|
 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 | | 2001-09-03 | 322,500 | 19.04 | 19.24 | 18.92 | 18.99 | 00:00:00 | | 2001-09-04 | 2,124,500 | 19.38 | 19.94 | 19.06 | 19.94 | 00:00:00 | | 2001-09-05 | 1,135,200 | 19.70 | 19.93 | 19.67 | 19.70 | 00:00:00 | | 2001-09-06 | 1,730,800 | 19.55 | 19.70 | 19.06 | 19.06 | 00:00:00 | | 2001-09-07 | 1,660,100 | 19.15 | 19.35 | 18.02 | 18.11 | 00:00:00 | | 2001-09-10 | 2,361,300 | 17.90 | 17.98 | 16.90 | 17.14 | 00:00:00 | | 2001-09-11 | 3,285,300 | 17.29 | 17.89 | 14.10 | 15.16 | 00:00:00 | | 2001-09-12 | 4,221,900 | 14.20 | 15.12 | 12.80 | 13.96 | 00:00:00 | | 2001-09-13 | 2,033,600 | 14.05 | 14.65 | 13.57 | 14.23 | 00:00:00 | | 2001-09-14 | 1,881,500 | 14.45 | 14.60 | 12.95 | 12.95 | 00:00:00 | | 2001-09-17 | 6,345,700 | 13.00 | 13.08 | 10.56 | 12.22 | 00:00:00 | | 2001-09-18 | 3,341,000 | 12.00 | 12.01 | 10.86 | 11.05 | 00:00:00 | | 2001-09-19 | 4,203,600 | 11.10 | 11.47 | 10.20 | 11.14 | 00:00:00 | | 2001-09-20 | 4,100,000 | 11.40 | 11.60 | 9.70 | 10.21 | 00:00:00 | | 2001-09-21 | 3,182,700 | 9.82 | 10.80 | 9.14 | 9.65 | 00:00:00 | | 2001-09-24 | 2,695,800 | 10.35 | 10.69 | 10.05 | 10.60 | 00:00:00 | | 2001-09-25 | 3,076,000 | 10.90 | 11.80 | 10.66 | 11.05 | 00:00:00 | | 2001-09-26 | 3,460,100 | 11.45 | 12.09 | 11.01 | 11.68 | 00:00:00 | | 2001-09-27 | 1,765,500 | 11.50 | 11.84 | 11.21 | 11.54 | 00:00:00 | | 2001-09-28 | 0 | 11.54 | 11.54 | 11.54 | 11.54 | 00:00:00 | | 2001-10-01 | 1,365,100 | 12.15 | 12.15 | 11.00 | 11.05 | 00:00:00 | | 2001-10-02 | 2,842,800 | 11.13 | 11.15 | 10.12 | 10.64 | 00:00:00 | | 2001-10-03 | 2,586,900 | 10.58 | 10.62 | 9.90 | 10.60 | 00:00:00 | | 2001-10-04 | 3,006,900 | 11.20 | 11.69 | 10.95 | 11.69 | 00:00:00 | | 2001-10-05 | 1,917,500 | 11.35 | 11.89 | 10.96 | 11.30 | 00:00:00 | | 2001-10-08 | 2,821,300 | 11.10 | 11.19 | 10.54 | 10.65 | 00:00:00 | | 2001-10-09 | 3,685,800 | 10.78 | 11.16 | 10.36 | 11.16 | 00:00:00 | | 2001-10-10 | 2,451,800 | 11.00 | 11.85 | 10.65 | 11.75 | 00:00:00 | | 2001-10-11 | 3,384,000 | 11.90 | 12.63 | 11.85 | 12.49 | 00:00:00 | | 2001-10-12 | 2,288,800 | 12.75 | 13.05 | 11.70 | 12.61 | 00:00:00 | | 2001-10-15 | 2,181,800 | 12.52 | 12.55 | 11.85 | 12.10 | 00:00:00 | | 2001-10-16 | 0 | 12.10 | 12.10 | 12.10 | 12.10 | 00:00:00 | | 2001-10-17 | 2,637,200 | 12.50 | 12.80 | 12.20 | 12.61 | 00:00:00 | | 2001-10-18 | 2,279,500 | 11.75 | 12.80 | 11.75 | 12.70 | 00:00:00 | | 2001-10-19 | 1,024,000 | 12.25 | 12.64 | 11.90 | 12.08 | 00:00:00 | | 2001-10-22 | 465,800 | 12.17 | 12.49 | 12.01 | 12.46 | 00:00:00 | | 2001-10-23 | 2,453,900 | 12.61 | 13.21 | 12.27 | 13.05 | 00:00:00 | | 2001-10-24 | 2,314,600 | 13.02 | 13.55 | 12.97 | 13.15 | 00:00:00 | | 2001-10-25 | 1,538,700 | 13.20 | 13.49 | 12.81 | 13.17 | 00:00:00 | | 2001-10-26 | 0 | 13.17 | 13.17 | 13.17 | 13.17 | 