|
 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 | | 2005-05-09 | 3,628,300 | 22.83 | 23.19 | 22.51 | 22.75 | 00:00:00 | | 2005-05-10 | 2,317,000 | 22.66 | 22.83 | 22.29 | 22.36 | 00:00:00 | | 2005-05-11 | 1,901,300 | 22.29 | 22.51 | 22.07 | 22.07 | 00:00:00 | | 2005-05-12 | 1,507,300 | 22.10 | 22.28 | 22.02 | 22.19 | 00:00:00 | | 2005-05-13 | 1,852,000 | 22.00 | 22.15 | 21.97 | 22.06 | 00:00:00 | | 2005-05-16 | 1,795,500 | 21.70 | 21.89 | 21.62 | 21.76 | 00:00:00 | | 2005-05-17 | 3,712,100 | 21.85 | 22.29 | 21.83 | 22.16 | 00:00:00 | | 2005-05-18 | 4,729,700 | 22.35 | 23.00 | 22.35 | 22.90 | 00:00:00 | | 2005-05-19 | 2,711,300 | 22.90 | 23.07 | 22.65 | 22.70 | 00:00:00 | | 2005-05-20 | 1,468,500 | 22.71 | 23.04 | 22.71 | 23.00 | 00:00:00 | | 2005-05-23 | 2,019,100 | 23.00 | 23.26 | 22.91 | 23.26 | 00:00:00 | | 2005-05-24 | 1,271,500 | 23.30 | 23.37 | 23.02 | 23.13 | 00:00:00 | | 2005-05-25 | 1,054,700 | 23.01 | 23.30 | 23.01 | 23.17 | 00:00:00 | | 2005-05-26 | 1,744,800 | 23.11 | 23.61 | 23.06 | 23.61 | 00:00:00 | | 2005-05-27 | 2,380,400 | 23.60 | 23.93 | 23.50 | 23.75 | 00:00:00 | | 2005-05-30 | 494,900 | 23.81 | 23.85 | 23.55 | 23.68 | 00:00:00 | | 2005-05-31 | 2,470,400 | 23.80 | 24.16 | 23.70 | 24.03 | 00:00:00 | | 2005-06-01 | 2,426,100 | 23.75 | 23.97 | 23.51 | 23.97 | 00:00:00 | | 2005-06-02 | 2,565,700 | 23.74 | 23.84 | 23.53 | 23.78 | 00:00:00 | | 2005-06-03 | 0 | 23.78 | 23.78 | 23.78 | 23.78 | 00:00:00 | | 2005-06-06 | 1,778,800 | 23.84 | 23.94 | 23.43 | 23.50 | 00:00:00 | | 2005-06-07 | 3,270,400 | 23.42 | 23.60 | 23.21 | 23.44 | 00:00:00 | | 2005-06-08 | 1,434,900 | 23.29 | 23.43 | 23.20 | 23.33 | 00:00:00 | | 2005-06-09 | 1,438,900 | 23.22 | 23.54 | 23.22 | 23.50 | 00:00:00 | | 2005-06-10 | 1,796,800 | 23.53 | 23.97 | 23.45 | 23.90 | 00:00:00 | | 2005-06-13 | 1,520,400 | 23.97 | 24.07 | 23.82 | 23.85 | 00:00:00 | | 2005-06-14 | 2,006,500 | 23.85 | 23.88 | 23.56 | 23.65 | 00:00:00 | | 2005-06-15 | 2,772,400 | 23.57 | 23.58 | 23.25 | 23.30 | 00:00:00 | | 2005-06-16 | 1,682,300 | 23.46 | 23.72 | 23.40 | 23.67 | 00:00:00 | | 2005-06-17 | 3,190,100 | 23.75 | 24.08 | 23.67 | 23.93 | 00:00:00 | | 2005-06-20 | 2,173,800 | 24.00 | 24.10 | 23.72 | 24.02 | 00:00:00 | | 2005-06-21 | 4,855,100 | 24.15 | 24.84 | 24.06 | 24.74 | 00:00:00 | | 2005-06-22 | 6,192,400 | 24.85 | 25.60 | 24.77 | 25.35 | 00:00:00 | | 2005-06-23 | 5,210,000 | 25.35 | 26.09 | 25.35 | 26.07 | 00:00:00 | | 2005-06-24 | 3,356,400 | 25.75 | 25.93 | 25.55 | 25.91 | 00:00:00 | | 2005-06-27 | 3,058,300 | 25.61 | 25.82 | 25.47 | 25.61 | 00:00:00 | | 2005-06-28 | 1,963,500 | 25.62 | 26.00 | 25.60 | 25.95 | 00:00:00 | | 2005-06-29 | 2,842,100 | 25.95 | 26.42 | 25.75 | 26.22 | 00:00:00 | | 2005-06-30 | 1,973,900 | 26.30 | 26.52 | 26.26 | 26.35 | 00:00:00 | | 2005-07-01 | 1,342,500 | 26.25 | 26.48 | 26.25 | 26.45 | 00:00:00 | | 2005-07-04 | 1,597,400 | 26.40 | 26.82 | 26.39 | 26.66 | 00:00:00 | | 2005-07-05 | 2,220,700 | 26.76 | 26.76 | 26.11 | 26.15 | 00:00:00 | | 2005-07-06 | 1,835,100 | 26.38 | 26.59 | 26.12 | 26.51 | 00:00:00 | | 2005-07-07 | 3,731,900 | 26.20 | 26.33 | 25.01 | 25.92 | 00:00:00 | | 2005-07-08 | 1,530,500 | 26.20 | 26.30 | 25.92 | 26.17 | 00:00:00 | | 2005-07-11 | 1,309,600 | 26.15 | 26.70 | 26.15 | 26.53 | 00:00:00 | | 2005-07-12 | 1,636,800 | 26.53 | 26.70 | 26.12 | 26.67 | 00:00:00 | | 2005-07-13 | 1,773,400 | 26.67 | 26.72 | 26.32 | 26.42 | 00:00:00 | | 2005-07-14 | 1,081,000 | 26.60 | 26.60 | 26.37 | 26.46 | 00:00:00 | | 2005-07-15 | 2,966,600 | 26.75 | 27.00 | 26.60 | 26.91 | 00:00:00 | | 2005-07-18 | 1,272,000 | 26.85 | 27.01 | 26.74 | 26.81 | 00:00:00 | | 2005-07-19 | 1,548,000 | 26.75 | 27.02 | 26.73 | 27.02 | 00:00:00 | | 2005-07-20 | 1,304,000 | 27.00 | 27.10 | 26.85 | 27.04 | 00:00:00 | | 2005-07-21 | 1,866,100 | 27.08 | 27.15 | 26.77 | 26.90 | 00:00:00 | | 2005-07-22 | 2,489,300 | 26.65 | 26.79 | 26.35 | 26.50 | 00:00:00 | | 2005-07-25 | 1,218,200 | 26.36 | 26.56 | 26.36 | 26.42 | 00:00:00 | | 2005-07-26 | 2,138,800 | 26.41 | 26.91 | 26.15 | 26.78 | 00:00:00 | | 2005-07-27 | 4,696,800 | 27.10 | 27.76 | 26.56 | 27.65 | 00:00:00 | | 2005-07-28 | 2,999,800 | 27.79 | 28.19 | 27.49 | 27.86 | 00:00:00 | | 2005-07-29 | 2,746,900 | 28.06 | 28.49 | 27.69 | 27.73 | 00:00:00 | | 2005-08-01 | 1,958,900 | 27.71 | 28.20 | 27.58 | 27.59 | 00:00:00 | | 2005-08-02 | 1,199,900 | 27.59 | 27.85 | 27.50 | 27.70 | 00:00:00 | | 2005-08-03 | 1,933,800 | 27.57 | 27.85 | 27.46 | 27.79 | 00:00:00 | | 2005-08-04 | 1,999,200 | 27.65 | 28.00 | 27.63 | 27.87 | 00:00:00 | | 2005-08-05 | 1,347,200 | 27.85 | 27.99 | 27.61 | 27.74 | 00:00:00 | | 2005-08-08 | 759,500 | 27.74 | 27.82 | 27.42 | 27.72 | 00:00:00 | | 2005-08-09 | 1,227,500 | 27.55 | 27.78 | 27.43 | 27.65 | 00:00:00 | | 2005-08-10 | 1,547,900 | 27.60 | 28.13 | 27.42 | 28.12 | 00:00:00 | | 2005-08-11 | 1,713,400 | 27.78 | 28.08 | 27.61 | 27.68 | 00:00:00 | | 2005-08-12 | 1,465,600 | 27.50 | 27.67 | 27.14 | 27.22 | 00:00:00 | | 2005-08-15 | 386,300 | 27.21 | 27.39 | 27.20 | 27.27 | 00:00:00 | | 2005-08-16 | 1,325,400 | 27.38 | 27.64 | 26.63 | 27.07 | 00:00:00 | | 2005-08-17 | 1,371,500 | 27.06 | 27.07 | 26.53 | 26.65 | 00:00:00 | | 2005-08-18 | 1,473,300 | 26.61 | 26.79 | 26.20 | 26.66 | 00:00:00 | | 2005-08-19 | 1,336,500 | 26.84 | 27.20 | 26.47 | 27.13 | 00:00:00 | | 2005-08-22 | 722,400 | 27.30 | 27.47 | 27.15 | 27.25 | 00:00:00 | | 2005-08-23 | 727,400 | 27.16 | 27.28 | 26.91 | 27.09 | 00:00:00 | | 2005-08-24 | 1,019,800 | 27.19 | 27.42 | 27.00 | 27.35 | 00:00:00 | | 2005-08-25 | 1,273,700 | 27.11 | 27.32 | 27.00 | 27.15 | 00:00:00 | | 2005-08-26 | 1,017,600 | 27.03 | 27.35 | 26.76 | 26.94 | 00:00:00 | | 2005-08-29 | 782,700 | 26.71 | 27.24 | 26.60 | 