EAD.PA Historical Prices | EADS Stock

BSE 0.00% NSE

0.62%

European Aeronautic Defence and Space Company EADS N.V. (EAD.PA)

-Paris

43.15 0.15(0.35%) 18 Jun 9:06PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
18 Jun, 2013	43.24	43.60	42.92	43.15	2,001,200	43.15
17 Jun, 2013	43.10	43.90	42.87	43.00	2,312,400	43.00
14 Jun, 2013	43.49	43.50	42.50	42.84	2,010,900	42.84
13 Jun, 2013	42.28	43.15	42.08	43.01	2,080,700	43.01
12 Jun, 2013	42.57	43.49	42.57	42.99	2,271,800	42.99
11 Jun, 2013	42.98	42.99	41.97	42.33	2,329,800	42.33
10 Jun, 2013	43.42	43.81	42.88	43.01	1,712,600	43.01
7 Jun, 2013	41.78	43.69	41.78	43.42	2,726,300	43.42
6 Jun, 2013	42.44	42.68	41.92	41.92	1,737,200	41.92
5 Jun, 2013	43.20	43.34	42.44	42.44	1,896,800	42.44
4 Jun, 2013	44.35	44.36	43.14	43.33	1,547,000	43.33
3 Jun, 2013	44.05	44.22	43.38	43.38	2,430,400	43.38
31 May, 2013	43.99	44.45	42.87	44.45	10,733,400	44.45
31-May-2013	0.60 Dividend
30 May, 2013	43.99	44.80	43.90	44.24	2,039,000	43.64
29 May, 2013	43.69	44.67	43.15	44.20	4,228,200	43.60
28 May, 2013	42.94	43.80	42.69	43.80	2,706,700	43.21
27 May, 2013	42.78	42.85	42.40	42.60	876,300	42.02
24 May, 2013	42.44	42.59	42.10	42.53	1,384,300	41.95
23 May, 2013	42.51	42.82	41.81	42.02	2,755,600	41.45
22 May, 2013	43.19	43.35	42.76	43.10	1,737,700	42.52
21 May, 2013	43.17	43.30	42.69	43.08	2,153,500	42.49
20 May, 2013	43.30	43.33	42.62	43.17	1,394,200	42.58
17 May, 2013	43.29	43.37	42.90	43.30	3,449,900	42.71
16 May, 2013	42.94	43.49	42.83	43.30	2,513,400	42.71
15 May, 2013	42.90	43.35	42.78	43.12	2,875,800	42.53
14 May, 2013	41.80	42.55	41.58	42.44	4,563,500	41.86
13 May, 2013	41.67	41.90	40.85	41.20	2,600,400	40.64
10 May, 2013	41.60	41.87	41.23	41.51	2,277,900	40.95
9 May, 2013	41.39	41.58	41.05	41.33	1,391,100	40.77
8 May, 2013	40.67	41.49	40.67	41.25	2,001,200	40.69
7 May, 2013	40.49	41.15	40.47	40.72	1,897,600	40.17
6 May, 2013	40.68	40.94	40.51	40.72	733,300	40.17
3 May, 2013	40.42	40.96	40.17	40.85	2,001,800	40.30
2 May, 2013	40.00	40.67	39.81	40.35	2,341,400	39.81
1 May, 2013	40.10	40.10	40.10	40.10	0	39.56
30 Apr, 2013	40.19	40.29	39.67	40.10	2,391,900	39.56
29 Apr, 2013	40.00	40.37	39.80	39.87	2,825,700	39.32
26 Apr, 2013	39.90	40.11	39.65	40.00	5,110,300	39.46
25 Apr, 2013	41.06	41.25	40.37	40.65	2,138,000	40.10
24 Apr, 2013	40.83	41.02	40.12	40.91	2,780,300	40.36
23 Apr, 2013	39.63	40.75	39.52	40.62	4,458,700	40.06
22 Apr, 2013	40.50	40.59	39.20	39.40	3,274,500	38.86
19 Apr, 2013	39.20	39.93	38.85	39.93	4,721,200	39.39
18 Apr, 2013	39.00	39.09	38.58	38.79	4,213,700	38.27
17 Apr, 2013	38.50	39.30	38.42	39.00	13,448,800	38.47
16 Apr, 2013	37.17	37.89	37.04	37.19	2,100,500	36.69
15 Apr, 2013	37.52	37.74	37.25	37.51	1,813,600	37.00
12 Apr, 2013	38.26	38.38	37.18	37.65	2,510,200	37.14
11 Apr, 2013	38.28	38.58	38.15	38.38	2,367,900	37.86
10 Apr, 2013	37.80	38.47	37.62	38.47	3,341,400	37.95
9 Apr, 2013	37.00	38.19	36.92	37.60	10,143,900	37.09
8 Apr, 2013	38.28	39.40	38.24	38.71	2,451,000	38.19
5 Apr, 2013	39.01	39.28	37.85	38.28	3,755,000	37.76
4 Apr, 2013	40.00	40.40	39.14	39.25	3,950,600	38.72
3 Apr, 2013	41.06	41.29	40.33	40.33	2,481,700	39.79
2 Apr, 2013	39.93	41.23	39.90	41.12	2,830,300	40.56
1 Apr, 2013	39.70	39.70	39.70	39.70	0	39.16
29 Mar, 2013	39.70	39.70	39.70	39.70	0	39.16
28 Mar, 2013	39.73	39.86	38.51	39.70	3,368,000	39.16
27 Mar, 2013	40.50	40.84	39.48	39.67	3,348,400	39.13
26 Mar, 2013	41.65	42.10	40.88	40.92	1,996,200	40.37
25 Mar, 2013	41.87	42.29	41.26	41.46	2,238,200	40.89
22 Mar, 2013	40.45	41.81	39.88	41.35	2,224,700	40.79
21 Mar, 2013	41.13	41.24	40.40	40.64	2,222,800	40.09
20 Mar, 2013	41.67	41.89	40.52	41.35	2,799,600	40.79
19 Mar, 2013	42.05	42.12	41.44	41.69	2,396,200	41.12
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in EUR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On EAD.PA

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

European Aeronautic Defence and Space Company EADS N.V. (EAD.PA)