XETRA - Delayed Quote EUR

easyJet PLC (EJT1.DE)

Compare
5.82
-0.23
(-3.77%)
At close: 5:35:40 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20256.106.105.755.825.82145,658
Jan 21, 20255.985.985.985.985.98-
Jan 20, 20256.006.075.975.985.9819,169
Jan 17, 20255.905.995.905.975.972,222
Jan 16, 20256.016.015.785.915.9152,180
Jan 15, 20255.926.045.896.036.0310,872
Jan 14, 20255.985.985.835.835.8327,712
Jan 13, 20256.006.005.875.895.898,447
Jan 10, 20256.176.175.986.036.0311,182
Jan 9, 20256.176.186.116.186.183,003
Jan 8, 20256.486.486.486.486.48-
Jan 7, 20256.476.486.386.486.4819,573
Jan 6, 20256.526.526.336.516.5118,082
Jan 3, 20256.626.626.476.526.529,666
Jan 2, 20256.786.786.646.646.6413,336
Dec 30, 20246.786.786.786.786.78-
Dec 27, 20246.876.926.786.786.7815,611
Dec 23, 20246.906.956.836.836.839,866
Dec 20, 20246.836.936.826.896.8937,260
Dec 19, 20246.896.926.866.866.8618,718
Dec 18, 20247.017.057.017.017.019,000
Dec 17, 20247.057.066.956.976.9710,395
Dec 16, 20247.037.087.007.007.0018,911
Dec 13, 20247.057.086.987.027.0214,471
Dec 12, 20247.027.167.017.037.0321,136
Dec 11, 20247.007.026.936.986.9820,050
Dec 10, 20246.986.986.986.986.98-
Dec 9, 20246.957.056.956.986.9824,073
Dec 6, 20246.936.946.876.876.8729,436
Dec 5, 20246.896.946.866.936.9322,209
Dec 4, 20246.856.866.806.806.805,012
Dec 3, 20246.686.886.686.776.7744,111
Dec 2, 20246.646.646.566.606.6013,153
Nov 29, 20246.696.706.606.656.655,721
Nov 28, 20246.426.426.426.426.42-
Nov 27, 20246.566.626.426.426.4215,176
Nov 26, 20246.396.486.386.436.4331,261
Nov 25, 20246.216.216.216.216.21-
Nov 22, 20246.166.226.146.216.2119,516
Nov 21, 20246.286.286.166.206.2019,866
Nov 20, 20246.276.276.166.206.208,993
Nov 19, 20246.326.326.126.306.3030,619
Nov 18, 20246.426.446.246.246.2414,618
Nov 15, 20246.226.396.226.396.3917,253
Nov 14, 20246.226.256.206.216.217,891
Nov 13, 20246.296.306.216.216.2120,914
Nov 12, 20246.486.506.236.236.2317,819
Nov 11, 20246.516.596.506.506.509,274
Nov 8, 20246.526.676.526.536.5322,308
Nov 7, 20246.466.486.416.456.4512,617
Nov 6, 20246.466.596.396.396.3964,587
Nov 5, 20246.266.386.236.346.3441,889
Nov 4, 20246.226.236.146.236.2321,735
Nov 1, 20245.986.205.976.176.177,809
Oct 31, 20246.176.176.016.066.069,242
Oct 30, 20246.196.256.146.196.198,247
Oct 29, 20246.206.206.096.126.1230,378
Oct 28, 20246.326.346.186.216.2118,001
Oct 25, 20246.096.166.076.076.078,144
Oct 24, 20246.156.216.136.156.1517,279
Oct 23, 20246.196.196.106.136.131,828
Oct 22, 20246.176.196.126.196.1911,919
Oct 21, 20246.226.226.106.116.1118,961
Oct 18, 20246.256.316.216.216.2120,664
Oct 17, 20246.316.316.236.296.2917,750
Oct 16, 20246.136.306.126.296.2914,151
Oct 15, 20246.206.306.206.216.2121,137
Oct 14, 20245.926.035.896.016.0116,358
Oct 11, 20246.006.005.905.935.9310,304
Oct 10, 20245.935.955.895.955.957,785
Oct 9, 20245.955.955.895.955.957,078
Oct 8, 20245.805.945.785.925.926,302
Oct 7, 20245.975.975.835.835.8311,739
Oct 4, 20245.725.945.725.905.908,752
Oct 3, 20245.765.785.695.705.7018,437
Oct 2, 20245.965.965.765.765.7629,734
Oct 1, 20246.326.326.016.016.019,375
Sep 30, 20246.306.326.256.256.2510,435
Sep 27, 20246.396.506.396.446.4453,261
Sep 26, 20246.396.466.376.376.3748,018
Sep 25, 20246.196.246.156.196.196,887
Sep 24, 20246.276.276.146.146.1411,092
Sep 23, 20246.156.206.146.146.145,879
Sep 20, 20246.246.276.206.246.2416,352
Sep 19, 20246.176.306.176.236.2326,240
Sep 18, 20246.076.116.036.036.035,827
Sep 17, 20245.916.135.906.076.0776,962
