|
 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 | | 2014-08-14 | 1,767,000 | 43.06 | 43.74 | 42.85 | 43.61 | 00:00:00 | | 2014-08-15 | 2,749,700 | 43.79 | 44.31 | 43.15 | 43.47 | 00:00:00 | | 2014-08-18 | 1,623,400 | 44.02 | 44.23 | 43.84 | 44.13 | 00:00:00 | | 2014-08-19 | 1,909,500 | 44.35 | 44.75 | 44.27 | 44.66 | 00:00:00 | | 2014-08-20 | 2,128,000 | 44.74 | 44.90 | 44.17 | 44.50 | 00:00:00 | | 2014-08-21 | 2,075,800 | 44.59 | 44.69 | 44.19 | 44.69 | 00:00:00 | | 2014-08-22 | 1,920,800 | 44.78 | 44.99 | 44.50 | 44.73 | 00:00:00 | | 2014-08-25 | 1,871,000 | 45.15 | 46.00 | 45.15 | 45.95 | 00:00:00 | | 2014-08-26 | 2,442,900 | 45.80 | 46.64 | 45.62 | 46.55 | 00:00:00 | | 2014-08-27 | 2,014,400 | 46.51 | 47.00 | 46.45 | 46.77 | 00:00:00 | | 2014-08-28 | 1,859,200 | 46.71 | 46.79 | 46.15 | 46.60 | 00:00:00 | | 2014-08-29 | 1,729,500 | 46.80 | 46.85 | 46.24 | 46.81 | 00:00:00 | | 2014-09-01 | 1,443,200 | 46.97 | 47.10 | 46.64 | 46.80 | 00:00:00 | | 2014-09-02 | 1,608,200 | 46.88 | 47.17 | 46.72 | 47.00 | 00:00:00 | | 2014-09-03 | 2,293,300 | 47.25 | 47.68 | 47.10 | 47.34 | 00:00:00 | | 2014-09-04 | 4,091,400 | 47.12 | 48.88 | 46.78 | 48.88 | 00:00:00 | | 2014-09-05 | 3,328,100 | 49.07 | 49.80 | 49.00 | 49.19 | 00:00:00 | | 2014-09-08 | 2,039,200 | 49.25 | 49.50 | 48.37 | 48.89 | 00:00:00 | | 2014-09-09 | 1,871,900 | 48.94 | 49.10 | 48.53 | 48.59 | 00:00:00 | | 2014-09-10 | 1,680,700 | 48.54 | 48.72 | 48.28 | 48.40 | 00:00:00 | | 2014-09-11 | 1,816,200 | 48.41 | 48.64 | 47.87 | 48.21 | 00:00:00 | | 2014-09-12 | 2,341,900 | 48.44 | 48.52 | 47.98 | 48.50 | 00:00:00 | | 2014-09-15 | 1,450,600 | 48.45 | 49.02 | 48.35 | 48.92 | 00:00:00 | | 2014-09-16 | 2,145,600 | 49.02 | 49.26 | 48.47 | 49.07 | 00:00:00 | | 2014-09-17 | 1,709,500 | 49.16 | 49.19 | 48.63 | 48.80 | 00:00:00 | | 2014-09-18 | 1,968,400 | 48.85 | 49.77 | 48.48 | 49.55 | 00:00:00 | | 2014-09-19 | 3,278,000 | 49.85 | 50.15 | 49.18 | 49.38 | 00:00:00 | | 2014-09-22 | 1,612,400 | 49.08 | 49.46 | 48.95 | 49.17 | 00:00:00 | | 2014-09-23 | 3,100,600 | 49.13 | 49.13 | 47.29 | 47.50 | 00:00:00 | | 2014-09-24 | 2,714,500 | 47.49 | 47.56 | 46.62 | 47.54 | 00:00:00 | | 2014-09-25 | 4,296,900 | 47.64 | 49.42 | 47.64 | 48.58 | 00:00:00 | | 2014-09-26 | 2,442,700 | 48.64 | 49.48 | 48.35 | 49.34 | 00:00:00 | | 2014-09-29 | 2,181,300 | 49.35 | 49.47 | 48.36 | 48.56 | 00:00:00 | | 2014-09-30 | 3,535,100 | 48.65 | 50.17 | 48.62 | 49.82 | 00:00:00 | | 2014-10-01 | 2,499,300 | 49.77 | 50.20 | 48.90 | 49.09 | 00:00:00 | | 2014-10-02 | 3,597,800 | 48.96 | 49.68 | 47.87 | 47.87 | 00:00:00 | | 2014-10-03 | 2,972,200 | 48.17 | 49.85 | 48.09 | 49.58 | 00:00:00 | | 2014-10-06 | 2,368,700 | 50.13 | 50.35 | 49.72 | 49.93 | 00:00:00 | | 2014-10-07 | 3,499,800 | 49.74 | 49.80 | 48.51 | 48.61 | 00:00:00 | | 2014-10-08 | 3,314,900 | 48.34 | 48.99 | 47.26 | 47.58 | 