|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-08-05 | 1,562,100 | 15.42 | 15.60 | 14.50 | 14.50 | 00:00:00 | | 2002-08-06 | 2,337,100 | 14.45 | 15.64 | 14.25 | 15.47 | 00:00:00 | | 2002-08-07 | 1,341,200 | 15.56 | 15.97 | 15.00 | 15.38 | 00:00:00 | | 2002-08-08 | 1,253,600 | 15.68 | 16.16 | 15.42 | 16.05 | 00:00:00 | | 2002-08-09 | 1,762,000 | 16.40 | 16.68 | 16.18 | 16.60 | 00:00:00 | | 2002-08-12 | 1,668,000 | 16.50 | 16.57 | 15.41 | 15.50 | 00:00:00 | | 2002-08-13 | 4,039,600 | 15.52 | 15.70 | 14.47 | 14.85 | 00:00:00 | | 2002-08-14 | 4,667,700 | 14.39 | 14.78 | 14.00 | 14.53 | 00:00:00 | | 2002-08-15 | 1,502,800 | 15.00 | 15.00 | 14.47 | 14.80 | 00:00:00 | | 2002-08-16 | 1,613,000 | 14.90 | 14.90 | 14.30 | 14.56 | 00:00:00 | | 2002-08-19 | 1,323,000 | 14.05 | 15.00 | 14.05 | 14.95 | 00:00:00 | | 2002-08-20 | 1,241,100 | 14.85 | 14.98 | 14.36 | 14.70 | 00:00:00 | | 2002-08-21 | 1,453,800 | 14.89 | 15.29 | 14.67 | 14.90 | 00:00:00 | | 2002-08-22 | 1,571,000 | 15.15 | 15.34 | 14.80 | 15.19 | 00:00:00 | | 2002-08-23 | 1,362,300 | 15.20 | 15.44 | 14.82 | 14.83 | 00:00:00 | | 2002-08-26 | 858,900 | 14.71 | 15.15 | 14.56 | 14.66 | 00:00:00 | | 2002-08-27 | 1,260,900 | 14.71 | 15.07 | 14.68 | 14.91 | 00:00:00 | | 2002-08-28 | 1,663,900 | 14.53 | 14.84 | 14.26 | 14.31 | 00:00:00 | | 2002-08-29 | 1,418,600 | 14.26 | 14.33 | 13.60 | 13.81 | 00:00:00 | | 2002-08-30 | 1,318,000 | 13.93 | 14.07 | 13.46 | 13.63 | 00:00:00 | | 2002-09-02 | 746,600 | 13.50 | 13.65 | 13.30 | 13.31 | 00:00:00 | | 2002-09-03 | 2,728,700 | 13.15 | 13.17 | 12.60 | 13.00 | 00:00:00 | | 2002-09-04 | 1,814,700 | 12.78 | 13.35 | 12.75 | 12.96 | 00:00:00 | | 2002-09-05 | 1,839,600 | 13.11 | 13.25 | 12.39 | 12.75 | 00:00:00 | | 2002-09-06 | 1,264,100 | 12.82 | 12.99 | 12.70 | 12.94 | 00:00:00 | | 2002-09-09 | 1,478,400 | 13.00 | 13.17 | 12.61 | 13.16 | 00:00:00 | | 2002-09-10 | 984,300 | 13.15 | 13.35 | 13.05 | 13.05 | 00:00:00 | | 2002-09-11 | 892,600 | 13.20 | 13.45 | 12.95 | 13.44 | 00:00:00 | | 2002-09-12 | 1,455,700 | 13.35 | 13.50 | 12.64 | 13.01 | 00:00:00 | | 2002-09-13 | 1,330,200 | 12.90 | 12.96 | 12.68 | 12.80 | 00:00:00 | | 2002-09-16 | 1,327,600 | 12.75 | 12.82 | 12.55 | 12.65 | 00:00:00 | | 2002-09-17 | 1,335,400 | 13.08 | 13.33 | 12.13 | 12.32 | 00:00:00 | | 2002-09-18 | 3,170,000 | 12.20 | 12.20 | 11.05 | 11.39 | 00:00:00 | | 2002-09-19 | 3,204,800 | 11.33 | 11.50 | 10.58 | 10.92 | 00:00:00 | | 2002-09-20 | 1,954,600 | 10.66 | 11.72 | 10.63 | 11.35 | 00:00:00 | | 2002-09-23 | 2,114,200 | 11.35 | 12.10 | 11.26 | 11.35 | 00:00:00 | | 2002-09-24 | 3,445,600 | 11.31 | 12.27 | 11.26 | 11.91 | 00:00:00 | | 2002-09-25 | 2,572,600 | 11.63 | 11.85 | 11.21 | 11.50 | 00:00:00 | | 2002-09-26 | 2,097,700 | 11.50 | 11.86 | 11.36 | 11.86 | 00:00:00 | | 2002-09-27 | 1,506,600 | 11.64 | 12.19 | 11.20 | 11.50 | 00:00:00 | | 2002-09-30 | 2,265,300 | 11.40 | 11.40 | 10.41 | 10.75 | 00:00:00 | | 2002-10-01 | 2,001,300 | 10.81 | 10.90 | 10.30 | 10.60 | 00:00:00 | | 2002-10-02 | 2,951,600 | 11.00 | 11.25 | 10.35 | 10.49 | 00:00:00 | | 2002-10-03 | 1,820,600 | 10.50 | 10.50 | 10.10 | 10.30 | 00:00:00 | | 2002-10-04 | 2,905,100 | 10.11 | 10.26 | 9.50 | 9.59 | 00:00:00 | | 2002-10-07 | 1,745,800 | 9.50 | 9.60 | 9.11 | 9.11 | 00:00:00 | | 2002-10-08 | 2,186,700 | 9.20 | 9.45 | 9.12 | 9.34 | 00:00:00 | | 2002-10-09 | 1,385,700 | 9.48 | 9.54 | 9.05 | 9.21 | 00:00:00 | | 2002-10-10 | 2,035,400 | 9.20 | 9.50 | 8.67 | 9.28 | 00:00:00 | | 2002-10-11 | 1,824,600 | 9.40 | 10.29 | 9.28 | 10.15 | 00:00:00 | | 2002-10-14 | 3,913,500 | 10.14 | 10.62 | 9.13 | 9.70 | 00:00:00 | | 2002-10-15 | 3,137,200 | 9.96 | 10.86 | 9.80 | 10.77 | 00:00:00 | | 2002-10-16 | 4,693,300 | 10.78 | 11.90 | 10.55 | 11.66 | 00:00:00 | | 2002-10-17 | 5,623,200 | 11.66 | 13.55 | 11.66 | 12.89 | 00:00:00 | | 2002-10-18 | 3,186,700 | 12.71 | 12.95 | 11.44 | 12.00 | 00:00:00 | | 2002-10-21 | 1,209,400 | 11.95 | 12.30 | 11.75 | 11.98 | 00:00:00 | | 2002-10-22 | 1,376,300 | 12.00 | 12.24 | 11.50 | 11.60 | 00:00:00 | | 2002-10-23 | 2,438,800 | 11.30 | 12.20 | 10.85 | 11.28 | 00:00:00 | | 2002-10-24 | 1,720,700 | 11.29 | 11.38 | 10.90 | 11.10 | 00:00:00 | | 2002-10-25 | 1,268,400 | 11.09 | 11.24 | 10.75 | 11.06 | 00:00:00 | | 2002-10-28 | 2,350,300 | 11.50 | 12.03 | 11.25 | 11.39 | 00:00:00 | | 2002-10-29 | 1,355,200 | 11.40 | 11.60 | 10.40 | 10.59 | 00:00:00 | | 2002-10-30 | 2,063,900 | 10.89 | 10.96 | 10.80 | 10.80 | 00:00:00 | | 2002-10-31 | 2,117,800 | 10.90 | 11.20 | 10.81 | 11.16 | 00:00:00 | | 2002-11-01 | 724,100 | 11.00 | 11.10 | 10.64 | 10.97 | 00:00:00 | | 2002-11-04 | 2,621,100 | 11.30 | 12.49 | 11.12 | 12.44 | 00:00:00 | | 2002-11-05 | 2,528,000 | 12.41 | 13.03 | 12.28 | 12.81 | 00:00:00 | | 2002-11-06 | 2,449,400 | 13.39 | 13.39 | 12.06 | 12.30 | 00:00:00 | | 2002-11-07 | 1,404,300 | 12.60 | 12.60 | 11.86 | 12.00 | 00:00:00 | | 2002-11-08 | 1,262,600 | 11.80 | 12.05 | 11.32 | 11.60 | 00:00:00 | | 2002-11-11 | 1,005,400 | 11.55 | 11.70 | 11.02 | 11.02 | 00:00:00 | | 2002-11-12 | 1,447,300 | 11.08 | 11.59 | 11.03 | 11.35 | 00:00:00 | | 2002-11-13 | 1,601,500 | 11.42 | 11.60 | 10.83 | 10.99 | 00:00:00 | | 2002-11-14 | 2,655,800 | 10.65 | 11.20 | 10.62 | 10.79 | 00:00:00 | | 2002-11-15 | 2,578,200 | 10.88 | 10.99 | 10.35 | 10.65 | 00:00:00 | | 2002-11-18 | 1,841,300 | 10.83 | 11.70 | 10.77 | 11.51 | 00:00:00 | | 2002-11-19 | 1,197,200 | 11.28 | 11.72 | 11.20 | 11.44 | 00:00:00 | | 2002-11-20 | 1,089,500 | 11.58 | 11.65 | 11.22 | 11.45 | 00:00:00 | | 2002-11-21 | 1,806,700 | 11.88 | 11.91 | 11.48 | 11.63 | 00:00:00 | | 2002-11-22 | 1,236,800 | 11.69 | 12.35 | 11.64 | 12.20 | 00:00:00 | | 2002-11-25 | 1,040,400 | 12.20 | 12.53 | 11.96 | 