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

Hanover - Delayed Quote EUR

easyJet PLC (EJT1.HA)

5.74
+0.02
+(0.28%)
At close: April 28 at 5:25:06 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20255.675.745.675.745.74-
Apr 25, 20255.855.855.725.725.72-
Apr 24, 20255.695.775.695.775.77-
Apr 23, 20255.635.755.635.755.75-
Apr 22, 20255.305.565.305.565.56-
Apr 17, 20255.495.495.465.465.46-
Apr 16, 20255.475.535.475.535.53-
Apr 15, 20255.465.545.465.545.54-
Apr 14, 20255.345.445.345.445.44-
Apr 11, 20255.395.395.025.025.02-
Apr 10, 20255.485.485.275.275.27-
Apr 9, 20255.075.075.005.005.00-
Apr 8, 20255.185.185.155.155.15-
Apr 7, 20254.984.984.894.894.89-
Apr 4, 20255.235.235.105.105.10-
Apr 3, 20255.305.305.205.205.20-
Apr 2, 20255.375.375.375.375.37-
Apr 1, 20255.345.415.345.415.41-
Mar 31, 20255.485.485.285.285.28-
Mar 28, 20255.655.655.515.515.51-
Mar 27, 20255.715.715.675.675.67-
Mar 26, 20255.825.825.745.745.74-
Mar 25, 20255.755.865.755.865.86-
Mar 24, 20255.825.825.785.785.78-
Mar 21, 20255.845.845.805.805.80-
Mar 20, 20255.875.875.865.865.86-
Mar 19, 20255.785.865.785.865.86-
Mar 18, 20255.805.835.805.835.83-
Mar 17, 20255.755.805.755.805.80-
Mar 14, 20255.665.765.665.765.76-
Mar 13, 20255.675.675.645.645.64-
Mar 12, 20255.745.745.745.745.74-
Mar 11, 20255.835.835.785.785.78-
Mar 10, 20255.955.955.885.885.88-
Mar 7, 20255.935.935.935.935.93-
Mar 6, 20256.046.046.016.016.01-
Mar 5, 20255.846.025.846.026.02-
Mar 4, 20256.086.085.765.765.76-
Mar 3, 20256.096.106.096.106.10-
Feb 28, 20256.066.116.066.116.11-
Feb 27, 20256.016.016.016.016.01-
Feb 26, 20256.006.005.995.995.99-
Feb 25, 20256.096.095.945.945.94-
Feb 24, 20255.985.985.935.935.93-
Feb 21, 20255.915.965.915.965.96-
Feb 20, 2025 0.14245573 Dividend
Feb 20, 20255.895.915.895.915.91-
Feb 19, 20256.246.246.016.015.89-
Feb 18, 20256.306.306.246.246.12-
Feb 17, 20256.226.326.226.326.19-
Feb 14, 20256.266.266.196.196.07-
Feb 13, 20256.396.396.266.266.13-
Feb 12, 20256.176.246.176.246.12-
Feb 11, 20256.296.296.096.095.97-
Feb 10, 20256.326.326.296.296.17-
Feb 7, 20256.336.346.336.346.21-
Feb 6, 20256.056.346.056.346.21-
Feb 5, 20255.996.035.996.035.91-
Feb 4, 20256.076.076.066.065.94-
Feb 3, 20256.016.086.016.085.95-
Jan 31, 20256.106.126.106.126.00-
Jan 30, 20255.906.135.906.136.01-
Jan 29, 20255.925.925.875.875.75-
Jan 28, 20255.875.925.875.925.80-
Jan 27, 20255.735.875.735.875.75-
Jan 24, 20255.875.875.825.825.70-
Jan 23, 20255.815.825.815.825.71-
Jan 22, 20256.036.035.785.785.66-
Jan 21, 20256.036.066.036.065.94-
Jan 20, 20255.906.005.906.005.88-
Jan 17, 20255.915.985.915.985.86-
Jan 16, 20256.036.035.905.905.78-
Jan 15, 20255.816.025.816.025.90-
Jan 14, 20255.905.905.845.845.73-
Jan 13, 20255.995.995.885.885.76-
Jan 10, 20256.156.156.026.025.90-
Jan 9, 20256.216.216.176.176.05-
Jan 8, 20256.456.456.256.256.13-
Jan 7, 20256.486.486.456.456.32-
Jan 6, 20256.506.506.466.466.33-
Jan 3, 20256.666.666.476.476.34-
