TR4DER - EADS [EAD.PA] Historical Prices

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 2024-04-16
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-12-22	1,517,800	18.63	19.15	18.62	19.10	00:00:00
2003-12-23	611,800	19.10	19.25	18.96	19.05	00:00:00
2003-12-24	293,200	18.80	19.25	18.80	19.24	00:00:00
2003-12-25	0	19.24	19.24	19.24	19.24	00:00:00
2003-12-26	0	19.24	19.24	19.24	19.24	00:00:00
2003-12-29	630,000	18.07	19.24	18.07	19.09	00:00:00
2003-12-30	900,600	19.23	19.23	18.84	18.94	00:00:00
2003-12-31	763,000	18.78	19.05	18.58	18.85	00:00:00
2004-01-01	0	18.85	18.85	18.85	18.85	00:00:00
2004-01-02	1,132,100	18.57	19.05	18.57	18.75	00:00:00
2004-01-05	2,776,600	18.65	18.66	18.00	18.49	00:00:00
2004-01-06	2,877,600	18.48	18.48	17.66	17.85	00:00:00
2004-01-07	2,170,400	17.92	18.25	17.89	18.15	00:00:00
2004-01-08	3,718,500	18.10	18.25	17.81	18.16	00:00:00
2004-01-09	1,520,300	18.30	18.47	17.86	18.00	00:00:00
2004-01-12	2,641,700	17.77	17.88	17.26	17.62	00:00:00
2004-01-13	3,457,100	18.00	18.57	17.75	17.82	00:00:00
2004-01-14	1,931,100	17.96	18.54	17.91	18.42	00:00:00
2004-01-15	2,758,600	18.50	18.68	17.64	18.25	00:00:00
2004-01-16	2,444,600	18.30	18.82	18.11	18.70	00:00:00
2004-01-19	648,600	18.70	18.91	18.57	18.79	00:00:00
2004-01-20	1,875,100	18.70	19.10	18.57	18.88	00:00:00
2004-01-21	1,597,300	18.80	19.09	18.73	18.97	00:00:00
2004-01-22	2,123,200	18.95	19.10	18.65	19.08	00:00:00
2004-01-23	1,975,400	19.20	19.39	18.92	19.26	00:00:00
2004-01-26	1,617,100	19.00	19.13	18.67	18.70	00:00:00
2004-01-27	1,366,700	18.96	19.00	18.75	18.75	00:00:00
2004-01-28	3,683,300	18.84	18.86	18.15	18.27	00:00:00
2004-01-29	2,599,800	18.03	18.17	17.69	17.77	00:00:00
2004-01-30	4,679,700	17.79	18.05	17.26	17.46	00:00:00
2004-02-02	2,354,800	17.46	17.85	17.44	17.63	00:00:00
2004-02-03	2,276,500	17.83	17.83	17.11	17.20	00:00:00
2004-02-04	1,378,100	17.20	17.30	16.95	17.04	00:00:00
2004-02-05	2,253,200	17.00	17.41	16.98	17.14	00:00:00
2004-02-06	1,302,300	17.05	17.43	16.99	17.39	00:00:00
2004-02-09	936,900	17.23	17.65	17.23	17.39	00:00:00
2004-02-10	1,049,800	17.47	17.85	17.36	17.81	00:00:00
2004-02-11	1,113,600	17.79	17.79	17.35	17.45	00:00:00
2004-02-12	1,845,400	17.38	17.90	17.23	17.87	00:00:00
2004-02-13	1,449,500	17.85	18.02	17.45	17.48	00:00:00
2004-02-16	540,400	17.42	17.86	17.37	17.78	00:00:00
2004-02-17	1,027,800	17.98	18.12	17.75	17.86	00:00:00
2004-02-18	1,604,200	17.88	17.88	17.12	17.50	00:00:00
2004-02-19	2,176,200	17.62	17.90	17.35	17.85	00:00:00
2004-02-20	1,518,400	17.84	18.25	17.55	17.59	00:00:00
2004-02-23	838,000	17.53	17.89	17.44	17.45	00:00:00
2004-02-24	2,221,300	17.52	17.75	17.05	17.21	00:00:00
2004-02-25	1,753,800	17.30	17.50	17.16	17.44	00:00:00
2004-02-26	4,735,500	17.56	18.24	17.51	18.18	00:00:00
2004-02-27	2,772,000	18.34	18.81	18.25	18.61	00:00:00
2004-03-01	1,874,000	18.52	18.75	18.23	18.69	00:00:00
2004-03-02	2,173,900	18.76	18.94	18.32	18.57	00:00:00
2004-03-03	2,002,900	18.60	18.95	18.49	18.81	00:00:00
2004-03-04	734,300	18.63	18.95	18.60	18.78	00:00:00
2004-03-05	1,027,900	18.71	18.96	18.37	18.94	00:00:00
2004-03-08	1,695,300	19.02	19.13	18.60	18.66	00:00:00
2004-03-09	1,255,900	18.74	18.86	18.47	18.56	00:00:00
2004-03-10	1,550,100	18.57	18.64	18.29	18.57	00:00:00
2004-03-11	2,669,200	18.34	18.40	17.38	18.08	00:00:00
2004-03-12	2,156,200	17.69	17.79	17.31	17.70	00:00:00
