Saturday, 20 April 2024
EADS(EURO AERONAUTIC DEFEE SPACE) EUR1
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 98.80 | 99.33 | 96.25 | 96.80 | 1,604,305 |
| 13/10/22 | 92.40 | 97.36 | 92.40 | 97.25 | 1,121,414 |
| 12/10/22 | 94.17 | 94.32 | 92.52 | 93.22 | 967,177 |
| 11/10/22 | 91.25 | 94.18 | 91.25 | 93.34 | 981,200 |
| 10/10/22 | 92.81 | 93.49 | 91.60 | 92.73 | 2,992,750 |
| 07/10/22 | 92.63 | 94.18 | 92.03 | 92.79 | 639,664 |
| 06/10/22 | 94.40 | 94.93 | 92.68 | 92.88 | 199,630 |
| 05/10/22 | 94.71 | 94.93 | 92.81 | 93.40 | 419,146 |
| 04/10/22 | 90.75 | 95.12 | 90.44 | 95.09 | 909,954 |
| 03/10/22 | 88.00 | 89.72 | 86.53 | 89.20 | 1,633,812 |
| 30/09/22 | 88.00 | 89.32 | 87.53 | 88.33 | 2,022,355 |
| 29/09/22 | 90.00 | 90.30 | 87.15 | 88.11 | 845,507 |
| 28/09/22 | 89.11 | 89.48 | 86.82 | 89.02 | 552,965 |
| 26/09/22 | 91.60 | 93.07 | 90.84 | 92.26 | 1,067,489 |
| 23/09/22 | 94.00 | 96.03 | 91.58 | 92.16 | 1,382,131 |
| 22/09/22 | 91.00 | 93.99 | 91.00 | 92.60 | 371,352 |
| 21/09/22 | 90.57 | 93.41 | 90.57 | 93.03 | 374,304 |
| 20/09/22 | 93.77 | 93.99 | 91.37 | 92.03 | 3,897,212 |
| 19/09/22 | 91.74 | 94.00 | 90.91 | 92.80 | 345,843 |
| 16/09/22 | 94.26 | 94.26 | 91.24 | 91.78 | 2,805,559 |
| 15/09/22 | 95.91 | 96.58 | 94.37 | 95.17 | 581,886 |
| 14/09/22 | 97.13 | 97.13 | 94.42 | 94.95 | 359,851 |
| 13/09/22 | 100.26 | 100.66 | 97.43 | 98.29 | 405,071 |
| 12/09/22 | 98.37 | 99.95 | 10.50 | 99.87 | 1,038,766 |
| 09/09/22 | 96.20 | 97.28 | 95.45 | 96.80 | 1,540,294 |
| 08/09/22 | 97.07 | 97.24 | 94.28 | 96.06 | 319,983 |
| 07/09/22 | 96.98 | 96.98 | 94.76 | 95.51 | 431,735 |
| 06/09/22 | 96.90 | 97.93 | 96.34 | 96.63 | 3,243,221 |
| 05/09/22 | 96.40 | 97.29 | 95.88 | 97.24 | 343,154 |
| 02/09/22 | 95.91 | 99.04 | 95.44 | 98.47 | 615,635 |
| 01/09/22 | 97.11 | 98.80 | 94.27 | 94.83 | 1,112,329 |
| 31/08/22 | 100.00 | 100.06 | 97.89 | 98.81 | 519,544 |
| 30/08/22 | 99.30 | 101.94 | 99.30 | 100.42 | 1,373,076 |
| 26/08/22 | 103.91 | 104.74 | 101.70 | 102.16 | 375,491 |
| 25/08/22 | 104.02 | 104.78 | 103.32 | 104.16 | 1,718,724 |
| 24/08/22 | 103.00 | 103.44 | 102.18 | 102.77 | 1,755,218 |
| 23/08/22 | 103.00 | 104.80 | 102.36 | 103.51 | 1,193,455 |
| 22/08/22 | 106.00 | 106.00 | 102.68 | 103.11 | 597,841 |
| 19/08/22 | 107.57 | 108.20 | 106.20 | 106.61 | 551,676 |
| 18/08/22 | 108.90 | 109.20 | 107.88 | 108.27 | 692,252 |
| 17/08/22 | 110.50 | 110.50 | 108.02 | 108.04 | 811,672 |
| 16/08/22 | 109.01 | 111.02 | 108.98 | 110.18 | 549,263 |
| 15/08/22 | 108.69 | 108.88 | 107.96 | 108.73 | 833,862 |
| Code | Last | Change |
|---|
| COMP | 10,321 | 328 |  | 3.08% |
| DJI | 29,635 | 404 | | 1.34% |
| SP500 | 3,583 | 87 | | 2.37% |
| DAX | 12,438 | 82 |  | 0.67% |
| FTSE | 7,488 | 5 | | 0.07% |
| NI225 | 22,420 | 408 | | 1.86% |
| TWI | 67.27 | 0.00 |  | 0.00% |