Dusseldorf - Delayed Quote EUR

easyJet PLC (EJT1.DU)

Compare
5.79
-0.15
(-2.46%)
At close: January 22 at 7:32:04 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20250.000.000.005.795.79-
Jan 21, 20256.016.015.945.945.94-
Jan 20, 20255.895.995.895.975.97-
Jan 17, 20255.875.985.875.985.98-
Jan 16, 20256.026.025.775.885.88-
Jan 15, 20255.805.985.805.985.98-
Jan 14, 20255.895.925.785.785.78-
Jan 13, 20255.975.975.845.865.86-
Jan 10, 20256.136.156.006.036.03-
Jan 9, 20256.196.196.116.156.15-
Jan 8, 20256.436.446.206.216.21-
Jan 7, 20256.466.466.376.426.42-
Jan 6, 20256.486.486.396.456.45-
Jan 3, 20256.636.636.476.476.472,001
Jan 2, 20256.666.746.616.626.62-
Dec 30, 20246.706.766.706.766.76-
Dec 27, 20246.896.896.716.716.71-
Dec 23, 20246.766.916.766.816.81-
Dec 20, 20246.766.896.766.856.85-
Dec 19, 20246.886.886.816.816.81-
Dec 18, 20246.927.006.916.966.96-
Dec 17, 20246.927.026.926.936.93-
Dec 16, 20247.017.026.956.956.955
Dec 13, 20246.977.016.966.966.96-
Dec 12, 20246.947.096.946.976.97100
Dec 11, 20246.916.976.916.936.93-
Dec 10, 20246.897.026.897.027.02100
Dec 9, 20246.746.986.746.926.92-
Dec 6, 20246.876.946.806.806.80-
Dec 5, 20246.736.916.736.886.88-
Dec 4, 20246.726.826.726.736.73-
Dec 3, 20246.556.816.556.726.72-
Dec 2, 20246.566.606.546.546.54-
Nov 29, 20246.546.646.546.596.59-
Nov 28, 20246.476.636.476.546.54-
Nov 27, 20246.356.576.356.366.36-
Nov 26, 20246.356.386.356.386.38-
Nov 25, 20246.246.436.246.386.38-
Nov 22, 20246.146.196.146.186.18-
Nov 21, 20246.186.236.176.176.17-
Nov 20, 20246.296.296.146.166.16-
Nov 19, 20246.196.286.176.286.28-
Nov 18, 20246.386.426.186.186.18-
Nov 15, 20246.126.366.126.366.36-
Nov 14, 20246.156.206.146.146.14-
Nov 13, 20246.186.276.166.166.16-
Nov 12, 20246.396.446.196.196.19-
Nov 11, 20246.476.546.406.406.40-
Nov 8, 20246.436.616.416.416.41-
Nov 7, 20246.346.456.346.446.44-
Nov 6, 20246.336.496.326.326.32-
Nov 5, 20246.176.326.176.296.29-
Nov 4, 20246.186.196.146.166.16-
Nov 1, 20246.026.175.956.116.11-
Oct 31, 20246.126.145.976.026.02-
Oct 30, 20246.166.166.126.156.15-
Oct 29, 20246.126.156.086.086.08-
Oct 28, 20246.116.286.116.166.16-
Oct 25, 20246.066.116.026.026.02-
Oct 24, 20246.066.136.066.066.06-
Oct 23, 20246.146.156.036.036.03-
Oct 22, 20246.066.146.066.146.14-
Oct 21, 20246.166.186.076.076.07-
Oct 18, 20246.236.246.166.166.16-
Oct 17, 20246.256.266.246.246.24-
Oct 16, 20246.136.256.106.246.24-
Oct 15, 20246.036.256.036.116.11-
Oct 14, 20245.905.995.855.975.97-
Oct 11, 20245.905.935.895.905.90-
Oct 10, 20245.905.905.855.905.90-
Oct 9, 20245.885.945.845.905.9010
Oct 8, 20245.745.885.745.885.88-
Oct 7, 20245.875.875.805.805.80-
Oct 4, 20245.655.895.655.875.87-
Oct 3, 20245.715.725.655.655.65-
Oct 2, 20245.915.915.745.745.74-
Oct 1, 20246.226.265.935.935.93-
Sep 30, 20246.426.426.206.206.20-
Sep 27, 20246.326.466.326.396.39-
Sep 26, 20246.226.376.226.316.31-
Sep 25, 20246.046.196.046.156.15825
Sep 24, 20246.156.186.096.096.09-
