | 53.54 | 52.41 | 53.44 | 00:00:00 | | 2013-11-11 | 1,446,000 | 53.40 | 54.19 | 53.26 | 53.80 | 00:00:00 | | 2013-11-12 | 2,519,000 | 53.73 | 53.75 | 52.32 | 52.35 | 00:00:00 | | 2013-11-13 | 3,134,200 | 52.37 | 52.62 | 50.97 | 51.76 | 00:00:00 | | 2013-11-14 | 5,078,900 | 51.05 | 53.20 | 50.71 | 52.74 | 00:00:00 | | 2013-11-15 | 2,479,000 | 52.50 | 52.72 | 51.74 | 51.95 | 00:00:00 | | 2013-11-18 | 3,006,200 | 53.27 | 53.97 | 53.00 | 53.21 | 00:00:00 | | 2013-11-19 | 1,661,000 | 53.16 | 53.20 | 52.30 | 52.36 | 00:00:00 | | 2013-11-20 | 1,346,300 | 52.36 | 52.39 | 51.86 | 52.18 | 00:00:00 | | 2013-11-21 | 1,998,800 | 51.97 | 51.97 | 50.81 | 51.41 | 00:00:00 | | 2013-11-22 | 1,575,000 | 51.29 | 51.80 | 51.16 | 51.74 | 00:00:00 | | 2013-11-25 | 1,242,200 | 52.09 | 52.66 | 52.00 | 52.23 | 00:00:00 | | 2013-11-26 | 2,068,800 | 52.23 | 52.38 | 51.53 | 51.53 | 00:00:00 | | 2013-11-27 | 1,648,000 | 51.70 | 52.50 | 51.68 | 52.37 | 00:00:00 | | 2013-11-28 | 900,300 | 52.49 | 52.74 | 52.20 | 52.67 | 00:00:00 | | 2013-11-29 | 1,065,500 | 52.65 | 52.73 | 52.26 | 52.26 | 00:00:00 | | 2013-12-02 | 1,508,200 | 52.33 | 53.12 | 52.16 | 53.10 | 00:00:00 | | 2013-12-03 | 2,246,100 | 52.92 | 53.00 | 51.12 | 51.13 | 00:00:00 | | 2013-12-04 | 2,708,600 | 51.31 | 52.19 | 50.42 | 50.64 | 00:00:00 | | 2013-12-05 | 2,345,500 | 50.64 | 50.98 | 49.90 | 49.90 | 00:00:00 | | 2013-12-06 | 2,047,400 | 50.00 | 50.63 | 49.51 | 50.08 | 00:00:00 | | 2013-12-09 | 2,263,100 | 50.42 | 50.63 | 49.75 | 50.49 | 00:00:00 | | 2013-12-10 | 3,709,800 | 50.49 | 50.68 | 48.68 | 49.18 | 00:00:00 | | 2013-12-11 | 6,298,500 | 48.92 | 53.29 | 48.82 | 52.86 | 00:00:00 | | 2013-12-12 | 3,920,200 | 52.97 | 54.06 | 52.20 | 53.52 | 00:00:00 | | 2013-12-13 | 2,520,900 | 53.48 | 54.35 | 53.12 | 53.93 | 00:00:00 | | 2013-12-16 | 2,828,900 | 54.00 | 55.65 | 53.72 | 55.42 | 00:00:00 | | 2013-12-17 | 1,662,700 | 55.21 | 55.35 | 54.44 | 54.44 | 00:00:00 | | 2013-12-18 | 1,959,300 | 54.60 | 55.19 | 54.40 | 55.00 | 00:00:00 | | 2013-12-19 | 2,189,800 | 55.54 | 56.58 | 55.02 | 55.84 | 00:00:00 | | 2013-12-20 | 3,188,600 | 55.80 | 56.40 | 55.29 | 55.90 | 00:00:00 | | 2013-12-23 | 1,038,100 | 55.89 | 56.02 | 55.33 | 55.91 | 00:00:00 | | 2013-12-24 | 263,400 | 56.10 | 56.59 | 55.92 | 56.15 | 00:00:00 | | 2013-12-25 | 0 | 56.15 | 56.15 | 56.15 | 56.15 | 00:00:00 | | 2013-12-26 | 0 | 56.15 | 56.15 | 56.15 | 56.15 | 00:00:00 | | 2013-12-27 | 1,391,100 | 56.60 | 56.66 | 55.66 | 56.24 | 00:00:00 | | 2013-12-30 | 1,068,100 | 56.34 | 56.49 | 55.49 | 55.73 | 00:00:00 | | 2013-12-31 | 357,200 | 55.68 | 56.05 | 55.65 | 55.81 | 00:00:00 | | 2014-01-01 | 0 | 55.81 | 55.81 | 55.81 | 55.81 | 00:00:00 | | 2014-01-02 | 1,875,500 | 56.04 | 56.85 | 55.68 | 56.55 | 00:00:00 | | 2014-01-03 | 1,333,100 | 56.79 | 56.90 | 56.29 | 