Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

easyJet PLC (EJT1.BE)

5.85
+0.09
+(1.53%)
At close: 7:27:05 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20255.785.915.785.855.85-
Apr 28, 20255.735.825.735.765.76-
Apr 25, 20255.855.855.725.765.76-
Apr 24, 20255.745.835.745.835.83-
Apr 23, 20255.655.805.655.765.76-
Apr 22, 20255.405.615.405.595.59100
Apr 17, 20255.555.555.455.455.45-
Apr 16, 20255.475.565.475.525.521,000
Apr 15, 20255.495.575.495.545.54-
Apr 14, 20255.395.495.315.475.47-
Apr 11, 20255.385.385.105.285.28-
Apr 10, 20255.465.505.275.305.30-
Apr 9, 20255.105.224.985.225.22-
Apr 8, 20255.175.205.055.165.16-
Apr 7, 20254.735.184.735.005.00-
Apr 4, 20255.255.255.055.115.11-
Apr 3, 20255.325.365.225.275.27-
Apr 2, 20255.405.505.395.415.411,800
Apr 1, 20255.375.465.375.435.43-
Mar 31, 20255.505.505.295.345.34-
Mar 28, 20255.695.705.535.545.54-
Mar 27, 20255.765.765.585.715.71-
Mar 26, 20255.885.885.745.745.74-
Mar 25, 20255.815.895.805.875.87-
Mar 24, 20255.865.875.805.815.81-
Mar 21, 20255.925.925.685.845.84-
Mar 20, 20255.925.965.885.925.92-
Mar 19, 20255.815.935.805.935.93-
Mar 18, 20255.855.985.815.815.81-
Mar 17, 20255.805.865.805.865.86-
Mar 14, 20255.705.835.705.835.83-
Mar 13, 20255.685.755.665.685.68-
Mar 12, 20255.755.825.705.715.71-
Mar 11, 20255.865.865.705.775.77-
Mar 10, 20255.936.015.845.845.84-
Mar 7, 20256.006.005.846.006.00-
Mar 6, 20256.066.195.935.945.94-
Mar 5, 20255.836.065.836.056.05-
Mar 4, 20256.086.085.785.815.81-
Mar 3, 20256.056.136.016.116.11-
Feb 28, 20256.126.196.096.096.09-
Feb 27, 20256.066.155.986.156.15-
Feb 26, 20256.016.075.966.066.06-
Feb 25, 20256.026.025.955.995.99-
Feb 24, 20255.986.015.915.975.97-
Feb 21, 20255.956.005.945.995.99-
Feb 20, 2025 0.14247629 Dividend
Feb 20, 20255.915.965.895.955.95-
Feb 19, 20256.276.275.986.055.93-
Feb 18, 20256.286.326.256.256.13-
Feb 17, 20256.256.346.246.336.20-
Feb 14, 20256.316.316.196.256.13-
Feb 13, 20256.396.406.246.316.19-
Feb 12, 20256.176.276.176.276.14-
Feb 11, 20256.296.296.026.136.01-
Feb 10, 20256.386.386.276.306.18-
Feb 7, 20256.386.426.316.356.22500
Feb 6, 20256.116.396.116.376.24-
Feb 5, 20256.066.065.986.065.93-
Feb 4, 20256.126.166.066.085.96-
Feb 3, 20256.036.126.016.126.00-
Jan 31, 20256.166.186.116.115.99-
Jan 30, 20255.916.175.916.166.04-
Jan 29, 20255.965.995.885.915.79-
Jan 28, 20255.935.965.845.965.84-
Jan 27, 20255.765.935.765.925.80-
Jan 24, 20255.915.915.795.795.67-
Jan 23, 20255.815.865.735.865.74-
Jan 22, 20256.106.105.765.815.7030
Jan 21, 20256.046.105.956.065.94-
Jan 20, 20255.946.055.946.025.90-
Jan 17, 20255.936.005.916.005.88-
Jan 16, 20256.076.075.815.945.82-
Jan 15, 20255.836.065.836.065.94-
Jan 14, 20255.925.945.855.855.73-
Jan 13, 20255.995.995.855.895.77170
Jan 10, 20256.166.185.986.075.95-
Jan 9, 20256.256.256.116.206.08-
Jan 8, 20256.446.476.236.256.12-
Jan 7, 20256.516.516.396.516.38-
Jan 6, 20256.516.526.336.516.38-
Jan 3, 20256.666.686.476.496.36-