12.46 | 00:00:00 | | 2002-11-26 | 1,463,400 | 12.50 | 12.74 | 12.20 | 12.60 | 00:00:00 | | 2002-11-27 | 3,144,500 | 12.60 | 12.64 | 11.75 | 12.54 | 00:00:00 | | 2002-11-28 | 989,600 | 12.57 | 12.96 | 12.55 | 12.90 | 00:00:00 | | 2002-11-29 | 855,100 | 12.79 | 12.95 | 12.44 | 12.79 | 00:00:00 | | 2002-12-02 | 2,096,400 | 12.61 | 13.39 | 12.60 | 13.20 | 00:00:00 | | 2002-12-03 | 2,019,900 | 13.13 | 13.30 | 12.70 | 12.82 | 00:00:00 | | 2002-12-04 | 1,769,400 | 12.50 | 12.55 | 12.00 | 12.27 | 00:00:00 | | 2002-12-05 | 2,049,300 | 12.15 | 12.38 | 11.31 | 11.45 | 00:00:00 | | 2002-12-06 | 2,107,000 | 11.44 | 11.85 | 11.36 | 11.64 | 00:00:00 | | 2002-12-09 | 1,124,600 | 11.70 | 12.08 | 11.41 | 11.65 | 00:00:00 | | 2002-12-10 | 2,181,400 | 11.50 | 11.85 | 11.12 | 11.39 | 00:00:00 | | 2002-12-11 | 1,401,400 | 11.50 | 11.70 | 10.96 | 11.25 | 00:00:00 | | 2002-12-12 | 3,347,000 | 10.80 | 11.27 | 10.55 | 11.20 | 00:00:00 | | 2002-12-13 | 1,509,500 | 11.04 | 11.23 | 10.80 | 10.80 | 00:00:00 | | 2002-12-16 | 851,000 | 10.80 | 11.46 | 10.69 | 11.26 | 00:00:00 | | 2002-12-17 | 1,751,700 | 11.54 | 11.54 | 10.70 | 11.04 | 00:00:00 | | 2002-12-18 | 1,880,000 | 10.94 | 11.00 | 10.53 | 10.54 | 00:00:00 | | 2002-12-19 | 1,625,000 | 10.89 | 10.89 | 9.99 | 10.17 | 00:00:00 | | 2002-12-20 | 1,588,600 | 10.39 | 10.52 | 10.27 | 10.40 | 00:00:00 | | 2002-12-23 | 1,163,800 | 10.86 | 10.90 | 10.10 | 10.37 | 00:00:00 | | 2002-12-24 | 789,000 | 10.50 | 10.50 | 10.21 | 10.26 | 00:00:00 | | 2002-12-25 | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 00:00:00 | | 2002-12-26 | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 00:00:00 | | 2002-12-27 | 621,200 | 10.15 | 10.24 | 9.92 | 9.92 | 00:00:00 | | 2002-12-30 | 2,241,500 | 10.05 | 10.18 | 9.69 | 9.69 | 00:00:00 | | 2002-12-31 | 1,991,400 | 9.95 | 10.30 | 9.65 | 9.85 | 00:00:00 | | 2003-01-01 | 0 | 9.84 | 9.85 | 9.84 | 9.84 | 00:00:00 | | 2003-01-02 | 1,459,600 | 10.06 | 11.01 | 9.90 | 11.01 | 00:00:00 | | 2003-01-03 | 3,636,500 | 11.36 | 11.70 | 11.29 | 11.48 | 00:00:00 | | 2003-01-06 | 1,634,900 | 11.39 | 11.59 | 11.04 | 11.25 | 00:00:00 | | 2003-01-07 | 1,195,300 | 11.45 | 11.47 | 10.82 | 10.95 | 00:00:00 | | 2003-01-08 | 1,826,400 | 10.79 | 10.97 | 10.53 | 10.77 | 00:00:00 | | 2003-01-09 | 1,883,800 | 10.58 | 10.70 | 10.14 | 10.70 | 00:00:00 | | 2003-01-10 | 1,806,500 | 10.89 | 11.03 | 10.50 | 10.78 | 00:00:00 | | 2003-01-13 | 910,300 | 10.95 | 11.23 | 10.70 | 10.72 | 00:00:00 | | 2003-01-14 | 3,258,800 | 10.87 | 11.00 | 10.24 | 10.63 | 00:00:00 | | 2003-01-15 | 2,841,100 | 10.67 | 10.77 | 9.91 | 10.05 | 00:00:00 | | 2003-01-16 | 2,081,200 | 10.00 | 10.39 | 9.95 | 10.24 | 00:00:00 | | 2003-01-17 | 1,958,600 | 10.07 | 10.26 | 10.05 | 10.05 | 00:00:00 | | 2003-01-20 | 728,000 | 10.00 | 10.24 | 9.97 | 10.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
