|
 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 | | 2014-02-27 | 2,659,900 | 54.09 | 54.35 | 52.91 | 53.78 | 00:00:00 | | 2014-02-28 | 2,835,800 | 53.78 | 53.85 | 52.75 | 53.39 | 00:00:00 | | 2014-03-03 | 3,185,900 | 52.75 | 52.80 | 51.45 | 51.70 | 00:00:00 | | 2014-03-04 | 2,573,800 | 52.18 | 53.39 | 52.05 | 53.36 | 00:00:00 | | 2014-03-05 | 2,306,700 | 53.13 | 53.14 | 52.33 | 52.75 | 00:00:00 | | 2014-03-06 | 1,972,000 | 53.10 | 53.47 | 52.72 | 52.96 | 00:00:00 | | 2014-03-07 | 3,579,800 | 52.86 | 52.88 | 51.29 | 51.31 | 00:00:00 | | 2014-03-10 | 3,676,500 | 51.20 | 51.25 | 49.94 | 50.49 | 00:00:00 | | 2014-03-11 | 1,931,300 | 50.56 | 51.20 | 50.26 | 50.36 | 00:00:00 | | 2014-03-12 | 3,214,700 | 50.01 | 50.50 | 49.43 | 50.10 | 00:00:00 | | 2014-03-13 | 3,319,000 | 50.13 | 50.66 | 50.02 | 50.11 | 00:00:00 | | 2014-03-14 | 4,347,300 | 49.97 | 50.26 | 48.72 | 49.96 | 00:00:00 | | 2014-03-17 | 2,288,800 | 49.95 | 50.62 | 49.71 | 50.36 | 00:00:00 | | 2014-03-18 | 2,497,500 | 50.43 | 50.86 | 49.51 | 50.55 | 00:00:00 | | 2014-03-19 | 3,408,100 | 50.85 | 52.13 | 50.52 | 51.33 | 00:00:00 | | 2014-03-20 | 2,585,300 | 51.35 | 52.64 | 51.02 | 52.50 | 00:00:00 | | 2014-03-21 | 4,349,800 | 52.60 | 52.71 | 51.90 | 51.90 | 00:00:00 | | 2014-03-24 | 1,912,800 | 51.90 | 52.09 | 50.95 | 51.18 | 00:00:00 | | 2014-03-25 | 1,930,200 | 51.33 | 52.36 | 51.26 | 52.01 | 00:00:00 | | 2014-03-26 | 2,091,300 | 52.29 | 53.00 | 52.21 | 52.86 | 00:00:00 | | 2014-03-27 | 2,237,400 | 52.93 | 53.26 | 52.09 | 52.20 | 00:00:00 | | 2014-03-28 | 1,694,700 | 52.54 | 52.94 | 52.25 | 52.60 | 00:00:00 | | 2014-03-31 | 1,800,200 | 52.72 | 52.89 | 51.86 | 51.99 | 00:00:00 | | 2014-04-01 | 1,998,900 | 52.41 | 52.97 | 52.08 | 52.87 | 00:00:00 | | 2014-04-02 | 1,239,300 | 52.97 | 53.12 | 52.45 | 52.49 | 00:00:00 | | 2014-04-03 | 2,598,700 | 52.54 | 53.50 | 52.15 | 53.12 | 00:00:00 | | 2014-04-04 | 2,240,400 | 53.25 | 54.19 | 53.18 | 54.00 | 00:00:00 | | 2014-04-07 | 2,072,600 | 53.50 | 53.71 | 53.17 | 53.32 | 00:00:00 | | 2014-04-08 | 4,467,600 | 53.26 | 53.46 | 50.89 | 51.35 | 00:00:00 | | 2014-04-09 | 1,936,000 | 51.30 | 51.99 | 50.91 | 51.02 | 00:00:00 | | 2014-04-10 | 2,654,400 | 51.25 | 51.42 | 50.04 | 50.07 | 00:00:00 | | 2014-04-11 | 3,378,700 | 49.50 | 50.12 | 49.06 | 49.81 | 00:00:00 | | 2014-04-14 | 4,137,300 | 49.50 | 49.67 | 47.94 | 49.01 | 00:00:00 | | 2014-04-15 | 2,615,600 | 49.00 | 49.93 | 48.78 | 49.06 | 00:00:00 | | 2014-04-16 | 2,576,000 | 49.90 | 50.70 | 49.72 | 50.59 | 00:00:00 | | 2014-04-17 | 1,812,500 | 50.60 | 51.38 | 50.45 | 51.33 | 00:00:00 | | 2014-04-18 | 0 | 51.33 | 51.33 | 51.33 | 51.33 | 00:00:00 | | 2014-04-21 | 0 | 51.33 | 51.33 | 51.33 | 51.33 | 00:00:00 | | 2014-04-22 | 2,406,700 | 51.59 | 51.88 | 51.16 | 51.37 | 00:00:00 | | 2014-04-23 | 2,173,900 | 51.37 | 51.46 | 50.63 | 50.94 | 00:00:00 | | 