56.40 | 00:00:00 | | 2014-01-06 | 1,664,800 | 56.55 | 56.55 | 55.40 | 55.43 | 00:00:00 | | 2014-01-07 | 1,950,700 | 55.90 | 55.96 | 55.02 | 55.91 | 00:00:00 | | 2014-01-08 | 1,837,200 | 56.00 | 56.10 | 54.92 | 55.35 | 00:00:00 | | 2014-01-09 | 1,891,700 | 55.25 | 55.75 | 54.56 | 54.71 | 00:00:00 | | 2014-01-10 | 1,546,800 | 55.13 | 55.40 | 54.89 | 55.28 | 00:00:00 | | 2014-01-13 | 1,376,700 | 55.52 | 55.95 | 55.52 | 55.78 | 00:00:00 | | 2014-01-14 | 1,783,200 | 55.35 | 56.10 | 55.01 | 56.10 | 00:00:00 | | 2014-01-15 | 2,071,700 | 56.23 | 56.64 | 56.00 | 56.64 | 00:00:00 | | 2014-01-16 | 3,706,100 | 56.40 | 57.01 | 56.23 | 56.99 | 00:00:00 | | 2014-01-17 | 2,265,900 | 57.00 | 57.12 | 56.83 | 57.03 | 00:00:00 | | 2014-01-20 | 1,191,100 | 57.00 | 57.26 | 56.88 | 57.01 | 00:00:00 | | 2014-01-21 | 1,401,600 | 57.15 | 57.22 | 56.82 | 57.00 | 00:00:00 | | 2014-01-22 | 1,878,000 | 57.10 | 57.33 | 56.90 | 57.10 | 00:00:00 | | 2014-01-23 | 3,807,200 | 56.74 | 56.89 | 54.37 | 54.90 | 00:00:00 | | 2014-01-24 | 5,389,400 | 55.11 | 55.45 | 52.76 | 52.78 | 00:00:00 | | 2014-01-27 | 4,122,200 | 52.49 | 52.98 | 51.91 | 52.76 | 00:00:00 | | 2014-01-28 | 4,630,300 | 53.23 | 55.56 | 53.15 | 54.83 | 00:00:00 | | 2014-01-29 | 4,086,600 | 55.50 | 55.55 | 52.84 | 53.56 | 00:00:00 | | 2014-01-30 | 3,424,800 | 53.77 | 53.77 | 52.24 | 53.20 | 00:00:00 | | 2014-01-31 | 2,972,800 | 53.07 | 53.22 | 51.81 | 52.61 | 00:00:00 | | 2014-02-03 | 3,076,100 | 52.71 | 53.41 | 51.98 | 51.98 | 00:00:00 | | 2014-02-04 | 2,928,200 | 51.58 | 52.45 | 51.12 | 52.16 | 00:00:00 | | 2014-02-05 | 2,706,200 | 51.95 | 52.20 | 51.03 | 51.12 | 00:00:00 | | 2014-02-06 | 3,828,300 | 51.57 | 52.42 | 51.02 | 52.20 | 00:00:00 | | 2014-02-07 | 2,534,500 | 52.14 | 52.60 | 51.78 | 52.51 | 00:00:00 | | 2014-02-10 | 1,912,200 | 52.80 | 53.37 | 52.20 | 52.45 | 00:00:00 | | 2014-02-11 | 2,436,100 | 52.61 | 53.73 | 52.61 | 53.60 | 00:00:00 | | 2014-02-12 | 2,378,800 | 53.40 | 53.65 | 52.67 | 53.24 | 00:00:00 | | 2014-02-13 | 3,610,100 | 53.13 | 53.17 | 51.32 | 52.13 | 00:00:00 | | 2014-02-14 | 2,344,800 | 52.07 | 53.32 | 52.07 | 53.20 | 00:00:00 | | 2014-02-17 | 1,080,200 | 53.44 | 53.52 | 52.39 | 52.70 | 00:00:00 | | 2014-02-18 | 1,875,000 | 52.84 | 53.08 | 52.45 | 52.98 | 00:00:00 | | 2014-02-19 | 2,075,200 | 52.75 | 53.14 | 52.29 | 52.84 | 00:00:00 | | 2014-02-20 | 2,398,600 | 52.17 | 52.73 | 51.79 | 52.57 | 00:00:00 | | 2014-02-21 | 2,027,500 | 52.74 | 52.91 | 51.86 | 52.38 | 00:00:00 | | 2014-02-24 | 1,688,500 | 52.28 | 53.07 | 52.24 | 53.07 | 00:00:00 | | 2014-02-25 | 2,551,500 | 52.93 | 53.50 | 52.82 | 53.11 | 00:00:00 | | 2014-02-26 | 5,671,400 | 53.70 | 55.00 | 52.50 | 53.97 | 00:00:00 | | 2014-02-27 | 2,659,900 | 54.09 | 54.35 | 52.91 | 53.78 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