00:00:00 | | 2001-10-29 | 1,317,800 | 13.65 | 13.65 | 13.30 | 13.50 | 00:00:00 | | 2001-10-30 | 2,213,000 | 13.27 | 13.40 | 12.07 | 12.60 | 00:00:00 | | 2001-10-31 | 1,361,600 | 12.53 | 13.28 | 12.07 | 12.90 | 00:00:00 | | 2001-11-01 | 542,900 | 12.66 | 13.00 | 12.61 | 12.95 | 00:00:00 | | 2001-11-02 | 592,600 | 13.05 | 13.21 | 12.55 | 13.21 | 00:00:00 | | 2001-11-05 | 1,853,300 | 14.10 | 14.34 | 13.46 | 13.75 | 00:00:00 | | 2001-11-06 | 1,147,200 | 13.75 | 13.82 | 13.35 | 13.50 | 00:00:00 | | 2001-11-07 | 1,362,200 | 13.79 | 13.79 | 13.42 | 13.50 | 00:00:00 | | 2001-11-08 | 3,222,900 | 13.40 | 14.35 | 13.39 | 14.35 | 00:00:00 | | 2001-11-09 | 1,593,000 | 13.90 | 14.34 | 13.89 | 13.91 | 00:00:00 | | 2001-11-12 | 2,714,400 | 13.99 | 14.08 | 12.00 | 12.60 | 00:00:00 | | 2001-11-13 | 2,755,700 | 12.81 | 13.86 | 12.81 | 13.74 | 00:00:00 | | 2001-11-14 | 2,953,800 | 13.95 | 14.05 | 13.15 | 14.00 | 00:00:00 | | 2001-11-15 | 2,294,700 | 14.00 | 14.12 | 13.41 | 13.69 | 00:00:00 | | 2001-11-16 | 2,238,200 | 13.65 | 14.20 | 13.32 | 13.98 | 00:00:00 | | 2001-11-19 | 1,928,600 | 14.20 | 14.57 | 14.13 | 14.40 | 00:00:00 | | 2001-11-20 | 1,650,500 | 14.40 | 14.50 | 13.50 | 13.93 | 00:00:00 | | 2001-11-21 | 1,245,300 | 13.50 | 13.98 | 13.45 | 13.64 | 00:00:00 | | 2001-11-22 | 575,100 | 13.55 | 13.98 | 13.53 | 13.98 | 00:00:00 | | 2001-11-23 | 1,502,900 | 13.75 | 13.90 | 13.37 | 13.70 | 00:00:00 | | 2001-11-26 | 1,244,700 | 14.00 | 14.06 | 13.75 | 13.90 | 00:00:00 | | 2001-11-27 | 1,205,800 | 13.90 | 14.30 | 13.80 | 13.99 | 00:00:00 | | 2001-11-28 | 1,301,000 | 13.90 | 14.12 | 13.50 | 13.50 | 00:00:00 | | 2001-11-29 | 2,553,800 | 13.15 | 13.67 | 13.11 | 13.51 | 00:00:00 | | 2001-11-30 | 3,867,000 | 13.50 | 13.59 | 13.11 | 13.34 | 00:00:00 | | 2001-12-03 | 932,400 | 13.05 | 13.55 | 13.05 | 13.45 | 00:00:00 | | 2001-12-04 | 1,038,000 | 13.50 | 13.63 | 13.19 | 13.38 | 00:00:00 | | 2001-12-05 | 1,509,000 | 13.60 | 13.80 | 13.40 | 13.78 | 00:00:00 | | 2001-12-06 | 2,218,400 | 13.90 | 15.24 | 13.86 | 14.11 | 00:00:00 | | 2001-12-07 | 2,028,300 | 14.30 | 14.52 | 13.50 | 13.85 | 00:00:00 | | 2001-12-10 | 1,057,600 | 14.20 | 14.48 | 13.62 | 13.62 | 00:00:00 | | 2001-12-11 | 1,168,800 | 13.65 | 13.88 | 13.26 | 13.40 | 00:00:00 | | 2001-12-12 | 920,400 | 13.99 | 13.99 | 13.42 | 13.48 | 00:00:00 | | 2001-12-13 | 1,182,500 | 13.70 | 13.88 | 13.35 | 13.38 | 00:00:00 | | 2001-12-14 | 640,000 | 13.26 | 13.65 | 13.23 | 13.50 | 00:00:00 | | 2001-12-17 | 648,900 | 13.50 | 14.06 | 13.28 | 14.06 | 00:00:00 | | 2001-12-18 | 1,272,700 | 14.00 | 14.09 | 13.42 | 14.03 | 00:00:00 | | 2001-12-19 | 1,365,300 | 14.10 | 14.18 | 13.44 | 13.52 | 00:00:00 | | 2001-12-20 | 1,114,100 | 13.68 | 13.85 | 13.21 | 13.24 | 00:00:00 | | 2001-12-21 | 1,094,500 | 13.20 | 13.75 | 13.10 | 13.75 | 00:00:00 | | 2001-12-24 | 182,800 | 