|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-01-20 | 728,000 | 10.00 | 10.24 | 9.97 | 10.00 | 00:00:00 | | 2003-01-21 | 2,308,000 | 10.00 | 10.18 | 9.70 | 9.78 | 00:00:00 | | 2003-01-22 | 1,577,200 | 9.75 | 9.95 | 9.53 | 9.53 | 00:00:00 | | 2003-01-23 | 1,380,900 | 9.56 | 9.68 | 9.36 | 9.56 | 00:00:00 | | 2003-01-24 | 1,170,200 | 9.53 | 9.68 | 9.27 | 9.30 | 00:00:00 | | 2003-01-27 | 1,888,400 | 9.25 | 9.45 | 8.89 | 9.06 | 00:00:00 | | 2003-01-28 | 1,622,300 | 9.06 | 9.54 | 9.00 | 9.40 | 00:00:00 | | 2003-01-29 | 2,109,400 | 9.40 | 9.54 | 9.20 | 9.50 | 00:00:00 | | 2003-01-30 | 1,662,400 | 9.60 | 9.98 | 9.42 | 9.88 | 00:00:00 | | 2003-01-31 | 2,129,600 | 9.65 | 9.95 | 9.57 | 9.70 | 00:00:00 | | 2003-02-03 | 1,721,900 | 9.90 | 9.93 | 9.61 | 9.70 | 00:00:00 | | 2003-02-04 | 895,900 | 9.52 | 9.58 | 9.19 | 9.30 | 00:00:00 | | 2003-02-05 | 809,100 | 9.37 | 9.45 | 9.11 | 9.26 | 00:00:00 | | 2003-02-06 | 1,680,800 | 9.22 | 9.37 | 9.11 | 9.30 | 00:00:00 | | 2003-02-07 | 1,485,200 | 9.31 | 9.42 | 9.25 | 9.33 | 00:00:00 | | 2003-02-10 | 1,714,600 | 9.33 | 9.33 | 8.83 | 9.00 | 00:00:00 | | 2003-02-11 | 1,826,400 | 9.18 | 9.18 | 8.95 | 9.00 | 00:00:00 | | 2003-02-12 | 1,751,900 | 9.00 | 9.10 | 8.59 | 8.75 | 00:00:00 | | 2003-02-13 | 1,291,600 | 8.60 | 8.89 | 8.60 | 8.75 | 00:00:00 | | 2003-02-14 | 2,774,300 | 8.66 | 8.82 | 8.56 | 8.73 | 00:00:00 | | 2003-02-17 | 835,700 | 8.88 | 9.10 | 8.73 | 9.03 | 00:00:00 | | 2003-02-18 | 1,103,800 | 9.10 | 9.10 | 8.75 | 9.07 | 00:00:00 | | 2003-02-19 | 763,800 | 9.00 | 9.04 | 8.85 | 8.91 | 00:00:00 | | 2003-02-20 | 853,800 | 8.97 | 9.04 | 8.56 | 8.64 | 00:00:00 | | 2003-02-21 | 2,142,900 | 8.56 | 8.60 | 8.24 | 8.37 | 00:00:00 | | 2003-02-24 | 929,100 | 8.30 | 8.46 | 8.06 | 8.11 | 00:00:00 | | 2003-02-25 | 2,035,600 | 8.05 | 8.15 | 7.65 | 7.90 | 00:00:00 | | 2003-02-26 | 1,591,900 | 8.06 | 8.15 | 7.50 | 7.62 | 00:00:00 | | 2003-02-27 | 3,046,400 | 7.50 | 8.08 | 7.25 | 7.90 | 00:00:00 | | 2003-02-28 | 2,248,000 | 8.00 | 8.15 | 7.93 | 8.07 | 00:00:00 | | 2003-03-03 | 1,768,000 | 8.00 | 8.10 | 7.88 | 8.10 | 00:00:00 | | 2003-03-04 | 2,095,000 | 7.80 | 7.90 | 7.40 | 7.74 | 00:00:00 | | 2003-03-05 | 1,254,900 | 7.56 | 7.67 | 7.35 | 7.56 | 00:00:00 | | 2003-03-06 | 1,923,400 | 7.47 | 7.49 | 7.07 | 7.24 | 00:00:00 | | 2003-03-07 | 1,618,400 | 7.08 | 7.29 | 6.87 | 7.00 | 00:00:00 | | 2003-03-10 | 2,358,700 | 6.82 | 7.05 | 6.40 | 6.50 | 00:00:00 | | 2003-03-11 | 2,268,500 | 6.49 | 7.12 | 6.33 | 6.82 | 00:00:00 | | 2003-03-12 | 2,595,200 | 6.91 | 7.08 | 6.54 | 6.62 | 00:00:00 | | 2003-03-13 | 2,492,900 | 6.81 | 7.44 | 6.75 | 7.44 | 00:00:00 | | 2003-03-14 | 4,732,500 | 7.50 | 7.99 | 7.45 | 7.99 | 00:00:00 | | 2003-03-17 | 1,772,500 | 