|
 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 | | 2004-11-22 | 1,808,000 | 23.51 | 23.80 | 23.45 | 23.65 | 00:00:00 | | 2004-11-23 | 1,777,000 | 23.90 | 24.18 | 23.77 | 23.93 | 00:00:00 | | 2004-11-24 | 1,321,900 | 24.07 | 24.13 | 23.71 | 23.85 | 00:00:00 | | 2004-11-25 | 1,103,900 | 23.93 | 23.99 | 23.57 | 23.61 | 00:00:00 | | 2004-11-26 | 2,154,600 | 23.49 | 23.49 | 22.95 | 23.07 | 00:00:00 | | 2004-11-29 | 2,545,500 | 23.20 | 23.48 | 22.82 | 22.83 | 00:00:00 | | 2004-11-30 | 1,341,200 | 23.08 | 23.16 | 22.65 | 22.75 | 00:00:00 | | 2004-12-01 | 1,376,100 | 22.80 | 23.23 | 22.71 | 23.12 | 00:00:00 | | 2004-12-02 | 1,419,300 | 23.30 | 23.57 | 23.15 | 23.54 | 00:00:00 | | 2004-12-03 | 1,186,400 | 23.61 | 23.72 | 23.31 | 23.45 | 00:00:00 | | 2004-12-06 | 1,255,100 | 23.17 | 23.44 | 23.07 | 23.26 | 00:00:00 | | 2004-12-07 | 1,756,000 | 23.09 | 23.64 | 23.06 | 23.50 | 00:00:00 | | 2004-12-08 | 2,001,700 | 23.23 | 23.45 | 23.05 | 23.23 | 00:00:00 | | 2004-12-09 | 1,641,100 | 23.04 | 23.25 | 22.79 | 22.96 | 00:00:00 | | 2004-12-10 | 1,234,000 | 23.09 | 23.26 | 22.93 | 23.07 | 00:00:00 | | 2004-12-13 | 4,650,300 | 22.40 | 22.47 | 22.00 | 22.15 | 00:00:00 | | 2004-12-14 | 6,558,600 | 22.30 | 22.30 | 21.11 | 21.21 | 00:00:00 | | 2004-12-15 | 4,555,800 | 21.15 | 21.54 | 20.78 | 21.49 | 00:00:00 | | 2004-12-16 | 4,000,200 | 21.50 | 21.58 | 20.84 | 20.93 | 00:00:00 | | 2004-12-17 | 4,487,100 | 21.00 | 21.28 | 20.89 | 21.15 | 00:00:00 | | 2004-12-20 | 2,262,400 | 21.23 | 21.66 | 21.21 | 21.51 | 00:00:00 | | 2004-12-21 | 1,919,700 | 21.55 | 21.85 | 21.46 | 21.85 | 00:00:00 | | 2004-12-22 | 2,081,600 | 21.97 | 21.98 | 21.71 | 21.96 | 00:00:00 | | 2004-12-23 | 1,888,100 | 21.96 | 22.00 | 21.47 | 21.62 | 00:00:00 | | 2004-12-24 | 268,900 | 21.40 | 21.80 | 21.40 | 21.78 | 00:00:00 | | 2004-12-27 | 742,900 | 21.69 | 21.82 | 21.46 | 21.61 | 00:00:00 | | 2004-12-28 | 553,200 | 21.60 | 21.61 | 21.40 | 21.58 | 00:00:00 | | 2004-12-29 | 671,000 | 21.56 | 21.62 | 21.43 | 21.55 | 00:00:00 | | 2004-12-30 | 526,100 | 21.75 | 21.75 | 21.41 | 21.41 | 00:00:00 | | 2004-12-31 | 331,300 | 21.50 | 21.62 | 21.25 | 21.39 | 00:00:00 | | 2005-01-03 | 1,111,200 | 21.40 | 21.85 | 21.40 | 21.56 | 00:00:00 | | 2005-01-04 | 2,656,100 | 21.51 | 21.57 | 21.06 | 21.16 | 00:00:00 | | 2005-01-05 | 2,475,100 | 20.89 | 21.23 | 20.76 | 20.98 | 00:00:00 | | 2005-01-06 | 2,603,400 | 21.03 | 21.77 | 21.02 | 21.60 | 00:00:00 | | 2005-01-07 | 3,104,300 | 21.60 | 22.04 | 21.42 | 21.92 | 00:00:00 | | 2005-01-10 | 2,743,000 | 22.00 | 22.43 | 21.92 | 22.29 | 00:00:00 | | 2005-01-11 | 3,494,700 | 22.48 | 22.65 | 22.31 | 22.42 | 00:00:00 | | 2005-01-12 | 2,728,700 | 22.54 | 22.60 | 21.98 | 22.08 | 00:00:00 | | 2005-01-13 | 3,248,400 | 22.35 | 22.90 | 22.26 | 22.86 | 00:00:00 | | 2005-01-14 | 3,044,700 | 22.79 | 23.20 | 22.51 | 23.13 | 00:00:00 | | 2005-01-17 | 3,057,400 | 23.43 | 23.76 | 23.38 | 23.70 | 00:00:00 | | 2005-01-18 | 3,340,500 | 23.89 | 23.90 | 23.05 | 23.27 | 00:00:00 | | 2005-01-19 | 2,817,400 | 23.50 | 23.60 | 23.00 | 23.03 | 00:00:00 | | 2005-01-20 | 2,045,000 | 22.89 | 23.35 | 22.85 | 23.26 | 00:00:00 | | 2005-01-21 | 2,258,200 | 23.13 | 23.30 | 22.93 | 23.04 | 00:00:00 | | 2005-01-24 | 2,030,600 | 22.99 | 23.14 | 22.72 | 23.00 | 00:00:00 | | 2005-01-25 | 2,275,800 | 22.91 | 23.14 | 22.83 | 23.13 | 00:00:00 | | 2005-01-26 | 1,863,100 | 23.14 | 23.41 | 23.00 | 23.04 | 00:00:00 | | 2005-01-27 | 2,122,800 | 23.02 | 23.25 | 22.70 | 23.13 | 00:00:00 | | 2005-01-28 | 1,131,000 | 23.16 | 23.35 | 23.01 | 23.11 | 00:00:00 | | 2005-01-31 | 1,089,900 | 23.38 | 23.45 | 23.25 | 23.45 | 00:00:00 | | 2005-02-01 | 1,584,200 | 23.50 | 23.72 | 23.33 | 23.72 | 00:00:00 | | 2005-02-02 | 1,494,100 | 23.70 | 23.73 | 23.35 | 23.58 | 00:00:00 | | 2005-02-03 | 2,111,400 | 23.54 | 23.60 | 23.11 | 23.13 | 00:00:00 | | 2005-02-04 | 1,677,100 | 23.07 | 23.44 | 22.95 | 23.23 | 00:00:00 | | 2005-02-07 | 2,899,600 | 23.32 | 23.44 | 22.89 | 23.43 | 00:00:00 | | 2005-02-08 | 1,250,100 | 23.42 | 23.64 | 23.30 | 23.43 | 00:00:00 | | 2005-02-09 | 1,146,600 | 23.43 | 23.60 | 23.34 | 23.39 | 00:00:00 | | 2005-02-10 | 994,700 | 23.22 | 23.55 | 23.16 | 23.32 | 00:00:00 | | 2005-02-11 | 1,645,300 | 23.32 | 23.70 | 23.31 | 23.70 | 00:00:00 | | 2005-02-14 | 685,800 | 23.65 | 23.69 | 23.46 | 23.59 | 00:00:00 | | 2005-02-15 | 2,123,700 | 23.64 | 24.00 | 23.45 | 24.00 | 00:00:00 | | 2005-02-16 | 2,647,600 | 24.13 | 24.27 | 24.00 | 24.10 | 00:00:00 | | 2005-02-17 | 1,483,000 | 24.02 | 24.18 | 23.91 | 24.12 | 00:00:00 | | 2005-02-18 | 1,924,100 | 24.03 | 24.40 | 23.95 | 24.38 | 00:00:00 | | 2005-02-21 | 1,908,400 | 24.10 | 24.60 | 24.10 | 24.58 | 00:00:00 | | 2005-02-22 | 3,324,300 | 24.42 | 24.44 | 23.45 | 23.45 | 00:00:00 | | 2005-02-23 | 2,317,900 | 23.20 | 23.48 | 22.83 | 23.36 | 00:00:00 | | 2005-02-24 | 1,542,400 | 23.41 | 23.89 | 23.41 | 23.73 | 00:00:00 | | 2005-02-25 | 2,411,700 | 23.87 | 24.34 | 23.54 | 23.78 | 00:00:00 | | 2005-02-28 | 1,613,100 | 24.00 | 24.08 | 23.66 | 23.74 | 00:00:00 | | 2005-03-01 | 2,482,100 | 23.84 | 24.14 | 23.69 | 24.04 | 00:00:00 | | 2005-03-02 | 1,789,000 | 24.00 | 24.04 | 23.69 | 24.00 | 00:00:00 | | 2005-03-03 | 1,639,300 | 24.01 | 24.04 | 23.66 | 23.77 | 00:00:00 | | 2005-03-04 | 2,129,500 | 23.99 | 24.01 | 23.72 | 23.80 | 00:00:00 | | 2005-03-07 | 1,567,200 | 23.70 | 23.80 | 23.51 | 23.66 | 00:00:00 | | 2005-03-08 | 1,952,800 | 23.70 | 23.90 | 23.38 | 23.90 | 00:00:00 | | 2005-03-09 | 2,596,300 | 23.80 | 23.85 | 23.07 | 23.15 | 00:00:00 | | 2005-03-10 | 2,818,300 | 23.10 | 23.29 | 22.66 | 22.78 | 00:00:00 | | 2005-03-11 | 2,846,600 | 22.81 | 22.96 | 22.36 | 22.36 | 00:00:00 | | 2005-03-14 | 2,888,400 | 22.40 | 22.59 | 