|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2004-06-07 | 3,090,300 | 20.13 | 20.20 | 19.53 | 19.82 | 00:00:00 | 2004-06-08 | 1,486,900 | 19.76 | 20.22 | 19.76 | 20.19 | 00:00:00 | 2004-06-09 | 2,376,900 | 20.27 | 20.86 | 20.10 | 20.49 | 00:00:00 | 2004-06-10 | 1,535,800 | 20.60 | 20.75 | 20.15 | 20.26 | 00:00:00 | 2004-06-11 | 1,987,500 | 20.26 | 20.88 | 20.26 | 20.75 | 00:00:00 | 2004-06-14 | 1,574,500 | 20.75 | 20.75 | 20.25 | 20.33 | 00:00:00 | 2004-06-15 | 1,567,800 | 20.40 | 20.74 | 20.33 | 20.67 | 00:00:00 | 2004-06-16 | 2,580,800 | 20.28 | 21.13 | 20.28 | 20.91 | 00:00:00 | 2004-06-17 | 1,338,000 | 20.76 | 21.15 | 20.76 | 21.05 | 00:00:00 | 2004-06-18 | 2,263,000 | 20.90 | 21.20 | 20.76 | 20.98 | 00:00:00 | 2004-06-21 | 1,762,700 | 21.01 | 21.63 | 21.01 | 21.45 | 00:00:00 | 2004-06-22 | 4,604,600 | 21.15 | 22.12 | 21.14 | 21.75 | 00:00:00 | 2004-06-23 | 2,851,400 | 22.00 | 22.48 | 21.89 | 22.37 | 00:00:00 | 2004-06-24 | 3,006,300 | 22.43 | 23.09 | 22.43 | 22.94 | 00:00:00 | 2004-06-25 | 1,612,200 | 22.80 | 22.89 | 22.21 | 22.56 | 00:00:00 | 2004-06-28 | 1,454,300 | 22.42 | 23.04 | 22.42 | 22.90 | 00:00:00 | 2004-06-29 | 2,791,500 | 22.74 | 23.45 | 22.71 | 23.10 | 00:00:00 | 2004-06-30 | 1,829,000 | 23.07 | 23.35 | 22.88 | 22.88 | 00:00:00 | 2004-07-01 | 2,503,400 | 22.99 | 23.25 | 22.50 | 22.69 | 00:00:00 | 2004-07-02 | 2,756,500 | 22.47 | 22.60 | 21.97 | 21.99 | 00:00:00 | 2004-07-05 | 1,014,900 | 21.85 | 22.19 | 21.85 | 22.08 | 00:00:00 | 2004-07-06 | 1,225,500 | 21.99 | 22.25 | 21.79 | 21.85 | 00:00:00 | 2004-07-07 | 1,669,800 | 21.78 | 22.30 | 21.71 | 21.86 | 00:00:00 | 2004-07-08 | 4,783,900 | 21.40 | 21.90 | 21.25 | 21.80 | 00:00:00 | 2004-07-09 | 1,769,900 | 22.00 | 22.00 | 21.42 | 21.60 | 00:00:00 | 2004-07-12 | 1,240,900 | 21.40 | 21.71 | 21.35 | 21.49 | 00:00:00 | 2004-07-13 | 1,086,100 | 21.52 | 21.98 | 21.40 | 21.87 | 00:00:00 | 2004-07-14 | 1,697,800 | 21.83 | 21.83 | 21.31 | 21.47 | 00:00:00 | 2004-07-15 | 1,246,300 | 21.48 | 21.49 | 21.16 | 21.20 | 00:00:00 | 2004-07-16 | 995,900 | 21.17 | 21.68 | 21.17 | 21.47 | 00:00:00 | 2004-07-19 | 854,200 | 21.42 | 21.70 | 21.40 | 21.47 | 00:00:00 | 2004-07-20 | 2,024,500 | 21.50 | 22.00 | 21.41 | 21.80 | 00:00:00 | 2004-07-21 | 2,597,200 | 22.00 | 22.60 | 21.87 | 22.30 | 00:00:00 | 2004-07-22 | 1,381,500 | 22.19 | 22.25 | 21.78 | 21.84 | 00:00:00 | 2004-07-23 | 827,900 | 21.95 | 21.98 | 21.62 | 21.74 | 00:00:00 | 2004-07-26 | 736,600 | 21.76 | 21.97 | 21.58 | 21.58 | 00:00:00 | 2004-07-27 | 2,606,500 | 21.71 | 22.48 | 21.52 | 22.33 | 00:00:00 | 2004-07-28 | 2,942,900 | 22.50 | 22.99 | 22.45 | 22.88 | 00:00:00 | 2004-07-29 | 3,343,600 | 23.05 | 23.39 | 22.23 | 22.97 | 00:00:00 | 2004-07-30 | 1,584,000 | 22.77 | 23.07 | 22.63 | 22.90 | 