Sep 23, 20246.176.176.096.116.11-
Sep 20, 20246.126.216.126.196.19-
Sep 19, 20246.046.236.046.156.15-
Sep 18, 20246.056.065.945.945.94-
Sep 17, 20245.766.085.766.006.00-
Sep 16, 20245.825.825.735.735.73-
Sep 13, 20245.755.815.755.815.81-
Sep 12, 20245.785.875.765.765.76-
Sep 11, 20245.695.805.695.735.73-
Sep 10, 20245.625.755.625.695.69-
Sep 9, 20245.585.725.585.655.65-
Sep 6, 20245.655.665.615.615.61-
Sep 5, 20245.625.755.625.665.66-
Sep 4, 20245.655.745.655.665.66-
Sep 3, 20245.525.735.525.735.73-
Sep 2, 20245.605.615.535.535.53-
Aug 30, 20245.605.645.605.625.621,000
Aug 29, 20245.505.655.505.615.61-
Aug 28, 20245.515.675.505.505.50-
Aug 27, 20245.285.635.285.505.50-
Aug 26, 20245.195.285.195.285.28-
Aug 23, 20245.195.325.195.255.25-
Aug 22, 20245.085.245.085.195.19-
Aug 21, 20245.095.135.085.085.08-
Aug 20, 20245.085.165.075.075.07-
Aug 19, 20245.045.155.045.085.08-
Aug 16, 20245.095.115.045.045.04-
Aug 15, 20245.065.145.045.085.08-
Aug 14, 20245.065.105.035.035.03350
Aug 13, 20244.975.064.975.045.04-
Aug 12, 20245.115.144.974.974.97-
Aug 9, 20244.895.124.895.125.12-
Aug 8, 20244.814.894.804.894.89-
Aug 7, 20244.914.934.814.814.81-
Aug 6, 20244.974.974.894.894.89-
Aug 5, 20244.784.894.784.874.87-
Aug 2, 20245.035.095.025.025.02-
Aug 1, 20245.325.325.095.095.09-
Jul 31, 20245.495.495.325.325.32-
Jul 30, 20245.465.475.415.425.42-
Jul 29, 20245.485.485.445.465.46-
Jul 26, 20245.345.465.345.465.46-
Jul 25, 20245.255.395.145.395.39-
Jul 24, 20245.195.355.195.285.28-
Jul 23, 20245.065.095.055.095.09-
Jul 22, 20245.365.365.015.075.07-
Jul 19, 20245.535.535.395.395.39-
Jul 18, 20245.795.795.535.535.53-
Jul 17, 20245.815.855.795.795.79-
Jul 16, 20245.795.835.785.835.83-
Jul 15, 20245.785.855.785.805.80-
Jul 12, 20245.835.845.765.835.83-
Jul 11, 20245.655.825.655.825.82-
Jul 10, 20245.495.665.495.645.64-
Jul 9, 20245.535.565.495.505.50-
Jul 8, 20245.475.625.475.545.54-
Jul 5, 20245.425.495.425.495.49-
Jul 4, 20245.435.465.385.405.40-
Jul 3, 20245.265.425.265.425.42-
Jul 2, 20245.265.285.235.245.24-
Jul 1, 20245.475.475.275.275.27-
Jun 28, 20245.365.415.365.415.41-
Jun 27, 20245.385.395.365.365.36-
Jun 26, 20245.465.465.365.385.38-
Jun 25, 20245.415.445.415.435.43-
Jun 24, 20245.285.385.285.365.36-
Jun 21, 20245.325.325.265.285.28-
Jun 20, 20245.395.395.315.325.32-
Jun 19, 20245.355.415.355.385.38-
Jun 18, 20245.345.395.345.345.34-
Jun 17, 20245.325.375.305.305.30-
Jun 14, 20245.345.435.285.285.28415
Jun 13, 20245.425.425.315.315.31-
Jun 12, 20245.425.525.425.435.43-
Jun 11, 20245.415.485.415.425.42-
Jun 10, 20245.465.465.405.405.40-
Jun 7, 20245.575.575.485.495.49-
Jun 6, 20245.695.695.555.555.55-
Jun 5, 20245.705.765.665.675.67-
Jun 4, 20245.545.735.545.665.66-
Jun 3, 20245.445.575.445.545.54-
May 31, 20245.465.465.395.395.39-
May 30, 20245.335.445.335.445.44-
May 29, 20245.415.415.355.355.35-
May 28, 20245.385.525.385.425.42-
May 27, 20245.365.485.365.385.38-
May 24, 20245.265.365.265.365.36-