Jan 2, 20256.686.686.666.666.53-
Dec 30, 20246.726.726.726.726.58-
Dec 27, 20246.916.916.806.806.67-
Dec 23, 20246.786.846.786.846.71-
Dec 20, 20246.786.906.786.906.76-
Dec 19, 20246.906.906.876.876.73-
Dec 18, 20246.957.026.957.026.88-
Dec 17, 20246.946.986.946.986.84-
Dec 16, 20246.927.016.927.016.87-
Dec 13, 20246.987.016.987.016.87-
Dec 12, 20246.997.056.997.056.91-
Dec 11, 20246.906.996.906.996.85-
Dec 10, 20246.936.976.936.976.83-
Dec 9, 20246.687.006.687.006.86-
Dec 6, 20246.926.926.876.876.73-
Dec 5, 20246.786.926.786.926.78-
Dec 4, 20246.786.806.786.806.66-
Dec 3, 20246.596.776.596.776.64-
Dec 2, 20246.636.636.576.576.44-
Nov 29, 20246.586.636.586.636.50-
Nov 28, 20246.436.646.436.646.50-
Nov 27, 20246.316.426.316.426.29-
Nov 26, 20246.396.436.396.436.30-
Nov 25, 20246.236.496.236.496.36-
Nov 22, 20246.186.216.186.216.08-
Nov 21, 20246.236.236.156.156.03-
Nov 20, 20246.336.336.216.216.08-
Nov 19, 20246.246.276.246.276.14-
Nov 18, 20246.446.446.256.256.12-
Nov 15, 20246.166.396.166.396.26-
Nov 14, 20246.206.216.206.216.09-
Nov 13, 20246.236.236.236.236.11-
Nov 12, 20246.426.426.246.246.11-
Nov 11, 20246.506.526.506.526.39-
Nov 8, 20246.506.536.506.536.40-
Nov 7, 20246.406.476.406.476.34-
Nov 6, 20246.336.396.336.396.26-
Nov 5, 20246.216.366.216.366.23-
Nov 4, 20246.206.206.206.206.08-
Nov 1, 20246.076.186.076.186.06-
Oct 31, 20246.156.156.046.045.92-
Oct 30, 20246.146.166.146.166.04-
Oct 29, 20246.186.186.126.126.00-
Oct 28, 20246.146.236.146.236.10-
Oct 25, 20246.116.116.086.085.96-
Oct 24, 20246.106.116.106.115.99-
Oct 23, 20246.166.166.086.085.96-
Oct 22, 20246.116.166.116.166.04-
Oct 21, 20246.196.196.106.105.98-
Oct 18, 20246.266.266.226.226.09-
Oct 17, 20246.276.276.276.276.14-
Oct 16, 20246.136.286.136.286.15-
Oct 15, 20245.986.215.986.216.08-
Oct 14, 20245.955.995.955.995.87-
Oct 11, 20245.935.935.925.925.80-
Oct 10, 20245.925.945.925.945.82-
Oct 9, 20245.905.955.905.955.83-
Oct 8, 20245.765.925.765.925.80-
Oct 7, 20245.895.895.855.855.73-
Oct 4, 20245.675.925.675.925.80-
Oct 3, 20245.725.725.725.725.60-
Oct 2, 20245.935.935.805.805.69-
Oct 1, 20246.236.236.016.015.89-
Sep 30, 20246.446.446.276.276.14-
Sep 27, 20246.346.476.346.476.34-
Sep 26, 20246.246.406.246.406.27-
Sep 25, 20246.066.206.066.206.08-
Sep 24, 20246.186.186.146.146.01-
Sep 23, 20246.196.196.146.146.02-
Sep 20, 20246.146.196.146.196.07-
Sep 19, 20246.056.266.056.266.13-
Sep 18, 20246.026.066.026.065.94-
Sep 17, 20245.786.085.786.085.96-
Sep 16, 20245.855.855.795.795.67-
Sep 13, 20245.775.835.775.835.71-
Sep 12, 20245.795.805.795.805.68-
Sep 11, 20245.715.755.715.755.64-
Sep 10, 20245.635.715.635.715.60-
Sep 9, 20245.595.685.595.685.57-
Sep 6, 20245.675.675.645.645.52-
Sep 5, 20245.645.735.645.735.61-
Sep 4, 20245.685.755.685.755.63-
Sep 3, 20245.545.775.545.775.66-
Sep 2, 20245.635.635.625.625.51-
Aug 30, 20245.625.675.625.675.56-
Aug 29, 20245.525.665.525.665.55-