2014-04-24 | 1,692,200 | 51.08 | 51.37 | 50.14 | 50.88 | 00:00:00 | | 2014-04-25 | 1,142,700 | 50.69 | 51.05 | 50.22 | 50.40 | 00:00:00 | | 2014-04-28 | 1,386,200 | 50.58 | 50.91 | 50.07 | 50.40 | 00:00:00 | | 2014-04-29 | 1,343,200 | 50.67 | 50.90 | 49.92 | 50.09 | 00:00:00 | | 2014-04-30 | 3,058,600 | 49.24 | 49.79 | 49.13 | 49.49 | 00:00:00 | | 2014-05-01 | 0 | 49.49 | 49.49 | 49.49 | 49.49 | 00:00:00 | | 2014-05-02 | 2,189,400 | 49.47 | 49.51 | 48.78 | 49.25 | 00:00:00 | | 2014-05-05 | 2,154,900 | 48.61 | 49.22 | 48.31 | 49.14 | 00:00:00 | | 2014-05-06 | 1,742,400 | 49.15 | 49.27 | 48.67 | 48.85 | 00:00:00 | | 2014-05-07 | 2,303,800 | 48.79 | 48.79 | 48.10 | 48.56 | 00:00:00 | | 2014-05-08 | 2,776,300 | 48.51 | 48.88 | 47.82 | 48.60 | 00:00:00 | | 2014-05-09 | 2,219,100 | 48.35 | 48.90 | 48.27 | 48.66 | 00:00:00 | | 2014-05-12 | 2,757,600 | 48.78 | 49.50 | 48.69 | 49.49 | 00:00:00 | | 2014-05-13 | 5,405,900 | 51.93 | 52.96 | 51.50 | 52.54 | 00:00:00 | | 2014-05-14 | 2,203,400 | 52.69 | 52.80 | 51.73 | 51.97 | 00:00:00 | | 2014-05-15 | 2,743,700 | 51.99 | 52.24 | 50.82 | 50.85 | 00:00:00 | | 2014-05-16 | 2,904,500 | 50.75 | 50.91 | 49.77 | 50.37 | 00:00:00 | | 2014-05-19 | 2,669,800 | 50.29 | 51.39 | 49.75 | 51.32 | 00:00:00 | | 2014-05-20 | 2,433,300 | 51.06 | 51.31 | 50.48 | 50.60 | 00:00:00 | | 2014-05-21 | 1,932,600 | 50.38 | 50.65 | 50.05 | 50.38 | 00:00:00 | | 2014-05-22 | 2,173,100 | 50.41 | 51.24 | 50.16 | 51.05 | 00:00:00 | | 2014-05-23 | 1,833,300 | 51.05 | 51.85 | 51.01 | 51.59 | 00:00:00 | | 2014-05-26 | 971,600 | 51.75 | 52.00 | 51.36 | 51.75 | 00:00:00 | | 2014-05-27 | 2,601,200 | 51.84 | 52.95 | 51.71 | 52.74 | 00:00:00 | | 2014-05-28 | 2,165,900 | 52.37 | 53.33 | 52.37 | 53.12 | 00:00:00 | | 2014-05-29 | 1,276,500 | 52.52 | 52.82 | 52.33 | 52.65 | 00:00:00 | | 2014-05-30 | 1,733,600 | 52.46 | 52.89 | 52.35 | 52.61 | 00:00:00 | | 2014-06-02 | 2,625,500 | 53.41 | 53.48 | 52.98 | 53.29 | 00:00:00 | | 2014-06-03 | 1,271,200 | 53.35 | 53.41 | 52.55 | 52.68 | 00:00:00 | | 2014-06-04 | 1,233,300 | 52.50 | 52.85 | 52.05 | 52.55 | 00:00:00 | | 2014-06-05 | 2,800,800 | 52.55 | 53.80 | 52.27 | 53.48 | 00:00:00 | | 2014-06-06 | 2,090,500 | 53.58 | 53.96 | 53.13 | 53.69 | 00:00:00 | | 2014-06-09 | 1,002,200 | 53.92 | 53.97 | 53.05 | 53.22 | 00:00:00 | | 2014-06-10 | 1,703,500 | 53.20 | 53.97 | 53.03 | 53.87 | 00:00:00 | | 2014-06-11 | 5,042,000 | 51.90 | 52.64 | 51.53 | 52.21 | 00:00:00 | | 2014-06-12 | 1,945,200 | 51.95 | 52.26 | 51.45 | 51.84 | 00:00:00 | | 2014-06-13 | 1,941,600 | 51.86 | 51.88 | 50.94 | 51.28 | 00:00:00 | | 2014-06-16 | 1,969,300 | 51.22 | 51.67 | 50.52 | 50.54 | 00:00:00 | | 2014-06-17 | 2,142,400 | 50.91 | 51.27 | 50.50 | 50.74 | 00:00:00 | | 2014-06-18 | 1,938,600 | 50.74 | 50.93 | 49.98 | 50.12 | 00:00:00 | | 2014-06-19 | 2,476,200 | 50.75 | 50.88 | 50.43 | 50.60 | 