00:00:00 | 2004-08-02 | 1,205,400 | 22.63 | 22.88 | 22.43 | 22.69 | 00:00:00 | 2004-08-03 | 1,249,000 | 22.74 | 22.75 | 22.20 | 22.57 | 00:00:00 | 2004-08-04 | 1,773,800 | 22.28 | 22.47 | 21.98 | 22.12 | 00:00:00 | 2004-08-05 | 1,910,900 | 22.42 | 22.80 | 22.21 | 22.43 | 00:00:00 | 2004-08-06 | 3,001,500 | 22.23 | 22.23 | 21.37 | 21.45 | 00:00:00 | 2004-08-09 | 2,810,100 | 21.35 | 21.40 | 20.42 | 20.64 | 00:00:00 | 2004-08-10 | 1,633,500 | 20.60 | 20.99 | 20.51 | 20.94 | 00:00:00 | 2004-08-11 | 3,159,200 | 21.01 | 21.10 | 19.92 | 20.26 | 00:00:00 | 2004-08-12 | 1,300,200 | 20.15 | 20.67 | 20.13 | 20.30 | 00:00:00 | 2004-08-13 | 1,382,200 | 20.06 | 20.89 | 19.98 | 20.70 | 00:00:00 | 2004-08-16 | 977,600 | 20.57 | 20.91 | 20.17 | 20.91 | 00:00:00 | 2004-08-17 | 1,170,300 | 20.88 | 21.41 | 20.81 | 21.09 | 00:00:00 | 2004-08-18 | 977,000 | 21.05 | 21.24 | 20.76 | 20.91 | 00:00:00 | 2004-08-19 | 1,160,800 | 20.92 | 21.20 | 20.85 | 20.88 | 00:00:00 | 2004-08-20 | 817,800 | 20.79 | 20.87 | 20.66 | 20.75 | 00:00:00 | 2004-08-23 | 941,900 | 20.85 | 21.27 | 20.75 | 21.26 | 00:00:00 | 2004-08-24 | 978,700 | 21.29 | 21.63 | 21.04 | 21.43 | 00:00:00 | 2004-08-25 | 822,400 | 21.40 | 21.48 | 21.20 | 21.41 | 00:00:00 | 2004-08-26 | 1,256,500 | 21.69 | 21.76 | 21.36 | 21.70 | 00:00:00 | 2004-08-27 | 1,048,300 | 21.79 | 22.15 | 21.59 | 22.05 | 00:00:00 | 2004-08-30 | 554,600 | 21.96 | 21.98 | 21.70 | 21.83 | 00:00:00 | 2004-08-31 | 1,610,900 | 21.70 | 21.78 | 21.31 | 21.48 | 00:00:00 | 2004-09-01 | 1,077,200 | 21.53 | 21.85 | 21.49 | 21.81 | 00:00:00 | 2004-09-02 | 1,237,800 | 21.74 | 22.05 | 21.69 | 21.96 | 00:00:00 | 2004-09-03 | 1,234,800 | 21.90 | 22.33 | 21.86 | 22.20 | 00:00:00 | 2004-09-06 | 438,300 | 22.15 | 22.48 | 22.15 | 22.33 | 00:00:00 | 2004-09-07 | 2,492,900 | 22.39 | 22.90 | 22.31 | 22.64 | 00:00:00 | 2004-09-08 | 1,345,200 | 22.63 | 22.70 | 22.13 | 22.39 | 00:00:00 | 2004-09-09 | 1,218,400 | 22.30 | 22.30 | 21.81 | 22.18 | 00:00:00 | 2004-09-10 | 797,500 | 22.11 | 22.41 | 21.96 | 22.35 | 00:00:00 | 2004-09-13 | 803,500 | 22.36 | 22.60 | 22.36 | 22.54 | 00:00:00 | 2004-09-14 | 792,500 | 22.53 | 22.54 | 22.30 | 22.34 | 00:00:00 | 2004-09-15 | 1,659,400 | 22.27 | 22.65 | 22.23 | 22.57 | 00:00:00 | 2004-09-16 | 1,217,000 | 22.52 | 22.60 | 22.34 | 22.45 | 00:00:00 | 2004-09-17 | 869,500 | 22.59 | 22.59 | 22.25 | 22.25 | 00:00:00 | 2004-09-20 | 841,900 | 22.24 | 22.29 | 21.79 | 22.00 | 00:00:00 | 2004-09-21 | 979,900 | 21.95 | 22.13 | 21.80 | 21.95 | 00:00:00 | 2004-09-22 | 1,295,700 | 21.93 | 21.93 | 21.55 | 21.55 | 00:00:00 | 2004-09-23 | 1,996,100 | 21.45 | 21.64 | 20.93 | 21.27 | 00:00:00 | 2004-09-24 | 914,800 | 21.07 | 21.56 | 21.07 | 21.56 | 00:00:00 | 2004-09-27 | 789,100 | 21.63 | 21.64 | 21.22 | 21.57 | 00:00:00 | 2004-09-28 | 898,900 | 21.38 | 21.56 | 21.20 | 21.32 | 00:00:00 | 2004-09-29 | 1,059,200 | 21.31 | 21.89 | 21.30 | 21.77 | 00:00:00 | 2004-09-30 | 2,620,200 | 21.89 | 22.05 | 21.25 | 21.33 | 00:00:00 | 2004-10-01 | 2,614,000 | 21.46 | 22.00 | 21.46 | 22.00 | 00:00:00 | 2004-10-04 | 2,905,500 | 22.18 | 23.04 | 22.18 | 22.90 | 00:00:00 | 2004-10-05 | 2,902,900 | 22.86 | 23.53 | 22.73 | 23.36 | 00:00:00 | 2004-10-06 | 3,472,900 | 23.37 | 23.78 | 22.73 | 23.02 | 00:00:00 | 2004-10-07 | 1,924,600 | 23.05 | 23.28 | 22.58 | 22.83 | 00:00:00 | 2004-10-08 | 2,521,000 | 22.60 | 23.10 | 22.50 | 22.83 | 00:00:00 | 2004-10-11 | 1,127,500 | 22.80 | 22.93 | 22.57 | 22.77 | 00:00:00 | 2004-10-12 | 2,397,700 | 22.60 | 22.72 | 21.92 | 22.15 | 00:00:00 | 2004-10-13 | 2,432,600 | 22.10 | 22.25 | 21.62 | 21.73 | 00:00:00 | 2004-10-14 | 1,899,300 | 21.73 | 21.75 | 21.51 | 21.60 | 00:00:00 | 2004-10-15 | 2,594,900 | 21.52 | 21.61 | 21.12 | 21.55 | 00:00:00 | 2004-10-18 | 1,669,700 | 21.55 | 21.79 | 21.33 | 21.71 | 00:00:00 | 2004-10-19 | 1,640,200 | 22.05 | 22.42 | 22.05 | 22.36 | 00:00:00 | 2004-10-20 | 1,619,400 | 22.27 | 22.40 | 22.07 | 22.33 | 00:00:00 | 2004-10-21 | 1,414,400 | 22.50 | 22.67 | 22.08 | 22.62 | 00:00:00 | 2004-10-22 | 1,105,800 | 22.66 | 22.91 | 22.45 | 22.67 | 00:00:00 | 2004-10-25 | 2,410,700 | 22.33 | 22.33 | 21.82 | 21.89 | 00:00:00 | 2004-10-26 | 1,260,700 | 21.99 | 22.18 | 21.70 | 21.90 | 00:00:00 | 2004-10-27 | 1,427,300 | 21.95 | 22.12 | 21.83 | 22.02 | 00:00:00 | 2004-10-28 | 2,485,100 | 22.10 | 22.91 | 22.10 | 22.61 | 00:00:00 | 2004-10-29 | 1,365,200 | 22.40 | 22.85 | 22.28 | 22.35 | 00:00:00 | 2004-11-01 | 667,700 | 22.26 | 22.69 | 22.26 | 22.57 | 00:00:00 | 2004-11-02 | 1,229,200 | 22.60 | 22.94 | 22.52 | 22.90 | 00:00:00 | 2004-11-03 | 1,975,100 | 22.90 | 23.13 | 22.75 | 22.99 | 00:00:00 | 2004-11-04 | 2,700,600 | 22.82 | 23.31 | 22.62 | 23.00 | 00:00:00 | 2004-11-05 | 1,990,200 | 23.50 | 23.53 | 22.87 | 22.87 | 00:00:00 | 2004-11-08 | 951,500 | 22.98 | 23.24 | 22.82 | 23.16 | 00:00:00 | 2004-11-09 | 1,111,400 | 23.08 | 23.30 | 22.97 | 22.98 | 00:00:00 | 2004-11-10 | 2,256,000 | 23.00 | 23.59 | 23.00 | 23.56 | 00:00:00 | 2004-11-11 | 4,271,600 | 23.50 | 24.90 | 23.49 | 24.90 | 00:00:00 | 2004-11-12 | 6,800,300 | 24.90 | 24.95 | 23.75 | 24.61 | 00:00:00 | 2004-11-15 | 2,427,300 | 24.56 | 24.83 | 24.02 | 24.10 | 00:00:00 | 2004-11-16 | 2,250,800 | 24.00 | 24.21 | 23.58 | 23.94 | 00:00:00 | 2004-11-17 | 2,054,200 | 23.81 | 23.84 | 23.52 | 23.61 | 00:00:00 | 2004-11-18 | 3,288,200 | 23.50 | 24.35 | 23.50 | 23.69 | 00:00:00 | 2004-11-19 | 1,972,500 | 23.70 | 24.11 | 23.66 | 23.83 | 00:00:00 | 2004-11-22 | 1,808,000 | 23.51 | 23.80 | 23.45 | 23.65 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|