Aug 28, 20245.525.525.525.525.41-
Aug 27, 20245.305.665.305.665.54-
Aug 26, 20245.205.275.205.275.17-
Aug 23, 20245.215.315.215.315.20-
Aug 22, 20245.095.255.095.255.14-
Aug 21, 20245.105.105.105.105.00-
Aug 20, 20245.095.095.095.094.99-
Aug 19, 20245.065.065.065.064.96-
Aug 16, 20245.115.115.115.115.01-
Aug 15, 20245.085.085.085.084.97-
Aug 14, 20245.085.085.085.084.98-
Aug 13, 20244.994.994.994.994.89-
Aug 12, 20245.145.145.145.145.03-
Aug 9, 20244.914.914.914.914.81-
Aug 8, 20244.824.824.824.824.73-
Aug 7, 20244.934.934.934.934.83-
Aug 6, 20244.974.974.974.974.87-
Aug 5, 20244.784.784.784.784.68-
Aug 2, 20245.065.065.065.064.96-
Aug 1, 20245.355.355.355.355.24-
Jul 31, 20245.515.515.515.515.40-
Jul 30, 20245.485.485.485.485.37-
Jul 29, 20245.505.505.505.505.39-
Jul 26, 20245.355.355.355.355.24-
Jul 25, 20245.275.275.275.275.16-
Jul 24, 20245.205.205.205.205.10-
Jul 23, 20245.085.085.085.084.98-
Jul 22, 20245.075.075.075.074.97-
Jul 19, 20245.555.555.555.555.43-
Jul 18, 20245.815.815.815.815.69-
Jul 17, 20245.835.835.835.835.72-
Jul 16, 20245.815.815.815.815.69-
Jul 15, 20245.805.805.805.805.69-
Jul 12, 20245.855.855.855.855.73-
Jul 11, 20245.675.675.675.675.55-
Jul 10, 20245.605.605.605.605.49-
Jul 9, 20245.555.555.555.555.44-
Jul 8, 20245.495.495.495.495.38-
Jul 5, 20245.435.435.435.435.32-
Jul 4, 20245.445.445.445.445.33-
Jul 3, 20245.275.275.275.275.16-
Jul 2, 20245.285.285.285.285.17-
Jul 1, 20245.495.495.495.495.38-
Jun 28, 20245.395.395.395.395.28-
Jun 27, 20245.405.405.405.405.29-
Jun 26, 20245.485.485.485.485.37-
Jun 25, 20245.435.435.435.435.32-
Jun 24, 20245.305.305.305.305.19-
Jun 21, 20245.345.345.345.345.23-
Jun 20, 20245.415.415.415.415.30-
Jun 19, 20245.405.405.405.405.29-
Jun 18, 20245.355.355.355.355.24-
Jun 17, 20245.335.335.335.335.22-
Jun 14, 20245.365.365.365.365.25-
Jun 13, 20245.445.445.445.445.33-
Jun 12, 20245.435.435.435.435.32-
Jun 11, 20245.435.435.435.435.32-
Jun 10, 20245.495.495.495.495.38-
Jun 7, 20245.595.595.595.595.48-
Jun 6, 20245.715.715.715.715.59-
Jun 5, 20245.715.715.715.715.60-
Jun 4, 20245.565.565.565.565.45-
Jun 3, 20245.455.455.455.455.34-
May 31, 20245.485.485.485.485.37-
May 30, 20245.355.355.355.355.24-
May 29, 20245.395.395.395.395.28-
May 28, 20245.405.405.405.405.29-
May 27, 20245.385.385.385.385.27-
May 24, 20245.285.285.285.285.17-
May 23, 20245.495.495.495.495.38-
May 22, 20245.515.515.515.515.40-
May 21, 20245.525.525.525.525.40-
May 20, 20245.745.745.745.745.62-
May 17, 20245.795.795.795.795.68-
May 16, 20245.795.795.795.795.67-
May 15, 20246.076.076.076.075.95-
May 14, 20246.056.056.056.055.93-
May 13, 20246.086.086.086.085.96-
May 10, 20246.036.036.036.035.90-
May 9, 20246.086.086.086.085.96-
May 8, 20246.016.016.016.015.89-
May 7, 20246.286.286.286.286.16-
May 6, 20246.286.286.286.286.16-
May 3, 20246.426.426.426.426.29-
May 2, 20246.186.186.186.186.06-
Apr 30, 20246.276.276.276.276.14-
Apr 29, 20246.346.346.346.346.21-