7.58 | 8.70 | 7.56 | 8.35 | 00:00:00 | | 2003-03-18 | 2,724,300 | 8.60 | 9.10 | 8.12 | 8.46 | 00:00:00 | | 2003-03-19 | 1,491,000 | 8.50 | 8.64 | 8.00 | 8.39 | 00:00:00 | | 2003-03-20 | 1,103,400 | 8.25 | 8.61 | 8.11 | 8.32 | 00:00:00 | | 2003-03-21 | 1,471,700 | 8.35 | 8.74 | 8.34 | 8.59 | 00:00:00 | | 2003-03-24 | 2,017,100 | 8.59 | 8.68 | 7.99 | 8.09 | 00:00:00 | | 2003-03-25 | 2,280,800 | 7.98 | 8.50 | 7.60 | 8.38 | 00:00:00 | | 2003-03-26 | 1,393,100 | 8.12 | 8.54 | 8.10 | 8.26 | 00:00:00 | | 2003-03-27 | 2,372,300 | 8.00 | 8.04 | 7.55 | 7.81 | 00:00:00 | | 2003-03-28 | 3,792,300 | 7.76 | 7.90 | 7.09 | 7.40 | 00:00:00 | | 2003-03-31 | 3,345,400 | 7.10 | 7.17 | 6.73 | 6.90 | 00:00:00 | | 2003-04-01 | 1,989,200 | 7.00 | 7.20 | 6.87 | 7.15 | 00:00:00 | | 2003-04-02 | 2,393,500 | 7.43 | 7.62 | 7.17 | 7.49 | 00:00:00 | | 2003-04-03 | 2,524,400 | 7.48 | 8.12 | 7.46 | 7.80 | 00:00:00 | | 2003-04-04 | 1,258,400 | 7.82 | 7.99 | 7.58 | 7.61 | 00:00:00 | | 2003-04-07 | 4,528,700 | 7.96 | 8.64 | 7.81 | 8.31 | 00:00:00 | | 2003-04-08 | 3,953,300 | 8.37 | 8.39 | 7.93 | 7.94 | 00:00:00 | | 2003-04-09 | 2,755,200 | 7.65 | 8.03 | 7.61 | 7.89 | 00:00:00 | | 2003-04-10 | 2,341,300 | 7.80 | 7.89 | 7.40 | 7.47 | 00:00:00 | | 2003-04-11 | 3,712,500 | 7.55 | 7.81 | 7.16 | 7.29 | 00:00:00 | | 2003-04-14 | 1,862,200 | 7.32 | 7.60 | 7.29 | 7.44 | 00:00:00 | | 2003-04-15 | 2,375,000 | 7.52 | 7.75 | 7.48 | 7.52 | 00:00:00 | | 2003-04-16 | 1,517,400 | 7.80 | 7.85 | 7.38 | 7.45 | 00:00:00 | | 2003-04-17 | 865,600 | 7.45 | 7.58 | 7.36 | 7.55 | 00:00:00 | | 2003-04-18 | 0 | 7.55 | 7.55 | 7.55 | 7.55 | 00:00:00 | | 2003-04-21 | 0 | 7.55 | 7.55 | 7.55 | 7.55 | 00:00:00 | | 2003-04-22 | 879,800 | 7.60 | 7.63 | 7.48 | 7.56 | 00:00:00 | | 2003-04-23 | 1,724,800 | 7.65 | 7.93 | 7.65 | 7.78 | 00:00:00 | | 2003-04-24 | 2,520,600 | 7.90 | 8.22 | 7.86 | 7.94 | 00:00:00 | | 2003-04-25 | 4,420,500 | 8.25 | 8.39 | 7.62 | 7.72 | 00:00:00 | | 2003-04-28 | 2,363,000 | 7.84 | 8.17 | 7.84 | 7.97 | 00:00:00 | | 2003-04-29 | 3,397,200 | 8.16 | 8.56 | 8.10 | 8.22 | 00:00:00 | | 2003-04-30 | 2,584,100 | 8.31 | 8.65 | 8.31 | 8.33 | 00:00:00 | | 2003-05-01 | 0 | 8.33 | 8.33 | 8.33 | 8.33 | 00:00:00 | | 2003-05-02 | 1,499,500 | 8.22 | 8.54 | 8.18 | 8.50 | 00:00:00 | | 2003-05-05 | 2,776,700 | 8.68 | 8.87 | 8.61 | 8.68 | 00:00:00 | | 2003-05-06 | 3,228,900 | 8.46 | 8.92 | 8.10 | 8.92 | 00:00:00 | | 2003-05-07 | 2,275,900 | 9.00 | 9.00 | 8.45 | 8.61 | 00:00:00 | | 2003-05-08 | 1,643,700 | 8.68 | 8.68 | 8.19 | 8.31 | 00:00:00 | | 2003-05-09 | 2,229,800 | 8.30 | 8.53 | 8.08 | 8.48 | 00:00:00 | | 2003-05-12 | 1,468,700 | 8.48 | 8.48 | 8.09 | 8.24 | 00:00:00 | | 2003-05-13 | 1,721,700 | 8.31 | 8.42 | 8.08 | 8.32 | 