Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

European Aeronautic (OP: EADSF )

164.85 UNCHANGED
Streaming Delayed Price Updated: 12:54 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 108.03 108.03 106.89 106.89 1,300 -1.20(-1.11%)
Nov 29, 2018 107.46 108.09 107.46 108.09 2,010 +0.54(+0.50%)
Nov 28, 2018 105.70 107.55 105.70 107.55 1,147 +1.76(+1.66%)
Nov 27, 2018 105.79 105.79 105.79 105.79 212 -0.41(-0.39%)
Nov 26, 2018 106.20 106.20 106.20 106.20 358 +1.85(+1.77%)
Nov 23, 2018 104.35 104.35 104.35 180 +0.00(+0.00%)
Nov 21, 2018 104.35 104.35 104.35 0 +0.00(+0.00%)
Nov 20, 2018 103.15 104.35 103.10 104.35 2,310 -2.80(-2.61%)
Nov 19, 2018 107.15 107.15 107.15 107.15 359 +0.62(+0.58%)
Nov 16, 2018 106.53 106.53 106.53 55 +0.00(+0.00%)
Nov 15, 2018 106.70 107.15 106.53 106.53 861 -1.12(-1.04%)
Nov 14, 2018 107.65 107.65 107.65 107.65 140 -0.59(-0.55%)
Nov 13, 2018 107.88 108.65 107.88 108.24 657 +2.59(+2.45%)
Nov 12, 2018 106.35 106.35 105.65 105.65 1,081 -1.30(-1.22%)
Nov 09, 2018 106.95 107.11 106.95 106.95 800 -1.90(-1.75%)
Nov 08, 2018 108.85 108.85 108.85 108.85 431 -0.50(-0.46%)
Nov 07, 2018 109.35 109.35 109.35 111 +0.00(+0.00%)
Nov 06, 2018 110.76 110.80 109.35 109.35 1,779 +0.02(+0.02%)
Nov 05, 2018 109.01 109.33 108.64 109.33 983 -0.73(-0.66%)
Nov 02, 2018 110.06 110.06 110.06 50 +0.00(+0.00%)
Nov 01, 2018 110.69 110.69 109.51 110.06 1,260 -0.32(-0.29%)
Oct 31, 2018 111.74 111.74 110.38 110.38 793 +3.93(+3.69%)
Oct 30, 2018 106.06 106.45 106.06 106.45 376 -0.95(-0.88%)
Oct 29, 2018 111.30 111.46 107.40 107.40 1,500 -2.46(-2.24%)
Oct 26, 2018 109.17 109.86 109.17 109.86 600 +1.76(+1.63%)
Oct 25, 2018 108.10 108.10 108.10 96 +0.00(+0.00%)
Oct 24, 2018 108.75 109.10 108.10 108.10 588 -1.34(-1.22%)
Oct 23, 2018 109.00 109.44 107.62 109.44 14,680 -0.81(-0.73%)
Oct 22, 2018 111.54 111.54 110.25 110.25 2,565 -2.18(-1.94%)
Oct 19, 2018 113.05 113.05 112.43 112.43 700 +0.04(+0.04%)
Oct 18, 2018 113.85 113.85 112.39 112.39 1,250 -3.81(-3.28%)
Oct 17, 2018 116.03 116.50 116.03 116.20 572 -1.96(-1.66%)
Oct 16, 2018 118.16 118.16 118.16 118.16 473 +5.24(+4.64%)
Oct 15, 2018 113.85 113.90 112.92 112.92 1,046 -3.18(-2.74%)
Oct 12, 2018 115.80 116.47 115.75 116.10 1,600 +4.22(+3.77%)
Oct 11, 2018 114.30 114.30 111.88 111.88 1,445 -1.21(-1.07%)
Oct 10, 2018 113.80 113.80 113.09 113.09 1,705 -4.35(-3.70%)
Oct 09, 2018 117.44 117.44 117.44 117.44 170 -0.90(-0.76%)