00:00:00 | | 2014-10-09 | 4,885,900 | 48.31 | 48.46 | 45.50 | 45.65 | 00:00:00 | | 2014-10-10 | 5,102,900 | 45.30 | 46.08 | 44.07 | 45.44 | 00:00:00 | | 2014-10-13 | 2,882,100 | 44.81 | 46.27 | 44.66 | 45.46 | 00:00:00 | | 2014-10-14 | 3,034,200 | 45.03 | 46.09 | 44.42 | 45.91 | 00:00:00 | | 2014-10-15 | 4,677,800 | 46.21 | 46.70 | 43.62 | 43.70 | 00:00:00 | | 2014-10-16 | 8,008,700 | 44.50 | 44.52 | 41.05 | 42.75 | 00:00:00 | | 2014-10-17 | 5,999,400 | 42.80 | 44.04 | 41.98 | 43.96 | 00:00:00 | | 2014-10-20 | 2,507,500 | 43.92 | 44.10 | 43.31 | 43.67 | 00:00:00 | | 2014-10-21 | 3,143,700 | 43.40 | 44.97 | 43.34 | 44.87 | 00:00:00 | | 2014-10-22 | 3,341,200 | 45.10 | 45.64 | 44.79 | 45.21 | 00:00:00 | | 2014-10-23 | 2,654,500 | 44.42 | 45.65 | 44.36 | 45.54 | 00:00:00 | | 2014-10-24 | 2,085,500 | 45.10 | 45.60 | 44.98 | 45.29 | 00:00:00 | | 2014-10-27 | 2,452,000 | 45.10 | 45.29 | 44.32 | 44.76 | 00:00:00 | | 2014-10-28 | 2,296,500 | 44.64 | 45.67 | 44.63 | 45.42 | 00:00:00 | | 2014-10-29 | 2,312,100 | 45.05 | 46.32 | 45.02 | 45.80 | 00:00:00 | | 2014-10-30 | 3,109,500 | 45.03 | 46.33 | 44.68 | 45.91 | 00:00:00 | | 2014-10-31 | 3,612,600 | 46.39 | 47.92 | 46.39 | 47.60 | 00:00:00 | | 2014-11-03 | 2,077,200 | 47.25 | 48.09 | 47.25 | 47.55 | 00:00:00 | | 2014-11-04 | 2,376,100 | 46.96 | 47.79 | 46.58 | 46.88 | 00:00:00 | | 2014-11-05 | 2,077,500 | 46.90 | 48.10 | 46.90 | 47.82 | 00:00:00 | | 2014-11-06 | 3,165,900 | 47.10 | 49.00 | 47.10 | 48.41 | 00:00:00 | | 2014-11-07 | 2,413,600 | 48.33 | 48.87 | 47.83 | 48.24 | 00:00:00 | | 2014-11-10 | 1,868,000 | 48.01 | 48.72 | 47.78 | 48.38 | 00:00:00 | | 2014-11-11 | 1,876,100 | 48.25 | 48.84 | 48.25 | 48.65 | 00:00:00 | | 2014-11-12 | 2,136,600 | 48.35 | 48.76 | 47.68 | 48.05 | 00:00:00 | | 2014-11-13 | 2,690,600 | 48.00 | 48.45 | 47.24 | 47.70 | 00:00:00 | | 2014-11-14 | 4,616,300 | 49.01 | 49.60 | 47.58 | 48.46 | 00:00:00 | | 2014-11-17 | 2,692,100 | 47.05 | 48.23 | 47.03 | 47.95 | 00:00:00 | | 2014-11-18 | 3,483,400 | 47.05 | 47.14 | 46.34 | 46.74 | 00:00:00 | | 2014-11-19 | 2,195,100 | 46.43 | 47.39 | 46.42 | 47.00 | 00:00:00 | | 2014-11-20 | 2,409,500 | 47.18 | 47.36 | 46.33 | 46.86 | 00:00:00 | | 2014-11-21 | 3,664,500 | 47.25 | 48.34 | 47.17 | 48.28 | 00:00:00 | | 2014-11-24 | 3,126,800 | 48.37 | 49.50 | 48.37 | 49.01 | 00:00:00 | | 2014-11-25 | 2,087,100 | 49.16 | 49.84 | 49.06 | 49.58 | 00:00:00 | | 2014-11-26 | 1,425,200 | 49.83 | 49.92 | 49.17 | 49.39 | 00:00:00 | | 2014-11-27 | 1,550,700 | 49.44 | 49.95 | 49.07 | 49.79 | 00:00:00 | | 2014-11-28 | 2,616,600 | 49.96 | 50.00 | 48.68 | 49.00 | 00:00:00 | | 2014-12-01 | 1,866,000 | 48.61 | 49.00 | 48.52 | 48.75 | 00:00:00 | | 2014-12-02 | 1,753,600 | 49.09 | 49.28 | 48.55 | 48.67 | 00:00:00 | | 2014-12-03 | 1,796,400 | 48.67 | 48.92 | 48.40 | 48.43 | 00:00:00 | | 2014-12-04 | 3,267,800 | 48.71 | 