00:00:00 | | 2014-06-20 | 3,209,800 | 50.50 | 51.05 | 50.19 | 50.19 | 00:00:00 | | 2014-06-23 | 2,817,100 | 50.11 | 50.25 | 49.10 | 49.36 | 00:00:00 | | 2014-06-24 | 2,018,300 | 49.81 | 49.99 | 49.00 | 49.00 | 00:00:00 | | 2014-06-25 | 2,662,700 | 48.95 | 49.35 | 48.55 | 49.05 | 00:00:00 | | 2014-06-26 | 2,534,900 | 49.25 | 49.33 | 48.11 | 48.54 | 00:00:00 | | 2014-06-27 | 1,779,300 | 48.80 | 49.43 | 48.65 | 49.29 | 00:00:00 | | 2014-06-30 | 2,483,500 | 49.17 | 49.51 | 48.60 | 48.94 | 00:00:00 | | 2014-07-01 | 3,791,800 | 48.72 | 48.86 | 47.68 | 47.95 | 00:00:00 | | 2014-07-02 | 3,762,800 | 48.05 | 48.23 | 47.21 | 47.29 | 00:00:00 | | 2014-07-03 | 3,319,300 | 47.34 | 47.77 | 46.85 | 47.77 | 00:00:00 | | 2014-07-04 | 2,418,600 | 47.91 | 48.39 | 47.80 | 47.98 | 00:00:00 | | 2014-07-07 | 1,837,500 | 47.98 | 48.23 | 47.26 | 47.26 | 00:00:00 | | 2014-07-08 | 3,338,000 | 48.20 | 48.40 | 46.86 | 46.86 | 00:00:00 | | 2014-07-09 | 3,099,700 | 47.16 | 47.46 | 46.56 | 47.01 | 00:00:00 | | 2014-07-10 | 3,314,200 | 47.79 | 48.20 | 46.38 | 46.82 | 00:00:00 | | 2014-07-11 | 3,465,300 | 47.01 | 47.64 | 46.95 | 47.11 | 00:00:00 | | 2014-07-14 | 3,010,700 | 47.47 | 47.95 | 47.14 | 47.14 | 00:00:00 | | 2014-07-15 | 3,111,300 | 47.24 | 47.37 | 46.51 | 46.51 | 00:00:00 | | 2014-07-16 | 6,809,000 | 46.76 | 46.79 | 44.80 | 45.36 | 00:00:00 | | 2014-07-17 | 3,151,800 | 45.22 | 45.70 | 44.86 | 44.98 | 00:00:00 | | 2014-07-18 | 3,335,300 | 44.80 | 44.84 | 44.15 | 44.48 | 00:00:00 | | 2014-07-21 | 3,488,900 | 44.52 | 44.56 | 43.25 | 43.29 | 00:00:00 | | 2014-07-22 | 3,959,400 | 43.60 | 44.52 | 43.51 | 44.41 | 00:00:00 | | 2014-07-23 | 3,960,100 | 44.47 | 45.56 | 44.32 | 44.93 | 00:00:00 | | 2014-07-24 | 2,579,800 | 45.13 | 45.60 | 44.72 | 45.36 | 00:00:00 | | 2014-07-25 | 2,639,600 | 45.40 | 45.48 | 44.37 | 44.50 | 00:00:00 | | 2014-07-28 | 2,921,900 | 44.69 | 44.78 | 43.75 | 44.02 | 00:00:00 | | 2014-07-29 | 3,767,000 | 44.13 | 44.14 | 43.32 | 43.69 | 00:00:00 | | 2014-07-30 | 4,859,500 | 45.88 | 46.08 | 44.87 | 45.00 | 00:00:00 | | 2014-07-31 | 4,806,400 | 44.90 | 44.99 | 43.12 | 43.36 | 00:00:00 | | 2014-08-01 | 4,678,100 | 43.26 | 43.35 | 41.86 | 42.68 | 00:00:00 | | 2014-08-04 | 2,443,400 | 42.71 | 43.04 | 42.22 | 42.59 | 00:00:00 | | 2014-08-05 | 3,425,100 | 42.69 | 42.69 | 41.61 | 42.45 | 00:00:00 | | 2014-08-06 | 3,926,500 | 42.30 | 43.20 | 42.03 | 42.99 | 00:00:00 | | 2014-08-07 | 2,747,200 | 43.19 | 43.20 | 42.41 | 42.56 | 00:00:00 | | 2014-08-08 | 2,157,700 | 42.03 | 42.37 | 41.95 | 42.22 | 00:00:00 | | 2014-08-11 | 2,209,800 | 42.46 | 43.44 | 42.33 | 43.35 | 00:00:00 | | 2014-08-12 | 2,315,500 | 43.36 | 43.51 | 42.98 | 43.06 | 00:00:00 | | 2014-08-13 | 1,683,500 | 43.26 | 43.34 | 42.73 | 43.10 | 00:00:00 | | 2014-08-14 | 1,767,000 | 43.06 | 43.74 | 42.85 | 43.61 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