Oct 08, 2018 119.00 119.20 118.34 118.34 993 -1.71(-1.42%)
Oct 05, 2018 119.86 120.05 119.86 120.05 1,100 -1.00(-0.83%)
Oct 04, 2018 122.10 122.10 120.46 121.05 1,239 -1.96(-1.59%)
Oct 03, 2018 123.75 123.75 123.01 123.01 616 +0.51(+0.42%)
Oct 02, 2018 122.50 122.50 122.50 122.50 284 -2.90(-2.31%)
Oct 01, 2018 125.40 125.40 125.40 115 +0.00(+0.00%)
Sep 28, 2018 125.51 125.51 125.40 125.40 300 -0.85(-0.67%)
Sep 27, 2018 127.17 127.17 126.02 126.25 731 -1.55(-1.21%)
Sep 26, 2018 126.25 127.80 126.25 127.80 542 +2.61(+2.08%)
Sep 25, 2018 125.19 125.19 125.19 157 +0.00(+0.00%)
Sep 24, 2018 125.19 125.19 125.19 98 +0.00(+0.00%)
Sep 21, 2018 125.92 125.92 125.19 125.19 600 -0.18(-0.14%)
Sep 20, 2018 125.37 125.37 125.37 125.37 830 +1.37(+1.10%)
Sep 19, 2018 123.40 124.19 123.40 124.00 3,834 +1.40(+1.14%)
Sep 18, 2018 122.56 123.10 122.56 122.60 673 -1.30(-1.05%)
Sep 17, 2018 125.10 125.10 123.90 123.90 464 +0.55(+0.45%)
Sep 14, 2018 123.35 123.35 123.35 123.35 200 -0.15(-0.12%)
Sep 13, 2018 123.00 123.50 123.00 123.50 525 -0.08(-0.06%)
Sep 12, 2018 124.05 124.05 123.58 123.58 1,151 -0.42(-0.34%)
Sep 11, 2018 122.63 124.00 122.63 124.00 657 +2.30(+1.89%)
Sep 10, 2018 121.70 121.70 121.70 224 +0.00(+0.00%)
Sep 07, 2018 121.70 121.70 121.70 24 +0.00(+0.00%)
Sep 06, 2018 121.16 121.70 121.16 121.70 242 +1.38(+1.15%)
Sep 05, 2018 119.99 120.32 119.99 120.32 507 -1.34(-1.10%)
Sep 04, 2018 121.66 121.66 121.66 121.66 257 -0.94(-0.77%)
Aug 31, 2018 122.60 122.60 122.60 0 -3.80(-3.01%)
Aug 30, 2018 126.94 127.00 126.40 126.40 1,297 -2.15(-1.67%)
Aug 29, 2018 128.95 128.95 128.55 128.55 999 +1.05(+0.82%)
Aug 28, 2018 127.70 127.70 127.50 127.50 925 +1.65(+1.31%)
Aug 27, 2018 125.20 126.25 125.20 125.85 543 +1.00(+0.80%)
Aug 24, 2018 124.85 124.85 124.85 124.85 1,100 +0.45(+0.36%)
Aug 23, 2018 124.40 124.40 124.40 124.40 215 -0.25(-0.20%)
Aug 22, 2018 124.30 124.65 124.07 124.65 508 -0.02(-0.02%)
Aug 21, 2018 124.11 124.67 123.90 124.67 1,148 +0.76(+0.61%)
Aug 20, 2018 123.57 123.91 123.56 123.91 1,064 -0.08(-0.06%)
Aug 17, 2018 122.80 123.99 122.80 123.99 600 +1.69(+1.39%)
Aug 16, 2018 122.30 122.30 122.30 122.30 1,727 +2.63(+2.19%)
Aug 15, 2018 120.27 120.27 118.63 119.67 4,571 -3.48(-2.83%)
Aug 14, 2018 122.64 123.15 122.38 123.15 1,189 -0.35(-0.28%)
Aug 13, 2018 123.14 123.50 123.14 123.50 6,622 +1.05(+0.86%)