26.98 | 00:00:00 | | 2005-08-30 | 1,139,500 | 27.21 | 27.21 | 26.81 | 26.87 | 00:00:00 | | 2005-08-31 | 1,392,900 | 26.76 | 27.44 | 26.75 | 27.36 | 00:00:00 | | 2005-09-01 | 1,298,400 | 27.50 | 27.69 | 27.10 | 27.13 | 00:00:00 | | 2005-09-02 | 1,241,400 | 27.21 | 27.30 | 26.88 | 26.95 | 00:00:00 | | 2005-09-05 | 772,400 | 26.86 | 27.30 | 26.86 | 27.19 | 00:00:00 | | 2005-09-06 | 1,909,200 | 27.12 | 27.85 | 27.10 | 27.85 | 00:00:00 | | 2005-09-07 | 1,670,500 | 27.96 | 28.12 | 27.72 | 28.11 | 00:00:00 | | 2005-09-08 | 1,367,500 | 28.15 | 28.33 | 27.94 | 28.19 | 00:00:00 | | 2005-09-09 | 651,200 | 28.15 | 28.24 | 27.95 | 28.20 | 00:00:00 | | 2005-09-12 | 764,600 | 28.20 | 28.39 | 28.06 | 28.24 | 00:00:00 | | 2005-09-13 | 1,032,300 | 28.18 | 28.24 | 27.83 | 28.00 | 00:00:00 | | 2005-09-14 | 1,143,400 | 28.00 | 28.05 | 27.66 | 27.79 | 00:00:00 | | 2005-09-15 | 1,907,100 | 27.61 | 27.88 | 27.51 | 27.82 | 00:00:00 | | 2005-09-16 | 1,508,100 | 27.96 | 28.43 | 27.86 | 28.30 | 00:00:00 | | 2005-09-19 | 1,819,500 | 27.97 | 28.80 | 27.65 | 28.28 | 00:00:00 | | 2005-09-20 | 1,030,100 | 28.30 | 28.75 | 28.18 | 28.38 | 00:00:00 | | 2005-09-21 | 1,845,700 | 28.30 | 28.30 | 27.65 | 28.00 | 00:00:00 | | 2005-09-22 | 1,707,300 | 27.95 | 28.12 | 27.80 | 27.83 | 00:00:00 | | 2005-09-23 | 2,647,700 | 28.15 | 29.00 | 28.15 | 28.64 | 00:00:00 | | 2005-09-26 | 3,345,300 | 28.80 | 30.00 | 28.80 | 30.00 | 00:00:00 | | 2005-09-27 | 1,661,300 | 29.92 | 30.35 | 29.38 | 29.46 | 00:00:00 | | 2005-09-28 | 2,453,600 | 29.60 | 30.15 | 29.60 | 29.90 | 00:00:00 | | 2005-09-29 | 1,612,500 | 29.80 | 29.90 | 29.59 | 29.68 | 00:00:00 | | 2005-09-30 | 1,401,000 | 29.85 | 29.94 | 29.38 | 29.50 | 00:00:00 | | 2005-10-03 | 1,706,000 | 29.52 | 30.18 | 29.41 | 29.91 | 00:00:00 | | 2005-10-04 | 1,308,900 | 29.95 | 30.16 | 29.63 | 30.14 | 00:00:00 | | 2005-10-05 | 1,781,400 | 29.95 | 29.95 | 29.50 | 29.50 | 00:00:00 | | 2005-10-06 | 3,856,400 | 29.42 | 29.49 | 28.80 | 29.11 | 00:00:00 | | 2005-10-07 | 1,219,300 | 29.07 | 29.41 | 28.98 | 29.10 | 00:00:00 | | 2005-10-10 | 702,900 | 29.19 | 29.41 | 29.17 | 29.30 | 00:00:00 | | 2005-10-11 | 1,487,400 | 29.35 | 29.95 | 29.33 | 29.89 | 00:00:00 | | 2005-10-12 | 1,524,400 | 29.69 | 29.79 | 29.37 | 29.42 | 00:00:00 | | 2005-10-13 | 1,754,500 | 29.25 | 29.62 | 28.92 | 29.20 | 00:00:00 | | 2005-10-14 | 1,554,200 | 29.40 | 29.48 | 29.11 | 29.35 | 00:00:00 | | 2005-10-17 | 1,037,200 | 29.29 | 29.56 | 29.15 | 29.17 | 00:00:00 | | 2005-10-18 | 1,564,700 | 29.24 | 29.38 | 28.73 | 28.93 | 00:00:00 | | 2005-10-19 | 2,062,800 | 28.60 | 28.90 | 27.83 | 28.17 | 00:00:00 | | 2005-10-20 | 1,871,300 | 28.20 | 28.54 | 28.04 | 28.09 | 00:00:00 | | 2005-10-21 | 1,343,800 | 27.79 | 28.25 | 27.71 | 27.86 | 00:00:00 | | 2005-10-24 | 1,066,900 | 27.80 | 28.25 | 27.70 | 28.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
