EAD.DE Historical Prices | EADS Stock

TSX

0.08% TSX Ventures 0.00%

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

-XETRA

42.02 1.08(2.51%) 7:38AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	43.18	43.35	42.76	43.10	83,900	42.50
May 21, 2013	43.19	43.28	42.67	43.06	93,300	42.46
May 20, 2013	43.31	43.33	42.65	43.33	66,100	42.73
May 17, 2013	43.03	43.35	42.90	43.29	164,700	42.69
May 16, 2013	42.90	43.49	42.82	43.34	153,800	42.74
May 15, 2013	42.78	43.33	42.78	43.15	200,800	42.55
May 14, 2013	41.74	42.55	41.65	42.44	262,000	41.85
May 13, 2013	41.75	41.88	40.86	41.24	148,000	40.67
May 10, 2013	41.54	41.85	41.23	41.61	115,600	41.03
May 9, 2013	41.35	41.56	41.07	41.31	48,500	40.73
May 8, 2013	40.83	41.45	40.83	41.20	158,600	40.63
May 7, 2013	40.53	41.15	40.51	40.80	180,300	40.23
May 6, 2013	40.78	40.93	40.53	40.76	99,700	40.20
May 3, 2013	40.43	40.94	40.17	40.87	177,900	40.30
May 2, 2013	40.02	40.65	39.83	40.36	81,400	39.80
May 1, 2013	39.99	39.99	39.99	39.99	0	39.43
Apr 30, 2013	40.00	40.26	39.67	39.99	75,400	39.43
Apr 29, 2013	40.09	40.37	39.81	39.88	81,000	39.32
Apr 26, 2013	39.87	40.10	39.69	39.98	280,800	39.42
Apr 25, 2013	41.06	41.24	40.39	40.65	195,900	40.08
Apr 24, 2013	40.77	41.01	40.13	40.94	125,500	40.37
Apr 23, 2013	39.85	40.73	39.66	40.58	158,600	40.02
Apr 22, 2013	40.31	40.55	39.22	39.47	207,500	38.92
Apr 19, 2013	39.10	39.90	38.88	39.76	226,400	39.20
Apr 18, 2013	38.78	39.10	38.59	38.89	220,200	38.35
Apr 17, 2013	38.73	39.22	38.55	38.97	619,300	38.43
Apr 16, 2013	37.25	37.88	37.10	37.20	146,700	36.68
Apr 15, 2013	37.58	37.81	37.24	37.50	85,200	36.98
Apr 12, 2013	38.28	38.35	37.22	37.74	136,700	37.22
Apr 11, 2013	38.26	38.58	38.19	38.53	146,200	37.99
Apr 10, 2013	37.95	38.47	37.69	38.42	206,300	37.88
Apr 9, 2013	37.44	38.18	37.17	37.62	702,100	37.10
Apr 8, 2013	38.35	39.39	38.35	38.78	166,400	38.24
Apr 5, 2013	38.90	39.28	37.91	38.12	290,000	37.59
Apr 4, 2013	40.34	40.36	39.15	39.28	264,200	38.73
Apr 3, 2013	41.01	41.29	40.35	40.35	186,400	39.78
Apr 2, 2013	40.26	41.28	39.97	41.15	106,900	40.58
Apr 1, 2013	39.59	39.59	39.59	39.59	0	39.04
Mar 29, 2013	39.59	39.59	39.59	39.59	0	39.04
Mar 28, 2013	39.75	39.76	38.46	39.59	186,900	39.04
Mar 27, 2013	40.45	40.81	39.49	39.69	167,000	39.14
Mar 26, 2013	41.71	42.08	40.90	41.10	144,600	40.53
Mar 25, 2013	41.76	42.29	41.28	41.43	127,500	40.85
Mar 22, 2013	40.49	41.80	39.83	41.39	228,400	40.81
Mar 21, 2013	41.24	41.24	40.40	40.65	121,200	40.08
Mar 20, 2013	41.48	41.85	40.53	41.35	209,000	40.77
Mar 19, 2013	42.04	42.10	41.49	41.82	209,000	41.24
Mar 18, 2013	42.00	42.53	41.55	42.07	399,700	41.48
Mar 15, 2013	41.79	41.79	40.82	41.51	984,200	40.93
Mar 14, 2013	41.88	42.17	41.65	41.83	199,100	41.25
Mar 13, 2013	40.86	42.00	40.72	41.80	196,300	41.22
Mar 12, 2013	40.35	41.37	40.30	41.10	139,900	40.53
Mar 11, 2013	39.89	40.84	39.89	40.46	110,700	39.90
Mar 8, 2013	39.89	40.28	39.78	39.98	166,900	39.42
Mar 7, 2013	39.49	40.28	39.47	39.94	151,200	39.39
Mar 6, 2013	39.32	39.94	39.25	39.46	178,400	38.91
Mar 5, 2013	39.99	40.04	39.20	39.47	263,100	38.93
Mar 4, 2013	38.90	40.00	38.88	39.88	223,000	39.32
Mar 1, 2013	39.38	39.93	38.46	38.96	347,300	38.41
Feb 28, 2013	37.85	39.22	37.85	39.19	397,600	38.64
Feb 27, 2013	36.25	37.71	36.12	37.08	582,800	36.56
Feb 26, 2013	34.95	35.26	34.17	34.83	195,000	34.34
Feb 25, 2013	36.00	36.19	35.45	35.68	110,300	35.18
Feb 22, 2013	35.19	35.88	35.17	35.81	82,700	35.31
Feb 21, 2013	35.88	35.90	35.12	35.24	99,700	34.75
Feb 20, 2013	35.67	36.79	35.49	36.17	232,500	35.66
* 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! Canada Finance

Search for share prices

More On EAD.DE

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

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