|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-01-29 | 4,444,300 | 48.56 | 49.50 | 47.66 | 48.28 | 00:00:00 | | 2015-01-30 | 6,279,500 | 48.41 | 49.43 | 46.90 | 47.20 | 00:00:00 | | 2015-02-02 | 2,830,100 | 47.03 | 47.60 | 46.56 | 46.87 | 00:00:00 | | 2015-02-03 | 3,064,300 | 47.23 | 47.77 | 47.04 | 47.25 | 00:00:00 | | 2015-02-04 | 2,689,600 | 47.02 | 47.65 | 46.59 | 47.64 | 00:00:00 | | 2015-02-05 | 2,708,700 | 47.15 | 48.54 | 47.00 | 48.41 | 00:00:00 | | 2015-02-06 | 2,177,500 | 48.18 | 48.46 | 48.05 | 48.35 | 00:00:00 | | 2015-02-09 | 2,569,200 | 48.00 | 48.34 | 47.51 | 48.24 | 00:00:00 | | 2015-02-10 | 3,340,800 | 48.48 | 50.02 | 48.48 | 49.74 | 00:00:00 | | 2015-02-11 | 1,823,900 | 49.65 | 49.81 | 48.99 | 49.42 | 00:00:00 | | 2015-02-12 | 1,976,800 | 49.25 | 49.94 | 49.13 | 49.78 | 00:00:00 | | 2015-02-13 | 2,540,000 | 49.95 | 50.06 | 49.40 | 49.75 | 00:00:00 | | 2015-02-16 | 1,845,600 | 50.25 | 50.72 | 50.25 | 50.45 | 00:00:00 | | 2015-02-17 | 1,861,600 | 50.37 | 50.73 | 49.61 | 50.67 | 00:00:00 | | 2015-02-18 | 1,835,800 | 50.93 | 51.44 | 50.41 | 51.39 | 00:00:00 | | 2015-02-19 | 1,817,100 | 51.19 | 52.00 | 50.83 | 51.99 | 00:00:00 | | 2015-02-20 | 2,769,500 | 51.77 | 52.47 | 51.76 | 52.46 | 00:00:00 | | 2015-02-23 | 1,880,900 | 52.73 | 53.00 | 52.52 | 52.84 | 00:00:00 | | 2015-02-24 | 2,488,700 | 52.63 | 52.88 | 51.52 | 51.85 | 00:00:00 | | 2015-02-25 | 2,069,100 | 51.59 | 51.87 | 50.98 | 51.40 | 00:00:00 | | 2015-02-26 | 2,128,100 | 51.47 | 51.82 | 51.09 | 51.63 | 00:00:00 | | 2015-02-27 | 7,164,200 | 54.21 | 55.75 | 53.81 | 55.33 | 00:00:00 | | 2015-03-02 | 3,133,900 | 55.85 | 56.79 | 55.17 | 56.09 | 00:00:00 | | 2015-03-03 | 2,417,000 | 56.13 | 56.43 | 55.30 | 55.40 | 00:00:00 | | 2015-03-04 | 3,085,300 | 55.33 | 56.90 | 55.32 | 56.52 | 00:00:00 | | 2015-03-05 | 4,599,700 | 56.75 | 59.50 | 56.62 | 59.21 | 00:00:00 | | 2015-03-06 | 3,360,500 | 58.50 | 59.49 | 58.21 | 59.42 | 00:00:00 | | 2015-03-09 | 1,917,300 | 58.97 | 59.49 | 58.42 | 58.88 | 00:00:00 | | 2015-03-10 | 3,101,000 | 58.58 | 59.16 | 57.92 | 58.88 | 00:00:00 | | 2015-03-11 | 3,256,900 | 59.10 | 61.53 | 59.04 | 61.43 | 00:00:00 | | 2015-03-12 | 3,119,200 | 61.50 | 62.48 | 