22.06 | 22.17 | 00:00:00 | | 2005-03-15 | 3,262,300 | 22.15 | 22.66 | 22.07 | 22.66 | 00:00:00 | | 2005-03-16 | 2,380,600 | 22.61 | 22.84 | 22.22 | 22.22 | 00:00:00 | | 2005-03-17 | 1,615,200 | 22.24 | 22.39 | 22.15 | 22.31 | 00:00:00 | | 2005-03-18 | 2,073,500 | 22.37 | 22.38 | 22.08 | 22.08 | 00:00:00 | | 2005-03-21 | 1,769,400 | 22.06 | 22.28 | 22.06 | 22.16 | 00:00:00 | | 2005-03-22 | 2,298,800 | 22.19 | 22.26 | 21.66 | 22.16 | 00:00:00 | | 2005-03-23 | 3,473,100 | 21.98 | 22.87 | 21.96 | 22.82 | 00:00:00 | | 2005-03-24 | 1,557,100 | 22.82 | 22.95 | 22.60 | 22.92 | 00:00:00 | | 2005-03-25 | 0 | 22.92 | 22.92 | 22.92 | 22.92 | 00:00:00 | | 2005-03-28 | 0 | 22.92 | 22.92 | 22.92 | 22.92 | 00:00:00 | | 2005-03-29 | 1,442,600 | 22.80 | 23.03 | 22.66 | 23.01 | 00:00:00 | | 2005-03-30 | 2,664,000 | 22.78 | 23.11 | 22.75 | 23.11 | 00:00:00 | | 2005-03-31 | 2,654,700 | 23.10 | 23.14 | 22.92 | 23.06 | 00:00:00 | | 2005-04-01 | 2,177,700 | 23.05 | 23.50 | 22.95 | 23.45 | 00:00:00 | | 2005-04-04 | 1,978,800 | 23.12 | 23.29 | 22.89 | 23.00 | 00:00:00 | | 2005-04-05 | 1,739,000 | 23.07 | 23.24 | 22.97 | 23.19 | 00:00:00 | | 2005-04-06 | 2,744,500 | 23.23 | 23.54 | 23.20 | 23.54 | 00:00:00 | | 2005-04-07 | 2,360,400 | 23.56 | 23.92 | 23.54 | 23.91 | 00:00:00 | | 2005-04-08 | 1,886,300 | 23.85 | 23.91 | 23.70 | 23.73 | 00:00:00 | | 2005-04-11 | 1,508,700 | 23.59 | 23.65 | 23.25 | 23.45 | 00:00:00 | | 2005-04-12 | 1,711,800 | 23.36 | 23.44 | 22.91 | 22.97 | 00:00:00 | | 2005-04-13 | 1,444,600 | 23.14 | 23.30 | 23.02 | 23.15 | 00:00:00 | | 2005-04-14 | 2,464,300 | 23.00 | 23.64 | 23.00 | 23.56 | 00:00:00 | | 2005-04-15 | 2,168,700 | 23.50 | 23.50 | 23.06 | 23.20 | 00:00:00 | | 2005-04-18 | 2,932,300 | 22.76 | 22.91 | 22.33 | 22.61 | 00:00:00 | | 2005-04-19 | 2,013,600 | 22.80 | 22.93 | 22.55 | 22.71 | 00:00:00 | | 2005-04-20 | 1,606,200 | 22.94 | 22.95 | 22.62 | 22.70 | 00:00:00 | | 2005-04-21 | 1,952,900 | 22.52 | 22.88 | 22.43 | 22.50 | 00:00:00 | | 2005-04-22 | 1,050,000 | 22.70 | 22.91 | 22.65 | 22.82 | 00:00:00 | | 2005-04-25 | 1,668,600 | 22.80 | 22.97 | 22.65 | 22.73 | 00:00:00 | | 2005-04-26 | 1,563,600 | 22.73 | 22.78 | 22.48 | 22.57 | 00:00:00 | | 2005-04-27 | 3,448,000 | 22.38 | 22.57 | 21.91 | 22.04 | 00:00:00 | | 2005-04-28 | 2,259,300 | 22.03 | 22.33 | 21.92 | 22.00 | 00:00:00 | | 2005-04-29 | 1,173,300 | 21.90 | 22.17 | 21.76 | 21.96 | 00:00:00 | | 2005-05-02 | 644,600 | 21.86 | 22.20 | 21.76 | 22.17 | 00:00:00 | | 2005-05-03 | 917,500 | 22.27 | 22.29 | 22.10 | 22.26 | 00:00:00 | | 2005-05-04 | 560,100 | 22.45 | 22.45 | 22.16 | 22.31 | 00:00:00 | | 2005-05-05 | 1,049,500 | 22.31 | 22.41 | 22.23 | 22.37 | 00:00:00 | | 2005-05-06 | 1,193,200 | 22.28 | 22.71 | 22.28 | 22.71 | 00:00:00 | | 2005-05-09 | 3,628,300 | 22.83 | 23.19 | 22.51 | 22.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