Jan 2, 20256.856.856.626.646.51-
Dec 30, 20246.696.786.696.786.65-
Dec 27, 20246.946.946.796.796.66-
Dec 23, 20246.866.956.866.886.74-
Dec 20, 20246.846.936.826.936.79-
Dec 19, 20246.926.926.866.896.75-
Dec 18, 20246.987.056.947.056.91-
Dec 17, 20247.017.066.946.996.85-
Dec 16, 20246.977.086.977.056.91-
Dec 13, 20246.987.066.977.056.91370
Dec 12, 20247.037.167.007.076.9230
Dec 11, 20246.937.046.937.046.90-
Dec 10, 20246.967.046.967.006.861,468
Dec 9, 20246.897.066.897.006.86-
Dec 6, 20246.956.966.866.896.75-
Dec 5, 20246.816.956.816.916.77-
Dec 4, 20246.816.856.806.826.698
Dec 3, 20246.636.886.636.816.67-
Dec 2, 20246.656.676.556.646.51-
Nov 29, 20246.626.706.606.686.55-
Nov 28, 20246.476.696.476.636.50-
Nov 27, 20246.366.636.366.446.31-
Nov 26, 20246.436.486.386.466.33-
Nov 25, 20246.266.476.266.466.33-
Nov 22, 20246.226.256.186.256.13-
Nov 21, 20246.266.296.186.236.10-
Nov 20, 20246.316.316.126.246.11-
Nov 19, 20246.276.336.136.306.18-
Nov 18, 20246.476.476.266.266.13-
Nov 15, 20246.206.436.206.436.30-
Nov 14, 20246.236.256.216.236.11-
Nov 13, 20246.266.306.216.216.09-
Nov 12, 20246.446.516.236.236.11-
Nov 11, 20246.576.596.516.516.38-
Nov 8, 20246.536.666.496.496.36-
Nov 7, 20246.436.516.356.516.38-
Nov 6, 20246.426.596.406.416.28-
Nov 5, 20246.236.396.216.386.26-
Nov 4, 20246.206.226.166.226.10-
Nov 1, 20246.106.205.966.186.05-
Oct 31, 20246.166.195.996.095.97400
Oct 30, 20246.196.246.136.226.09-
Oct 29, 20246.176.206.086.156.03-
Oct 28, 20246.166.336.166.246.11-
Oct 25, 20246.126.166.096.095.97-
Oct 24, 20246.156.216.136.136.00-
Oct 23, 20246.196.196.116.126.00-
Oct 22, 20246.136.226.126.206.08-
Oct 21, 20246.226.236.136.156.02-
Oct 18, 20246.286.306.226.246.12-
Oct 17, 20246.306.346.236.296.17-
Oct 16, 20246.186.306.136.306.17-
Oct 15, 20246.036.306.036.196.07-
Oct 14, 20245.966.065.876.065.93-
Oct 11, 20245.975.985.915.935.81-
Oct 10, 20245.955.965.865.965.84-
Oct 9, 20245.935.995.875.955.83-
Oct 8, 20245.765.935.765.935.81-
Oct 7, 20245.925.935.835.835.71-
Oct 4, 20245.705.925.705.925.80-
Oct 3, 20245.755.795.675.705.58-
Oct 2, 20245.975.975.775.775.65-
Oct 1, 20246.276.335.975.985.86-
Sep 30, 20246.476.476.256.266.13-
Sep 27, 20246.366.486.366.446.311,500
Sep 26, 20246.266.426.266.356.22-
Sep 25, 20246.096.226.096.206.07-
Sep 24, 20246.196.236.126.126.00-
Sep 23, 20246.226.226.126.166.04-
Sep 20, 20246.176.276.176.216.09-
Sep 19, 20246.096.266.096.196.07-
Sep 18, 20246.106.115.996.065.93-
Sep 17, 20245.816.135.816.055.93-
Sep 16, 20245.875.875.745.795.68-
Sep 13, 20245.795.845.795.845.73-
Sep 12, 20245.825.905.685.795.68-
Sep 11, 20245.745.835.735.795.68-
Sep 10, 20245.665.785.665.755.63-
Sep 9, 20245.635.755.635.685.56-
Sep 6, 20245.705.735.635.655.53-
Sep 5, 20245.675.785.675.715.60-
Sep 4, 20245.715.775.705.705.59-
Sep 3, 20245.565.775.565.755.64-
Sep 2, 20245.645.645.555.575.4617
Aug 30, 20245.645.685.625.655.54-
Aug 29, 20245.555.665.555.635.51-