May 23, 20245.475.495.365.365.36-
May 22, 20245.415.485.415.435.43-
May 21, 20245.535.535.405.415.41-
May 20, 20245.725.725.535.535.53-
May 17, 20245.765.765.725.725.72-
May 16, 20246.086.085.785.785.781,000
May 15, 20246.056.116.056.076.07-
May 14, 20246.036.105.996.036.03-
May 13, 20246.066.116.036.036.03-
May 10, 20246.006.156.006.056.05-
May 9, 20246.076.085.995.995.99-
May 8, 20245.996.075.996.076.07-
May 7, 20246.266.435.875.985.98-
May 6, 20246.266.266.186.256.25-
May 3, 20246.396.396.266.266.26-
May 2, 20246.166.386.166.386.38-
Apr 30, 20246.246.326.246.286.28-
Apr 29, 20246.316.316.226.246.24-
Apr 26, 20246.186.306.186.236.23-
Apr 25, 20246.166.306.166.166.16-
Apr 24, 20246.296.296.196.196.19-
Apr 23, 20246.316.356.256.256.25-
Apr 22, 20246.166.326.166.306.30-
Apr 19, 20246.136.206.056.136.13-
Apr 18, 20246.006.286.006.196.19-
Apr 17, 20245.936.095.936.006.00-
Apr 16, 20245.966.005.955.975.97-
Apr 15, 20246.006.276.006.016.01-
Apr 12, 20246.376.466.076.106.10-
Apr 11, 20246.646.646.246.346.34-
Apr 10, 20246.656.816.646.646.64-
Apr 9, 20246.676.726.626.626.62-
Apr 8, 20246.456.746.456.696.69-
Apr 5, 20246.486.486.396.466.46-
Apr 4, 20246.426.596.426.566.56-
Apr 3, 20246.426.446.386.436.43-
Apr 2, 20246.586.686.426.426.42-
Mar 28, 20246.446.656.446.596.59-
Mar 27, 20246.316.466.316.466.46-
Mar 26, 20246.226.366.226.366.36-
Mar 25, 20246.296.296.216.216.21-
Mar 22, 20246.356.376.296.296.29-
Mar 21, 20246.286.446.286.376.37-
Mar 20, 20246.276.276.236.266.26-
Mar 19, 20246.256.296.216.296.29-
Mar 18, 20246.166.266.136.266.26-
Mar 15, 20246.056.196.056.146.14-
Mar 14, 20246.186.186.046.046.04-
Mar 13, 20246.346.346.196.196.19-
Mar 12, 20246.446.446.316.336.33-
Mar 11, 20246.336.436.336.406.40-
Mar 8, 20246.356.416.346.346.34-
Mar 7, 20246.366.536.366.466.46-
Mar 6, 20246.286.466.286.406.40-
Mar 5, 20246.346.406.266.266.26-
Mar 4, 20246.426.426.356.386.38-
Mar 1, 20246.366.456.366.436.43-
Feb 29, 20246.326.366.256.326.32-
Feb 28, 20246.546.546.266.306.30-
Feb 27, 20246.446.566.446.536.53-
Feb 26, 20246.336.506.336.466.46-
Feb 23, 20246.446.446.346.346.34-
Feb 22, 2024 0.05 Dividend
Feb 22, 20246.366.476.366.436.43-
Feb 21, 20246.496.526.396.396.34-
Feb 20, 20246.566.566.476.486.43-
Feb 19, 20246.436.576.436.576.52-
Feb 16, 20246.596.626.496.516.46-
Feb 15, 20246.556.716.556.566.51-
Feb 14, 20246.496.626.496.516.4650
Feb 13, 20246.326.486.326.446.39-
Feb 12, 20246.346.456.336.346.29-
Feb 9, 20246.446.456.426.426.37-
Feb 8, 20246.526.596.526.556.51-
Feb 7, 20246.546.616.546.596.54-
Feb 6, 20246.536.626.536.536.49-
Feb 5, 20246.716.716.506.506.46-
Feb 2, 20246.606.756.606.706.65-
Feb 1, 20246.566.636.496.496.44-
Jan 31, 20246.456.496.436.486.441,200
Jan 30, 20246.376.486.376.436.39-
Jan 29, 20246.146.406.146.366.31-
Jan 26, 20246.196.266.136.136.09-
Jan 25, 20246.036.306.036.186.13-
Jan 24, 20245.966.245.966.015.97-
Jan 23, 20245.785.965.785.845.79-
Jan 22, 20245.765.845.755.755.71-