Aug 10, 2018 123.00 123.06 122.45 122.45 600 -3.00(-2.39%)
Aug 09, 2018 125.45 125.45 125.45 125.45 415 -0.45(-0.36%)
Aug 08, 2018 125.90 125.90 125.90 125.90 348 -0.83(-0.65%)
Aug 07, 2018 126.96 126.96 126.46 126.73 2,066 +2.18(+1.75%)
Aug 06, 2018 124.65 125.08 124.55 124.55 1,114 -0.35(-0.28%)
Aug 03, 2018 124.94 125.30 124.90 124.90 400 +0.70(+0.56%)
Aug 02, 2018 123.60 124.20 123.60 124.20 855 +0.30(+0.24%)
Aug 01, 2018 124.68 124.68 123.90 123.90 4,099 +0.00(+0.00%)
Jul 31, 2018 124.50 124.50 123.90 123.90 855 -1.10(-0.88%)
Jul 30, 2018 125.86 125.86 125.00 125.00 5,224 -1.70(-1.34%)
Jul 27, 2018 127.19 127.48 125.81 126.70 30,200 -0.90(-0.71%)
Jul 26, 2018 126.68 128.21 126.63 127.60 56,802 +3.45(+2.78%)
Jul 25, 2018 123.35 124.15 122.14 124.15 801 +0.07(+0.05%)
Jul 24, 2018 123.88 124.08 123.88 124.08 4,918 +0.56(+0.46%)
Jul 23, 2018 123.05 123.52 123.05 123.52 5,498 -0.68(-0.55%)
Jul 20, 2018 122.83 124.20 122.83 124.20 1,289 +0.05(+0.04%)
Jul 19, 2018 124.15 124.15 124.15 124.15 211 -0.55(-0.44%)
Jul 18, 2018 125.05 125.05 124.70 124.70 872 -0.85(-0.68%)
Jul 17, 2018 126.00 126.00 125.55 125.55 641 +0.30(+0.24%)
Jul 16, 2018 125.05 125.65 125.05 125.25 5,673 +1.20(+0.97%)
Jul 13, 2018 124.05 124.06 124.05 124.05 5,875 +1.75(+1.43%)
Jul 12, 2018 122.08 122.30 122.08 122.30 6,062 +1.60(+1.33%)
Jul 11, 2018 120.70 120.70 120.70 120.70 390 -0.38(-0.31%)
Jul 10, 2018 120.78 121.08 120.78 121.08 2,950 +5.43(+4.69%)
Jul 06, 2018 115.65 115.65 115.65 264 +1.32(+1.15%)
Jul 05, 2018 114.97 114.97 114.33 114.33 333 +0.70(+0.62%)
Jul 03, 2018 113.63 113.63 113.63 0 -0.57(-0.50%)
Jul 02, 2018 114.20 114.20 114.20 114.20 158 -2.32(-1.99%)
Jun 29, 2018 117.30 117.40 116.52 116.52 1,048 +3.05(+2.69%)
Jun 28, 2018 113.47 113.47 113.47 113.47 385 -0.08(-0.07%)
Jun 27, 2018 115.25 115.25 113.55 113.55 1,244 +1.72(+1.54%)
Jun 25, 2018 111.83 111.83 111.83 117 -5.50(-4.69%)
Jun 22, 2018 117.18 117.36 116.95 117.33 14,105 +3.05(+2.67%)
Jun 21, 2018 115.75 115.75 114.28 114.28 748 -1.87(-1.61%)
Jun 20, 2018 115.70 116.15 115.70 116.15 12,641 -0.52(-0.45%)
Jun 19, 2018 115.78 116.67 115.53 116.67 1,323 -1.20(-1.02%)
Jun 18, 2018 117.29 118.25 117.29 117.87 1,592 -3.23(-2.67%)
Jun 15, 2018 121.72 121.72 121.06 121.10 1,183 -0.12(-0.10%)
Jun 14, 2018 122.00 122.00 121.22 121.22 3,676 +3.82(+3.25%)
Jun 13, 2018 117.60 117.60 117.40 117.40 1,264 -0.33(-0.28%)
Jun 12, 2018 118.84 118.84 117.73 117.73 1,193 -1.47(-1.23%)