Sep 16, 20245.805.805.745.785.785,451
Sep 13, 20245.805.875.805.875.8712,465
Sep 12, 20245.895.915.635.785.7822,632
Sep 11, 20245.805.805.725.745.743,472
Sep 10, 20245.685.795.685.715.7113,259
Sep 9, 20245.735.735.685.685.681,335
Sep 6, 20245.685.725.595.655.658,512
Sep 5, 20245.795.815.715.715.7116,155
Sep 4, 20245.715.775.705.715.7112,818
Sep 3, 20245.715.785.665.785.7818,822
Sep 2, 20245.645.645.575.615.614,707
Aug 30, 20245.635.675.635.655.656,027
Aug 29, 20245.595.675.595.655.6513,582
Aug 28, 20245.685.725.555.555.5524,274
Aug 27, 20245.305.675.305.635.6397,040
Aug 26, 20245.285.365.275.365.368,300
Aug 23, 20245.265.355.265.295.294,170
Aug 22, 20245.195.265.155.235.2312,884
Aug 21, 20245.165.185.125.125.129,423
Aug 20, 20245.205.205.125.125.128,871
Aug 19, 20245.185.185.125.125.1213,881
Aug 16, 20245.155.175.085.085.0821,066
Aug 15, 20245.105.165.065.135.133,295
Aug 14, 20245.145.145.085.085.088,481
Aug 13, 20245.085.085.085.085.082,029
Aug 12, 20245.115.155.035.035.0313,938
Aug 9, 20245.015.165.015.165.1615,416
Aug 8, 20244.834.924.824.924.929,140
Aug 7, 20244.994.994.904.904.904,823
Aug 6, 20244.994.994.874.904.9013,308
Aug 5, 20244.874.924.804.904.9034,124
Aug 2, 20245.155.175.015.015.0132,526
Aug 1, 20245.275.275.145.145.149,648
Jul 31, 20245.485.505.345.365.3612,255
Jul 30, 20245.465.505.425.495.4910,505
Jul 29, 20245.545.545.455.495.4917,956
Jul 26, 20245.455.505.445.505.5014,784
Jul 25, 20245.185.445.185.445.4429,570
Jul 24, 20245.555.555.295.325.3226,423
Jul 23, 20245.115.135.045.115.1135,147
Jul 22, 20245.185.185.005.095.0997,897
Jul 19, 20245.525.525.445.455.453,294
Jul 18, 20245.735.755.555.555.5515,913
Jul 17, 20245.845.865.815.835.837,464
Jul 16, 20245.795.875.745.875.8712,683
Jul 15, 20245.805.905.805.865.8614,672
Jul 12, 20245.905.915.785.885.8839,463
Jul 11, 20245.725.885.715.885.8879,393
Jul 10, 20245.595.715.595.685.6813,148
Jul 9, 20245.605.605.525.525.522,593
Jul 8, 20245.505.655.505.595.5911,755
Jul 5, 20245.445.545.445.535.5321,394
Jul 4, 20245.465.515.415.455.4512,125
Jul 3, 20245.265.495.265.465.4627,942
Jul 2, 20245.305.365.255.255.255,168
Jul 1, 20245.445.445.315.315.313,084
Jun 28, 20245.335.465.335.385.3816,590
Jun 27, 20245.425.435.385.405.4014,188
Jun 26, 20245.475.495.355.425.424,042
Jun 25, 20245.415.485.415.485.484,153
Jun 24, 20245.405.425.385.425.426,817
Jun 21, 20245.295.365.295.305.3020,066
Jun 20, 20245.385.385.315.375.3743,351
Jun 19, 20245.415.475.415.435.435,911
Jun 18, 20245.425.425.345.385.3810,539
Jun 17, 20245.365.395.295.345.348,314
Jun 14, 20245.455.465.325.325.324,744
Jun 13, 20245.495.495.395.395.3910,603
Jun 12, 20245.495.545.495.515.5116,838
Jun 11, 20245.495.515.445.455.454,458
Jun 10, 20245.485.495.435.455.459,279
Jun 7, 20245.585.585.485.485.4825,727
Jun 6, 20245.765.765.555.565.5614,411
Jun 5, 20245.775.785.665.725.7219,734
Jun 4, 20245.635.765.615.735.7311,062
Jun 3, 20245.555.625.525.605.6024,744
May 31, 20245.405.445.405.435.433,906
May 30, 20245.435.495.415.495.499,949
May 29, 20245.395.445.355.395.3932,630
May 28, 20245.505.545.435.475.47271,181
May 27, 20245.455.715.415.415.4151,809
May 24, 20245.355.425.355.415.4121,859
May 23, 20245.515.545.395.395.3968,511
May 22, 20245.455.525.455.475.4750,738
May 21, 20245.555.555.395.455.45105,930
May 20, 20245.765.795.575.575.5777,257
May 17, 20245.865.865.705.765.7629,047
May 16, 20245.935.965.735.825.8276,905
May 15, 20246.186.226.116.126.125,304
May 14, 20246.096.096.036.086.085,453
May 13, 20246.096.156.086.086.083,963