Aug 28, 20245.555.725.535.555.44-
Aug 27, 20245.335.685.315.545.43-
Aug 26, 20245.255.335.255.315.20-
Aug 23, 20245.235.345.235.315.20-
Aug 22, 20245.115.285.115.225.11-
Aug 21, 20245.125.185.125.125.02-
Aug 20, 20245.115.215.115.125.02-
Aug 19, 20245.085.175.085.125.02-
Aug 16, 20245.145.155.085.094.98-
Aug 15, 20245.105.175.045.125.02-
Aug 14, 20245.115.155.075.094.98-
Aug 13, 20245.015.095.015.094.99-
Aug 12, 20245.165.185.005.014.91-
Aug 9, 20244.935.154.935.155.05-
Aug 8, 20244.854.944.824.944.84-
Aug 7, 20244.954.994.844.844.75-
Aug 6, 20245.005.004.884.934.83-
Aug 5, 20244.854.964.804.964.86-
Aug 2, 20245.075.165.015.125.02-
Aug 1, 20245.375.375.125.125.02-
Jul 31, 20245.545.545.345.345.23-
Jul 30, 20245.505.505.425.485.37-
Jul 29, 20245.525.555.455.515.40-
Jul 26, 20245.375.515.375.505.39-
Jul 25, 20245.305.435.185.405.29-
Jul 24, 20245.255.525.255.305.19-
Jul 23, 20245.105.145.045.145.04-
Jul 22, 20245.405.405.035.105.0010
Jul 19, 20245.575.575.435.445.33-
Jul 18, 20245.835.835.545.555.44-
Jul 17, 20245.865.865.825.835.71-
Jul 16, 20245.845.895.745.895.77-
Jul 15, 20245.835.915.825.855.74-
Jul 12, 20245.885.895.825.855.73-
Jul 11, 20245.705.875.705.875.7514,000
Jul 10, 20245.545.705.545.695.57-
Jul 9, 20245.585.615.515.545.43-
Jul 8, 20245.515.655.515.585.47-
Jul 5, 20245.465.545.465.545.43-
Jul 4, 20245.465.505.425.455.34-
Jul 3, 20245.305.465.265.465.35-
Jul 2, 20245.305.345.275.285.18-
Jul 1, 20245.495.495.315.315.21-
Jun 28, 20245.405.455.395.405.30-
Jun 27, 20245.425.425.385.395.28-
Jun 26, 20245.515.515.365.425.31-
Jun 25, 20245.475.495.415.495.38-
Jun 24, 20245.325.435.325.415.31-
Jun 21, 20245.365.365.285.325.2116
Jun 20, 20245.445.445.305.385.27-
Jun 19, 20245.395.455.395.425.31-
Jun 18, 20245.385.445.355.385.27-
Jun 17, 20245.365.405.315.355.25-
Jun 14, 20245.385.465.325.345.23-
Jun 13, 20245.465.475.355.385.27-
Jun 12, 20245.465.555.465.475.36-
Jun 11, 20245.465.525.445.445.33-
Jun 10, 20245.515.515.435.465.35-
Jun 7, 20245.605.605.485.535.42-
Jun 6, 20245.615.755.565.605.49-
Jun 5, 20245.745.795.675.745.62-
Jun 4, 20245.585.745.585.725.601,300
Jun 3, 20245.405.625.405.595.47500
May 31, 20245.515.515.415.445.33-
May 30, 20245.375.505.375.505.39-
May 29, 20245.455.455.385.405.29-
May 28, 20245.425.535.425.465.35-
May 27, 20245.415.585.405.405.30-
May 24, 20245.315.425.315.415.30-
May 23, 20245.515.535.315.315.20-
May 22, 20245.455.515.455.495.38-
May 21, 20245.575.575.425.455.34-
May 20, 20245.775.775.565.575.46-
May 17, 20245.815.815.705.775.65-
May 16, 20246.116.115.765.815.69-
May 15, 20246.106.216.106.126.00-
May 14, 20246.086.136.016.095.97-
May 13, 20246.116.156.076.085.96-
May 10, 20246.056.226.056.105.98-
May 9, 20246.116.126.046.045.92-
May 8, 20246.036.125.976.126.00-
May 7, 20246.316.465.906.035.91-
May 6, 20246.316.316.276.316.19-
May 3, 20246.446.446.306.306.18-
May 2, 20246.276.426.276.426.30-
Apr 30, 20246.296.366.296.326.19-
Apr 29, 20246.366.366.236.286.15-