2004-03-15	2,003,600	17.70	17.74	16.80	16.87	00:00:00
2004-03-16	2,582,400	16.92	17.13	16.40	16.82	00:00:00
2004-03-17	2,512,700	17.00	17.75	16.90	17.70	00:00:00
2004-03-18	1,397,100	16.80	17.75	16.80	17.38	00:00:00
2004-03-19	1,533,000	17.68	17.68	16.85	17.18	00:00:00
2004-03-22	1,447,200	16.88	17.15	16.37	16.55	00:00:00
2004-03-23	1,525,800	16.50	17.12	16.49	16.94	00:00:00
2004-03-24	1,176,400	16.87	17.13	16.83	17.00	00:00:00
2004-03-25	1,012,400	17.18	17.49	17.02	17.41	00:00:00
2004-03-26	1,306,300	17.60	17.75	17.36	17.56	00:00:00
2004-03-29	989,000	17.51	18.05	17.42	17.89	00:00:00
2004-03-30	1,076,200	17.85	18.00	17.62	17.80	00:00:00
2004-03-31	1,508,300	17.72	17.96	17.44	17.55	00:00:00
2004-04-01	1,055,800	17.65	17.90	17.64	17.89	00:00:00
2004-04-02	2,716,400	17.95	18.75	17.77	18.50	00:00:00
2004-04-05	2,006,400	18.51	19.15	18.50	19.15	00:00:00
2004-04-06	2,051,400	19.10	19.16	18.52	18.72	00:00:00
2004-04-07	2,122,000	18.66	19.12	18.65	19.11	00:00:00
2004-04-08	1,809,900	19.10	19.49	19.03	19.44	00:00:00
2004-04-09	0	19.44	19.44	19.44	19.44	00:00:00
2004-04-12	0	19.44	19.44	19.44	19.44	00:00:00
2004-04-13	1,849,700	19.49	19.88	19.45	19.88	00:00:00
2004-04-14	1,985,800	19.80	19.80	19.30	19.44	00:00:00
2004-04-15	1,622,700	19.70	19.83	19.54	19.64	00:00:00
2004-04-16	1,864,100	19.66	19.70	19.06	19.25	00:00:00
2004-04-19	1,163,300	19.16	19.42	19.12	19.29	00:00:00
2004-04-20	1,272,100	19.45	19.78	19.31	19.69	00:00:00
2004-04-21	1,013,500	19.39	19.75	19.39	19.57	00:00:00
2004-04-22	1,313,500	19.56	19.70	19.33	19.51	00:00:00
2004-04-23	2,813,300	19.54	20.20	19.52	20.06	00:00:00
2004-04-26	7,151,700	20.10	21.90	20.06	21.51	00:00:00
2004-04-27	2,723,800	21.49	21.81	21.12	21.80	00:00:00
2004-04-28	3,454,400	21.70	22.08	21.37	21.50	00:00:00
2004-04-29	1,622,600	21.45	21.85	21.21	21.40	00:00:00
2004-04-30	2,719,400	21.10	21.24	20.90	21.10	00:00:00
2004-05-03	1,099,900	20.80	21.73	20.80	21.63	00:00:00
2004-05-04	2,049,200	21.95	21.95	20.92	21.05	00:00:00
2004-05-05	1,896,700	20.91	21.28	20.91	21.11	00:00:00
2004-05-06	2,189,800	21.10	21.45	20.35	20.38	00:00:00
2004-05-07	2,661,200	20.36	21.20	20.35	20.90	00:00:00
2004-05-10	3,592,900	20.23	20.58	19.56	19.87	00:00:00
2004-05-11	2,194,300	20.00	20.24	19.73	19.81	00:00:00
2004-05-12	3,376,900	19.90	19.90	18.85	18.99	00:00:00
2004-05-13	2,400,000	19.20	19.62	19.10	19.36	00:00:00
2004-05-14	1,760,500	19.53	19.66	19.21	19.37	00:00:00
2004-05-17	1,992,900	19.19	19.26	18.52	18.80	00:00:00
2004-05-18	1,951,700	18.70	19.48	18.70	19.27	00:00:00
2004-05-19	2,665,800	19.55	20.35	19.54	20.09	00:00:00
2004-05-20	900,000	19.99	19.99	19.51	19.62	00:00:00
2004-05-21	957,500	19.76	20.29	19.73	20.12	00:00:00
2004-05-24	1,692,800	20.14	20.69	19.88	19.92	00:00:00
2004-05-25	1,439,200	19.93	20.17	19.68	19.83	00:00:00
2004-05-26	1,663,200	20.22	20.33	19.81	20.02	00:00:00
2004-05-27	1,699,500	20.17	20.35	19.92	20.19	00:00:00
2004-05-28	2,824,200	20.20	20.29	20.02	20.18	00:00:00
2004-05-31	264,700	19.94	20.35	19.94	20.35	00:00:00
2004-06-01	1,035,900	20.45	20.45	19.82	19.87	00:00:00
2004-06-02	1,846,500	19.99	20.25	19.87	20.12	00:00:00
2004-06-03	1,819,000	20.08	20.23	19.77	20.15	00:00:00
2004-06-04	1,679,800	20.15	20.22	19.92	20.15	00:00:00
2004-06-07	3,090,300	20.13	20.20	19.53	19.82	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>