00:00:00 | | 2003-05-14 | 1,007,800 | 8.32 | 8.47 | 8.24 | 8.30 | 00:00:00 | | 2003-05-15 | 1,470,900 | 8.30 | 8.36 | 8.10 | 8.14 | 00:00:00 | | 2003-05-16 | 1,524,200 | 8.27 | 8.44 | 8.15 | 8.29 | 00:00:00 | | 2003-05-19 | 1,800,700 | 8.10 | 8.20 | 7.81 | 7.84 | 00:00:00 | | 2003-05-20 | 1,429,500 | 7.80 | 8.03 | 7.75 | 8.03 | 00:00:00 | | 2003-05-21 | 2,734,500 | 8.00 | 8.23 | 7.75 | 8.23 | 00:00:00 | | 2003-05-22 | 3,287,400 | 8.30 | 8.45 | 8.12 | 8.39 | 00:00:00 | | 2003-05-23 | 1,418,600 | 8.44 | 8.51 | 8.03 | 8.22 | 00:00:00 | | 2003-05-26 | 526,300 | 8.22 | 8.35 | 8.14 | 8.20 | 00:00:00 | | 2003-05-27 | 2,258,500 | 8.26 | 8.60 | 8.11 | 8.52 | 00:00:00 | | 2003-05-28 | 2,092,100 | 8.63 | 8.95 | 8.63 | 8.76 | 00:00:00 | | 2003-05-29 | 1,946,400 | 8.84 | 9.05 | 8.70 | 9.05 | 00:00:00 | | 2003-05-30 | 4,955,600 | 9.00 | 9.80 | 8.96 | 9.47 | 00:00:00 | | 2003-06-02 | 1,884,600 | 9.75 | 9.75 | 9.45 | 9.54 | 00:00:00 | | 2003-06-03 | 2,034,100 | 9.46 | 9.62 | 9.22 | 9.43 | 00:00:00 | | 2003-06-04 | 3,032,500 | 9.44 | 9.88 | 9.41 | 9.80 | 00:00:00 | | 2003-06-05 | 3,084,500 | 9.90 | 10.20 | 9.82 | 10.12 | 00:00:00 | | 2003-06-06 | 1,947,000 | 10.20 | 10.34 | 10.08 | 10.24 | 00:00:00 | | 2003-06-09 | 990,300 | 10.13 | 10.38 | 10.07 | 10.24 | 00:00:00 | | 2003-06-10 | 1,087,300 | 10.25 | 10.34 | 10.13 | 10.28 | 00:00:00 | | 2003-06-11 | 2,887,000 | 10.36 | 10.36 | 10.12 | 10.35 | 00:00:00 | | 2003-06-12 | 2,913,300 | 10.45 | 10.69 | 10.35 | 10.66 | 00:00:00 | | 2003-06-13 | 4,050,600 | 10.55 | 10.77 | 10.43 | 10.47 | 00:00:00 | | 2003-06-16 | 4,389,600 | 10.75 | 10.94 | 10.55 | 10.88 | 00:00:00 | | 2003-06-17 | 4,487,100 | 11.04 | 11.48 | 10.97 | 11.10 | 00:00:00 | | 2003-06-18 | 3,053,600 | 11.21 | 11.37 | 10.58 | 10.83 | 00:00:00 | | 2003-06-19 | 4,647,400 | 10.86 | 11.04 | 10.33 | 10.55 | 00:00:00 | | 2003-06-20 | 3,868,900 | 10.36 | 11.00 | 10.34 | 10.92 | 00:00:00 | | 2003-06-23 | 1,838,800 | 10.85 | 10.90 | 10.40 | 10.47 | 00:00:00 | | 2003-06-24 | 3,349,500 | 10.50 | 10.66 | 10.45 | 10.53 | 00:00:00 | | 2003-06-25 | 3,622,000 | 10.64 | 10.76 | 10.50 | 10.50 | 00:00:00 | | 2003-06-26 | 2,561,400 | 10.40 | 10.78 | 10.39 | 10.63 | 00:00:00 | | 2003-06-27 | 4,300,300 | 10.80 | 11.00 | 10.53 | 10.89 | 00:00:00 | | 2003-06-30 | 2,618,000 | 10.77 | 11.10 | 10.60 | 10.68 | 00:00:00 | | 2003-07-01 | 2,244,700 | 10.60 | 10.94 | 10.41 | 10.50 | 00:00:00 | | 2003-07-02 | 1,575,100 | 10.65 | 10.99 | 10.54 | 10.99 | 00:00:00 | | 2003-07-03 | 3,247,400 | 11.00 | 11.59 | 10.98 | 11.52 | 00:00:00 | | 2003-07-04 | 1,099,000 | 11.46 | 11.62 | 11.44 | 11.57 | 00:00:00 | | 2003-07-07 | 2,903,600 | 11.65 | 12.33 | 11.59 | 12.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