Jun 11, 2018 118.91 119.20 118.91 119.20 381 +0.95(+0.80%)
Jun 08, 2018 118.70 118.90 118.25 118.25 453 +1.64(+1.41%)
Jun 07, 2018 117.60 117.67 116.61 116.61 1,223 -1.82(-1.54%)
Jun 06, 2018 117.35 118.43 117.35 118.43 2,235 +2.73(+2.36%)
Jun 05, 2018 115.44 115.70 115.44 115.70 968 +0.00(+0.00%)
Jun 04, 2018 115.95 115.95 115.70 115.70 1,467 -0.45(-0.39%)
Jun 01, 2018 115.85 116.15 115.85 116.15 460 +3.03(+2.68%)
May 31, 2018 113.85 114.00 113.12 113.12 919 +0.54(+0.48%)
May 30, 2018 112.17 113.27 112.17 112.58 1,421 +1.59(+1.43%)
May 29, 2018 113.10 113.25 110.99 110.99 3,502 -3.12(-2.73%)
May 25, 2018 114.11 114.11 114.11 0 -1.59(-1.37%)
May 23, 2018 115.70 115.70 115.70 24 -2.90(-2.45%)
May 22, 2018 118.90 118.95 118.60 118.60 1,103 -0.10(-0.08%)
May 21, 2018 118.05 118.70 118.05 118.70 263 +3.82(+3.33%)
May 18, 2018 115.03 115.03 114.88 114.88 899 -0.68(-0.59%)
May 17, 2018 115.56 115.56 115.56 115.56 258 +2.16(+1.90%)
May 16, 2018 114.35 114.35 113.40 113.40 1,241 -0.05(-0.04%)
May 15, 2018 115.30 115.65 113.41 113.45 2,240 -2.15(-1.86%)
May 14, 2018 116.60 116.60 115.60 115.60 1,297 -3.40(-2.86%)
May 11, 2018 118.92 119.00 118.92 119.00 357 +0.31(+0.26%)
May 10, 2018 118.69 118.69 118.69 118.69 1,013 +1.44(+1.22%)
May 09, 2018 117.73 117.73 117.25 117.25 1,002 -1.30(-1.10%)
May 08, 2018 118.74 118.74 118.55 118.55 855 -1.41(-1.18%)
May 07, 2018 119.60 119.96 119.60 119.96 1,593 +1.86(+1.57%)
May 04, 2018 117.44 118.10 117.44 118.10 928 +0.15(+0.13%)
May 03, 2018 118.00 118.00 117.00 117.95 925 +0.53(+0.46%)
May 02, 2018 117.25 117.42 117.25 117.42 870 +0.18(+0.15%)
Apr 27, 2018 117.24 117.24 117.24 206 +3.14(+2.75%)
Apr 25, 2018 114.10 114.10 114.10 0 -2.78(-2.38%)
Apr 24, 2018 118.10 118.20 116.88 116.88 10,574 -0.15(-0.13%)
Apr 23, 2018 116.44 117.03 116.44 117.03 3,877 +1.48(+1.28%)
Apr 20, 2018 115.55 115.55 115.55 115.55 384 -1.00(-0.86%)
Apr 19, 2018 116.55 116.55 116.55 116.55 1,046 -1.02(-0.87%)
Apr 18, 2018 117.57 117.57 117.57 117.57 375 +2.52(+2.19%)
Apr 17, 2018 115.05 115.05 115.05 115.05 271 +0.71(+0.62%)
Apr 12, 2018 114.34 114.34 114.34 233 +0.44(+0.39%)
Apr 11, 2018 115.92 115.92 113.90 113.90 999 -3.90(-3.31%)
Apr 10, 2018 116.45 117.80 116.45 117.80 1,243 +1.67(+1.44%)
Apr 09, 2018 116.13 116.13 116.13 116.13 310 +0.73(+0.63%)
Apr 06, 2018 115.80 115.91 115.40 115.40 2,099 +0.55(+0.48%)