13.72 | 13.72 | 13.32 | 13.45 | 00:00:00 | | 2001-12-25 | 0 | 13.45 | 13.45 | 13.45 | 13.45 | 00:00:00 | | 2001-12-26 | 0 | 13.45 | 13.45 | 13.45 | 13.45 | 00:00:00 | | 2001-12-27 | 501,400 | 13.45 | 13.60 | 13.26 | 13.60 | 00:00:00 | | 2001-12-28 | 879,800 | 13.32 | 13.83 | 13.22 | 13.64 | 00:00:00 | | 2001-12-31 | 0 | 13.64 | 13.64 | 13.64 | 13.64 | 00:00:00 | | 2002-01-01 | 0 | 13.64 | 13.64 | 13.64 | 13.64 | 00:00:00 | | 2002-01-02 | 367,400 | 13.80 | 13.97 | 13.52 | 13.52 | 00:00:00 | | 2002-01-03 | 987,600 | 13.88 | 13.95 | 13.43 | 13.89 | 00:00:00 | | 2002-01-04 | 1,545,500 | 13.50 | 14.14 | 13.50 | 14.14 | 00:00:00 | | 2002-01-07 | 878,100 | 14.14 | 14.28 | 13.83 | 14.19 | 00:00:00 | | 2002-01-08 | 2,163,000 | 14.16 | 14.90 | 13.95 | 14.80 | 00:00:00 | | 2002-01-09 | 1,352,200 | 14.80 | 14.80 | 14.25 | 14.76 | 00:00:00 | | 2002-01-10 | 1,105,600 | 14.75 | 14.78 | 13.81 | 14.22 | 00:00:00 | | 2002-01-11 | 980,000 | 14.39 | 14.69 | 14.29 | 14.62 | 00:00:00 | | 2002-01-14 | 855,500 | 14.60 | 14.68 | 14.21 | 14.34 | 00:00:00 | | 2002-01-15 | 1,276,700 | 14.10 | 14.48 | 13.82 | 14.45 | 00:00:00 | | 2002-01-16 | 1,086,500 | 14.40 | 14.40 | 13.55 | 13.80 | 00:00:00 | | 2002-01-17 | 1,121,600 | 13.80 | 14.28 | 13.72 | 14.12 | 00:00:00 | | 2002-01-18 | 789,100 | 13.90 | 14.07 | 13.50 | 13.82 | 00:00:00 | | 2002-01-21 | 835,100 | 13.55 | 13.82 | 13.35 | 13.62 | 00:00:00 | | 2002-01-22 | 624,200 | 13.60 | 14.17 | 13.52 | 13.73 | 00:00:00 | | 2002-01-23 | 1,165,900 | 13.55 | 13.70 | 13.25 | 13.30 | 00:00:00 | | 2002-01-24 | 930,900 | 13.55 | 13.55 | 13.25 | 13.40 | 00:00:00 | | 2002-01-25 | 1,831,900 | 13.59 | 13.59 | 12.75 | 13.32 | 00:00:00 | | 2002-01-28 | 1,649,800 | 13.40 | 13.53 | 13.08 | 13.22 | 00:00:00 | | 2002-01-29 | 1,243,600 | 13.20 | 13.35 | 12.92 | 12.92 | 00:00:00 | | 2002-01-30 | 1,166,100 | 12.85 | 13.02 | 12.65 | 12.85 | 00:00:00 | | 2002-01-31 | 2,568,500 | 13.00 | 13.11 | 12.52 | 13.00 | 00:00:00 | | 2002-02-01 | 1,026,100 | 13.00 | 13.22 | 12.90 | 13.20 | 00:00:00 | | 2002-02-04 | 866,600 | 13.19 | 13.19 | 12.82 | 12.96 | 00:00:00 | | 2002-02-05 | 1,277,000 | 12.77 | 13.30 | 12.71 | 12.90 | 00:00:00 | | 2002-02-06 | 1,625,300 | 13.00 | 13.25 | 12.75 | 13.00 | 00:00:00 | | 2002-02-07 | 849,800 | 13.05 | 13.17 | 12.85 | 13.00 | 00:00:00 | | 2002-02-08 | 1,028,500 | 12.90 | 13.28 | 12.90 | 13.10 | 00:00:00 | | 2002-02-11 | 1,088,300 | 13.40 | 13.47 | 13.22 | 13.38 | 00:00:00 | | 2002-02-12 | 1,212,500 | 13.45 | 13.58 | 13.24 | 13.45 | 00:00:00 | | 2002-02-13 | 1,062,600 | 13.24 | 13.81 | 13.22 | 13.81 | 00:00:00 | | 2002-02-14 | 1,759,000 | 13.63 | 14.15 | 13.57 | 14.00 | 00:00:00 | | 2002-02-15 | 897,100 | 13.72 | 14.03 | 13.66 | 13.96 | 00:00:00 | | 2002-02-18 | 489,400 | 13.73 | 13.96 | 13.58 | 13.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