49.26 | 47.64 | 48.17 | 00:00:00 | | 2014-12-05 | 2,901,400 | 48.89 | 49.96 | 48.65 | 49.83 | 00:00:00 | | 2014-12-08 | 1,684,200 | 49.67 | 49.67 | 49.09 | 49.19 | 00:00:00 | | 2014-12-09 | 2,455,100 | 48.77 | 48.98 | 48.07 | 48.20 | 00:00:00 | | 2014-12-10 | 12,534,800 | 48.54 | 48.99 | 42.51 | 43.18 | 00:00:00 | | 2014-12-11 | 13,448,500 | 43.50 | 43.50 | 40.55 | 41.32 | 00:00:00 | | 2014-12-12 | 7,842,400 | 41.50 | 41.60 | 40.19 | 40.71 | 00:00:00 | | 2014-12-15 | 5,197,300 | 41.38 | 41.45 | 40.46 | 40.55 | 00:00:00 | | 2014-12-16 | 6,806,100 | 40.82 | 40.97 | 39.64 | 40.97 | 00:00:00 | | 2014-12-17 | 3,404,200 | 40.50 | 41.19 | 40.23 | 40.95 | 00:00:00 | | 2014-12-18 | 4,149,100 | 41.93 | 41.99 | 41.42 | 41.85 | 00:00:00 | | 2014-12-19 | 4,270,100 | 42.25 | 42.33 | 41.57 | 41.69 | 00:00:00 | | 2014-12-22 | 1,821,700 | 41.94 | 42.29 | 41.19 | 41.47 | 00:00:00 | | 2014-12-23 | 2,216,000 | 41.63 | 41.74 | 41.33 | 41.74 | 00:00:00 | | 2014-12-24 | 404,400 | 41.50 | 41.90 | 41.45 | 41.53 | 00:00:00 | | 2014-12-25 | 0 | 41.53 | 41.53 | 41.53 | 41.53 | 00:00:00 | | 2014-12-26 | 0 | 41.53 | 41.53 | 41.53 | 41.53 | 00:00:00 | | 2014-12-29 | 1,927,600 | 41.59 | 41.66 | 40.90 | 41.53 | 00:00:00 | | 2014-12-30 | 1,368,700 | 41.35 | 41.44 | 40.94 | 40.94 | 00:00:00 | | 2014-12-31 | 511,700 | 41.03 | 41.38 | 40.94 | 41.35 | 00:00:00 | | 2015-01-01 | 0 | 41.35 | 41.35 | 41.35 | 41.35 | 00:00:00 | | 2015-01-02 | 1,903,300 | 41.54 | 41.96 | 40.78 | 41.53 | 00:00:00 | | 2015-01-05 | 4,467,200 | 41.13 | 43.20 | 41.07 | 41.65 | 00:00:00 | | 2015-01-06 | 4,810,900 | 41.82 | 43.75 | 41.68 | 42.62 | 00:00:00 | | 2015-01-07 | 4,236,900 | 43.00 | 44.22 | 42.81 | 43.73 | 00:00:00 | | 2015-01-08 | 4,548,300 | 44.20 | 45.50 | 43.98 | 45.22 | 00:00:00 | | 2015-01-09 | 4,179,200 | 45.25 | 45.69 | 44.30 | 44.55 | 00:00:00 | | 2015-01-12 | 3,308,300 | 44.79 | 45.84 | 44.79 | 44.95 | 00:00:00 | | 2015-01-13 | 3,761,400 | 44.11 | 45.99 | 43.74 | 45.57 | 00:00:00 | | 2015-01-14 | 2,928,700 | 44.99 | 46.38 | 44.75 | 45.14 | 00:00:00 | | 2015-01-15 | 5,004,200 | 45.54 | 46.38 | 44.74 | 46.27 | 00:00:00 | | 2015-01-16 | 3,860,600 | 46.05 | 46.60 | 45.76 | 46.40 | 00:00:00 | | 2015-01-19 | 2,071,500 | 46.44 | 46.93 | 46.35 | 46.65 | 00:00:00 | | 2015-01-20 | 2,755,500 | 46.78 | 47.50 | 46.78 | 47.08 | 00:00:00 | | 2015-01-21 | 3,842,800 | 47.34 | 47.37 | 46.04 | 46.82 | 00:00:00 | | 2015-01-22 | 4,747,700 | 46.91 | 47.50 | 46.12 | 47.33 | 00:00:00 | | 2015-01-23 | 6,911,000 | 47.87 | 49.98 | 47.70 | 49.28 | 00:00:00 | | 2015-01-26 | 6,342,100 | 49.28 | 50.49 | 49.28 | 50.14 | 00:00:00 | | 2015-01-27 | 4,591,900 | 50.30 | 51.20 | 48.90 | 49.07 | 00:00:00 | | 2015-01-28 | 3,778,400 | 49.51 | 49.86 | 48.76 | 48.96 | 00:00:00 | | 2015-01-29 | 4,444,300 | 48.56 | 49.50 | 47.66 | 48.28 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