Apr 04, 2018 114.85 114.85 114.85 51 +0.35(+0.31%)
Apr 03, 2018 114.14 114.75 114.14 114.50 600 +3.71(+3.35%)
Apr 02, 2018 115.25 115.25 110.79 110.79 1,738 -4.96(-4.29%)
Mar 29, 2018 115.75 115.75 115.75 0 +0.42(+0.36%)
Mar 28, 2018 115.50 116.25 115.33 115.33 4,709 -1.27(-1.09%)
Mar 27, 2018 117.95 118.46 116.60 116.60 1,189 -0.12(-0.10%)
Mar 26, 2018 115.10 116.72 115.10 116.72 1,260 +3.01(+2.65%)
Mar 23, 2018 116.10 116.10 113.71 113.71 2,318 -2.98(-2.55%)
Mar 22, 2018 114.76 116.69 114.76 116.69 2,420 -0.50(-0.43%)
Mar 21, 2018 116.92 117.60 116.92 117.19 1,479 -1.21(-1.02%)
Mar 20, 2018 117.96 118.75 117.70 118.40 928 +2.78(+2.40%)
Mar 19, 2018 117.50 117.50 115.62 115.62 1,602 -2.31(-1.96%)
Mar 16, 2018 118.38 118.38 117.93 117.93 1,575 -0.91(-0.77%)
Mar 15, 2018 118.20 119.58 118.20 118.84 2,447 +0.84(+0.71%)
Mar 14, 2018 117.69 118.00 117.69 118.00 838 +0.40(+0.34%)
Mar 13, 2018 118.35 118.37 117.60 117.60 2,175 -0.53(-0.45%)
Mar 12, 2018 120.15 120.15 118.13 118.13 581 -2.62(-2.17%)
Mar 09, 2018 120.75 120.75 120.75 120.75 266 +1.50(+1.26%)
Mar 08, 2018 119.45 119.45 119.25 119.25 255 +0.95(+0.80%)
Mar 07, 2018 118.30 118.30 118.30 118.30 276 -0.85(-0.71%)
Mar 06, 2018 119.58 119.58 119.15 119.15 3,260 +0.22(+0.18%)
Mar 05, 2018 116.78 118.93 116.78 118.93 2,509 +2.53(+2.17%)
Mar 02, 2018 115.73 116.40 115.57 116.40 2,299 -0.71(-0.61%)
Mar 01, 2018 118.30 118.55 116.79 117.11 952 -2.54(-2.12%)
Feb 28, 2018 120.79 120.79 119.65 119.65 4,802 -1.20(-0.99%)
Feb 27, 2018 121.21 121.21 120.85 120.85 429 -1.68(-1.37%)
Feb 26, 2018 122.10 122.53 121.65 122.53 2,094 +1.26(+1.04%)
Feb 23, 2018 119.75 121.27 119.75 121.27 2,395 +0.95(+0.79%)
Feb 22, 2018 120.54 119.80 120.32 888 -0.13(-0.11%)
Feb 21, 2018 119.92 120.45 119.92 120.45 419 +1.45(+1.22%)
Feb 20, 2018 119.51 119.97 119.00 119.00 1,745 +0.16(+0.13%)
Feb 16, 2018 118.84 118.84 118.84 0 +2.54(+2.18%)
Feb 15, 2018 114.67 116.30 114.60 116.30 3,320 +11.64(+11.12%)
Feb 14, 2018 101.80 104.66 101.80 104.66 1,328 +3.66(+3.62%)
Feb 12, 2018 101.00 101.00 101.00 1,000 -0.64(-0.63%)
Feb 09, 2018 101.64 101.64 101.64 101.64 519 -2.26(-2.18%)
Feb 08, 2018 106.26 106.26 103.90 103.90 2,984 -4.37(-4.04%)
Feb 07, 2018 108.75 107.16 108.27 15,690 +0.82(+0.76%)
Feb 06, 2018 105.30 107.45 105.30 107.45 1,637 +1.88(+1.78%)
Feb 05, 2018 107.25 108.25 105.57 105.57 16,366 -3.68(-3.37%)