May 10, 20246.166.216.106.106.1010,488
May 9, 20246.126.126.046.046.043,534
May 8, 20246.076.125.966.126.1225,744
May 7, 20246.406.455.896.026.0228,279
May 6, 20246.186.376.186.306.301,089
May 3, 20246.386.396.306.306.305,660
May 2, 20246.276.416.276.386.3818,122
Apr 30, 20246.346.366.346.366.3624
Apr 29, 20246.366.366.236.296.2917,391
Apr 26, 20246.346.346.276.276.277,417
Apr 25, 20246.246.336.206.216.217,155
Apr 24, 20246.316.326.216.216.2111,578
Apr 23, 20246.386.386.316.316.313,247
Apr 22, 20246.326.386.326.336.335,177
Apr 19, 20246.096.236.046.186.1814,397
Apr 18, 20246.236.296.176.276.272,746
Apr 17, 20245.996.135.996.026.0217,879
Apr 16, 20246.006.055.955.965.9626,607
Apr 15, 20246.226.336.096.096.0928,285
Apr 12, 20246.476.476.086.206.2017,294
Apr 11, 20246.446.446.276.376.3758,484
Apr 10, 20246.716.906.686.696.6929,838
Apr 9, 20246.716.766.666.666.6616,465
Apr 8, 20246.686.796.686.756.7547,074
Apr 5, 20246.446.516.446.496.4911,712
Apr 4, 20246.516.646.516.626.621,012
Apr 3, 20246.436.486.426.486.488,342
Apr 2, 20246.636.666.476.476.4711,497
Mar 28, 20246.556.696.526.646.6441,484
Mar 27, 20246.456.516.426.486.4823,324
Mar 26, 20246.246.446.236.416.4139,805
Mar 25, 20246.346.346.256.276.2717,611
Mar 22, 20246.406.416.346.346.346,184
Mar 21, 20246.366.476.356.426.4249,066
Mar 20, 20246.306.316.256.316.317,684
Mar 19, 20246.246.346.186.346.3456,539
Mar 18, 20246.186.326.186.316.3133,357
Mar 15, 20246.206.256.126.196.1930,344
Mar 14, 20246.236.236.076.106.1024,181
Mar 13, 20246.346.346.266.266.265,168
Mar 12, 20246.466.466.276.386.3810,792
Mar 11, 20246.346.476.346.456.458,689
Mar 8, 20246.396.486.376.426.4220,361
Mar 7, 20246.466.556.466.516.5111,095
Mar 6, 20246.396.556.396.486.4822,176
Mar 5, 20246.426.426.296.316.316,677
Mar 4, 20246.446.456.386.436.4313,167
Mar 1, 20246.376.506.376.486.4821,926
Feb 29, 20246.406.446.356.376.377,814
Feb 28, 20246.526.526.306.356.3542,722
Feb 27, 20246.556.626.546.586.589,130
Feb 26, 20246.446.606.446.516.5119,442
Feb 23, 20246.486.486.386.396.3916,807
Feb 22, 2024 0.05 Dividend
Feb 22, 20246.486.536.416.486.4821,174
Feb 21, 20246.596.596.456.456.4010,930
Feb 20, 20246.576.616.526.536.4913,229
Feb 19, 20246.556.636.556.626.5820,824
Feb 16, 20246.696.696.506.566.5216,074
Feb 15, 20246.646.736.646.666.617,993
Feb 14, 20246.506.606.506.566.5115,565
Feb 13, 20246.396.536.396.536.4859,241
Feb 12, 20246.466.496.366.396.3526,972
Feb 9, 20246.496.536.416.476.4260,290
Feb 8, 20246.626.686.566.566.5229,376
Feb 7, 20246.626.656.586.616.5631,281
Feb 6, 20246.586.676.586.626.5748,713
Feb 5, 20246.746.746.596.596.548,660
Feb 2, 20246.696.826.696.746.6959,811
Feb 1, 20246.576.666.506.526.4723,601
Jan 31, 20246.486.566.446.496.4424,544
Jan 30, 20246.456.536.406.486.4484,455
Jan 29, 20246.146.446.116.416.3769,965
Jan 26, 20246.256.296.186.186.1435,656
Jan 25, 20246.126.346.086.226.1854,768
Jan 24, 20246.196.286.036.096.05137,668
Jan 23, 20245.895.975.865.885.8430,101
Jan 22, 20245.855.895.795.795.7510,222

Related Tickers

UAL1.DE United Airlines Holdings, Inc.
104.90
-1.09%
 
INR.DE International Consolidated Airlines Group S.A.
3.8700
-0.39%
 
A1G.DE American Airlines Group Inc.
17.84
-0.21%
 
AFR0.DE Air France-KLM SA
7.47
+1.06%
 
NWC.F Norwegian Air Shuttle ASA
0.8868
-1.79%
 
RY4C.DE Ryanair Holdings plc
18.89
-0.53%
 
LHA.DE Deutsche Lufthansa AG
5.96
+0.20%
 
AAL American Airlines Group Inc.
18.66
+0.11%
 
UAL United Airlines Holdings, Inc.
107.97
-2.31%