61.40 | 62.08 | 00:00:00 | | 2015-03-13 | 3,415,400 | 62.12 | 63.56 | 61.85 | 63.56 | 00:00:00 | | 2015-03-16 | 2,903,800 | 63.59 | 64.00 | 63.12 | 63.86 | 00:00:00 | | 2015-03-17 | 4,210,100 | 63.65 | 63.70 | 60.37 | 60.98 | 00:00:00 | | 2015-03-18 | 3,099,500 | 61.00 | 61.99 | 60.72 | 61.19 | 00:00:00 | | 2015-03-19 | 2,906,400 | 60.52 | 61.20 | 59.40 | 61.08 | 00:00:00 | | 2015-03-20 | 3,602,800 | 61.08 | 61.71 | 60.60 | 61.40 | 00:00:00 | | 2015-03-23 | 3,139,900 | 61.49 | 61.60 | 59.85 | 60.00 | 00:00:00 | | 2015-03-24 | 5,095,100 | 59.29 | 60.75 | 58.14 | 60.31 | 00:00:00 | | 2015-03-25 | 3,098,900 | 60.00 | 60.42 | 58.80 | 58.89 | 00:00:00 | | 2015-03-26 | 3,237,700 | 58.38 | 60.15 | 57.85 | 60.14 | 00:00:00 | | 2015-03-27 | 2,905,300 | 60.65 | 61.37 | 60.21 | 60.41 | 00:00:00 | | 2015-03-30 | 2,009,400 | 60.84 | 61.46 | 60.51 | 61.19 | 00:00:00 | | 2015-03-31 | 2,340,500 | 60.90 | 61.57 | 60.36 | 60.44 | 00:00:00 | | 2015-04-01 | 1,820,600 | 60.36 | 61.65 | 60.30 | 60.91 | 00:00:00 | | 2015-04-02 | 1,137,000 | 60.71 | 60.93 | 60.31 | 60.76 | 00:00:00 | | 2015-04-03 | 0 | 60.76 | 60.76 | 60.76 | 60.76 | 00:00:00 | | 2015-04-06 | 0 | 60.76 | 60.76 | 60.76 | 60.76 | 00:00:00 | | 2015-04-07 | 1,855,000 | 60.65 | 60.89 | 59.55 | 60.40 | 00:00:00 | | 2015-04-08 | 1,408,500 | 59.99 | 60.58 | 59.84 | 60.04 | 00:00:00 | | 2015-04-09 | 1,779,200 | 59.84 | 61.28 | 59.83 | 61.27 | 00:00:00 | | 2015-04-10 | 1,700,200 | 61.00 | 61.91 | 60.96 | 61.91 | 00:00:00 | | 2015-04-13 | 2,217,900 | 60.71 | 62.95 | 60.70 | 62.79 | 00:00:00 | | 2015-04-14 | 2,920,700 | 62.16 | 62.37 | 60.84 | 61.13 | 00:00:00 | | 2015-04-15 | 2,450,900 | 61.00 | 62.83 | 60.80 | 62.73 | 00:00:00 | | 2015-04-16 | 3,911,400 | 63.00 | 64.58 | 63.00 | 63.97 | 00:00:00 | | 2015-04-17 | 3,345,100 | 63.00 | 63.50 | 62.04 | 62.18 | 00:00:00 | | 2015-04-20 | 1,728,400 | 61.95 | 63.17 | 61.88 | 63.11 | 00:00:00 | | 2015-04-21 | 2,790,300 | 63.19 | 64.74 | 63.11 | 64.54 | 00:00:00 | | 2015-04-22 | 3,382,700 | 64.12 | 66.10 | 64.02 | 65.80 | 00:00:00 | | 2015-04-23 | 3,841,300 | 65.08 | 65.89 | 64.90 | 65.64 | 00:00:00 | | 2015-04-24 | 3,488,800 | 65.05 | 65.73 | 64.29 | 65.14 | 00:00:00 | | 2015-04-27 | 2,607,900 | 64.21 | 65.75 | 63.67 | 65.75 | 00:00:00 | | 2015-04-28 | 3,506,300 | 65.07 | 65.61 | 62.66 | 62.90 | 00:00:00 | | 2015-04-29 | 3,605,300 | 62.00 | 63.47 | 60.40 | 60.58 | 00:00:00 | | 2015-04-30 | 4,115,000 | 60.19 | 62.24 | 59.51 | 62.00 | 00:00:00 | | 2015-05-01 | 0 | 62.00 | 62.00 | 62.00 | 62.00 | 00:00:00 | | 2015-05-04 | 1,979,300 | 61.20 | 61.85 | 60.96 | 61.60 | 00:00:00 | | 2015-05-05 | 3,343,200 | 61.00 | 62.09 | 59.75 | 59.90 | 00:00:00 | | 2015-05-06 | 3,512,100 | 59.60 | 61.49 | 59.52 | 60.28 | 00:00:00 | | 2015-05-07 | 3,092,600 | 60.02 | 60.59 | 58.12 | 60.36 | 00:00:00 | | 2015-05-08 | 3,394,300 | 60.98 | 63.55 | 60.57 | 63.40 | 00:00:00 | | 2015-05-11 | 3,850,500 | 61.10 | 62.46 | 60.53 | 62.09 | 00:00:00 | | 2015-05-12 | 3,248,600 | 61.80 | 61.80 | 59.98 | 60.71 | 00:00:00 | | 2015-05-13 | 2,602,800 | 61.35 | 62.39 | 60.00 | 60.20 | 00:00:00 | | 2015-05-14 | 2,359,000 | 60.13 | 60.99 | 58.88 | 60.87 | 00:00:00 | | 2015-05-15 | 3,202,000 | 61.50 | 62.33 | 60.50 | 60.86 | 00:00:00 | | 2015-05-18 | 2,017,400 | 61.00 | 61.88 | 60.15 | 61.50 | 00:00:00 | | 2015-05-19 | 3,256,800 | 62.06 | 63.66 | 62.00 | 62.81 | 00:00:00 | | 2015-05-20 | 1,972,600 | 63.11 | 63.51 | 62.45 | 63.34 | 00:00:00 | | 2015-05-21 | 1,445,500 | 63.00 | 63.98 | 62.57 | 63.94 | 00:00:00 | | 2015-05-22 | 2,184,400 | 63.80 | 64.14 | 63.10 | 63.73 | 00:00:00 | | 2015-05-25 | 752,300 | 64.24 | 64.24 | 63.13 | 63.36 | 00:00:00 | | 2015-05-26 | 2,885,100 | 63.48 | 64.46 | 63.23 | 63.49 | 00:00:00 | | 2015-05-27 | 3,451,700 | 64.04 | 65.55 | 63.51 | 65.26 | 00:00:00 | | 2015-05-28 | 1,745,100 | 65.00 | 65.25 | 64.02 | 64.64 | 00:00:00 | | 2015-05-29 | 3,487,900 | 64.61 | 64.69 | 61.82 | 62.00 | 00:00:00 | | 2015-06-01 | 2,572,200 | 61.33 | 62.33 | 60.63 | 61.82 | 00:00:00 | | 2015-06-02 | 2,618,000 | 62.07 | 62.11 | 60.55 | 61.51 | 00:00:00 | | 2015-06-03 | 2,468,700 | 61.66 | 62.87 | 61.03 | 61.43 | 00:00:00 | | 2015-06-04 | 2,650,700 | 61.07 | 61.49 | 59.76 | 60.77 | 00:00:00 | | 2015-06-05 | 3,033,000 | 60.34 | 60.35 | 59.03 | 59.66 | 00:00:00 | | 2015-06-08 | 2,012,800 | 59.50 | 59.65 | 58.83 | 59.15 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