Feb 02, 2018 110.01 110.01 109.15 109.25 1,711 -4.90(-4.29%)
Feb 01, 2018 114.06 114.15 114.06 114.15 529 -0.55(-0.48%)
Jan 31, 2018 115.25 115.40 114.70 114.70 4,139 +3.50(+3.15%)
Jan 30, 2018 112.00 111.05 111.20 10,515 -0.80(-0.71%)
Jan 29, 2018 111.85 112.00 111.76 112.00 4,600 -1.60(-1.41%)
Jan 26, 2018 110.74 113.60 110.64 113.60 1,781 +4.10(+3.74%)
Jan 25, 2018 110.14 110.14 109.50 109.50 490 -3.16(-2.80%)
Jan 24, 2018 113.00 113.00 112.53 112.66 1,270 -0.34(-0.30%)
Jan 23, 2018 113.10 113.27 113.00 113.00 1,734 -1.62(-1.41%)
Jan 22, 2018 114.03 114.62 114.03 114.62 831 +0.82(+0.72%)
Jan 19, 2018 112.80 113.80 112.80 113.80 867 +2.84(+2.56%)
Jan 18, 2018 111.65 111.65 110.36 110.96 2,367 +1.43(+1.31%)
Jan 17, 2018 109.76 110.69 109.53 109.53 2,377 +0.02(+0.02%)
Jan 16, 2018 109.80 109.80 109.51 109.51 1,159 -0.30(-0.27%)
Jan 12, 2018 109.81 109.81 109.81 0 +1.06(+0.97%)
Jan 11, 2018 108.69 108.75 108.69 108.75 1,455 +0.75(+0.69%)
Jan 10, 2018 108.37 108.37 107.60 108.00 1,496 +4.03(+3.88%)
Jan 09, 2018 103.47 103.97 103.47 103.97 7,130 +0.62(+0.60%)
Jan 08, 2018 103.39 103.39 103.35 103.35 3,061 -0.05(-0.05%)
Jan 05, 2018 102.72 103.40 102.71 103.40 2,104 -0.45(-0.43%)
Jan 04, 2018 103.45 103.85 103.45 103.85 620 +2.95(+2.92%)
Jan 03, 2018 101.50 101.66 100.90 100.90 2,673 +1.35(+1.36%)
Jan 02, 2018 99.69 99.85 99.46 99.55 3,967 +0.09(+0.09%)
Dec 29, 2017 99.46 99.46 99.46 0 -0.89(-0.89%)
Dec 28, 2017 100.38 100.40 99.86 100.35 3,020 +0.66(+0.66%)
Dec 26, 2017 99.69 99.69 99.69 140 -1.42(-1.40%)
Dec 21, 2017 101.11 101.11 101.11 2,716 +0.51(+0.51%)
Dec 20, 2017 100.90 100.90 100.60 100.60 2,092 -1.20(-1.18%)
Dec 19, 2017 102.55 102.55 101.79 101.80 2,325 +0.05(+0.05%)
Dec 18, 2017 102.16 102.35 101.75 101.75 1,561 +1.95(+1.95%)
Dec 15, 2017 100.25 100.66 99.80 99.80 4,413 -1.86(-1.83%)
Dec 14, 2017 101.50 101.66 101.20 101.66 1,228 -2.59(-2.48%)
Dec 13, 2017 101.47 104.25 101.47 104.25 5,861 +1.86(+1.82%)
Dec 12, 2017 102.15 102.39 102.15 102.39 4,163 +1.09(+1.08%)
Dec 11, 2017 102.00 102.00 101.30 101.30 1,292 -2.40(-2.31%)
Dec 08, 2017 103.70 103.70 103.70 103.70 351 +0.04(+0.04%)
Dec 07, 2017 103.30 104.10 103.30 103.66 6,854 -1.14(-1.09%)
Dec 06, 2017 104.19 104.80 104.19 104.80 4,084 +0.73(+0.70%)
Dec 05, 2017 104.07 104.07 104.07 104.07 883 +0.02(+0.02%)
Dec 04, 2017 104.01 104.05 104.01 104.05 415 +2.15(+2.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.