Hanover - Delayed Quote EUR

easyJet PLC (EJT1.HA)

Compare
6.01
-0.12
(-1.89%)
As of 8:01:16 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 3, 20256.016.016.016.016.01-
Jan 31, 20256.106.126.106.126.12-
Jan 30, 20255.906.135.906.136.13-
Jan 29, 20255.925.925.875.875.87-
Jan 28, 20255.875.925.875.925.92-
Jan 27, 20255.735.875.735.875.87-
Jan 24, 20255.875.875.825.825.82-
Jan 23, 20255.815.825.815.825.82-
Jan 22, 20256.036.035.785.785.78-
Jan 21, 20256.036.066.036.066.06-
Jan 20, 20255.906.005.906.006.00-
Jan 17, 20255.915.985.915.985.98-
Jan 16, 20256.036.035.905.905.90-
Jan 15, 20255.816.025.816.026.02-
Jan 14, 20255.905.905.845.845.84-
Jan 13, 20255.995.995.885.885.88-
Jan 10, 20256.156.156.026.026.02-
Jan 9, 20256.216.216.176.176.17-
Jan 8, 20256.456.456.256.256.25-
Jan 7, 20256.486.486.456.456.45-
Jan 6, 20256.506.506.466.466.46-
Jan 3, 20256.666.666.476.476.47-
Jan 2, 20256.686.686.666.666.66-
Dec 30, 20246.726.726.726.726.72-
Dec 27, 20246.916.916.806.806.80-
Dec 23, 20246.786.846.786.846.84-
Dec 20, 20246.786.906.786.906.90-
Dec 19, 20246.906.906.876.876.87-
Dec 18, 20246.957.026.957.027.02-
Dec 17, 20246.946.986.946.986.98-
Dec 16, 20246.927.016.927.017.01-
Dec 13, 20246.987.016.987.017.01-
Dec 12, 20246.997.056.997.057.05-
Dec 11, 20246.906.996.906.996.99-
Dec 10, 20246.936.976.936.976.97-
Dec 9, 20246.687.006.687.007.00-
Dec 6, 20246.926.926.876.876.87-
Dec 5, 20246.786.926.786.926.92-
Dec 4, 20246.786.806.786.806.80-
Dec 3, 20246.596.776.596.776.77-
Dec 2, 20246.636.636.576.576.57-
Nov 29, 20246.586.636.586.636.63-
Nov 28, 20246.436.646.436.646.64-
Nov 27, 20246.316.426.316.426.42-
Nov 26, 20246.396.436.396.436.43-
Nov 25, 20246.236.496.236.496.49-
Nov 22, 20246.186.216.186.216.21-
Nov 21, 20246.236.236.156.156.15-
Nov 20, 20246.336.336.216.216.21-
Nov 19, 20246.246.276.246.276.27-
Nov 18, 20246.446.446.256.256.25-
Nov 15, 20246.166.396.166.396.39-
Nov 14, 20246.206.216.206.216.21-
Nov 13, 20246.236.236.236.236.23-
Nov 12, 20246.426.426.246.246.24-
Nov 11, 20246.506.526.506.526.52-
Nov 8, 20246.506.536.506.536.53-
Nov 7, 20246.406.476.406.476.47-
Nov 6, 20246.336.396.336.396.39-
Nov 5, 20246.216.366.216.366.36-
Nov 4, 20246.206.206.206.206.20-
Nov 1, 20246.076.186.076.186.18-
Oct 31, 20246.156.156.046.046.04-
Oct 30, 20246.146.166.146.166.16-
Oct 29, 20246.186.186.126.126.12-
Oct 28, 20246.146.236.146.236.23-
Oct 25, 20246.116.116.086.086.08-
Oct 24, 20246.106.116.106.116.11-
Oct 23, 20246.166.166.086.086.08-
Oct 22, 20246.116.166.116.166.16-
Oct 21, 20246.196.196.106.106.10-
Oct 18, 20246.266.266.226.226.22-
Oct 17, 20246.276.276.276.276.27-
Oct 16, 20246.136.286.136.286.28-
Oct 15, 20245.986.215.986.216.21-
Oct 14, 20245.955.995.955.995.99-
Oct 11, 20245.935.935.925.925.92-
Oct 10, 20245.925.945.925.945.94-
Oct 9, 20245.905.955.905.955.95-
Oct 8, 20245.765.925.765.925.92-
Oct 7, 20245.895.895.855.855.85-
Oct 4, 20245.675.925.675.925.92-
Oct 3, 20245.725.725.725.725.72-
Oct 2, 20245.935.935.805.805.80-
Oct 1, 20246.236.236.016.016.01-
Sep 30, 20246.446.446.276.276.27-
Sep 27, 20246.346.476.346.476.47-
Sep 26, 20246.246.406.246.406.40-
Sep 25, 20246.066.206.066.206.20-
Sep 24, 20246.186.186.146.146.14-
Sep 23, 20246.196.196.146.146.14-
Sep 20, 20246.146.196.146.196.19-
Sep 19, 20246.056.266.056.266.26-
Sep 18, 20246.026.066.026.066.06-
Sep 17, 20245.786.085.786.086.08-
Sep 16, 20245.855.855.795.795.79-
Sep 13, 20245.775.835.775.835.83-
Sep 12, 20245.795.805.795.805.80-
Sep 11, 20245.715.755.715.755.75-
Sep 10, 20245.635.715.635.715.71-
Sep 9, 20245.595.685.595.685.68-
Sep 6, 20245.675.675.645.645.64-
Sep 5, 20245.645.735.645.735.73-
Sep 4, 20245.685.755.685.755.75-
Sep 3, 20245.545.775.545.775.77-
Sep 2, 20245.635.635.625.625.62-
Aug 30, 20245.625.675.625.675.67-
Aug 29, 20245.525.665.525.665.66-
Aug 28, 20245.525.525.525.525.52-
Aug 27, 20245.305.665.305.665.66-
Aug 26, 20245.205.275.205.275.27-
Aug 23, 20245.215.315.215.315.31-
Aug 22, 20245.095.255.095.255.25-
Aug 21, 20245.105.105.105.105.10-
Aug 20, 20245.095.095.095.095.09-
Aug 19, 20245.065.065.065.065.06-
Aug 16, 20245.115.115.115.115.11-
Aug 15, 20245.085.085.085.085.08-
Aug 14, 20245.085.085.085.085.08-
Aug 13, 20244.994.994.994.994.99-
Aug 12, 20245.145.145.145.145.14-
Aug 9, 20244.914.914.914.914.91-
Aug 8, 20244.824.824.824.824.82-
Aug 7, 20244.934.934.934.934.93-
Aug 6, 20244.974.974.974.974.97-
Aug 5, 20244.784.784.784.784.78-
Aug 2, 20245.065.065.065.065.06-
Aug 1, 20245.355.355.355.355.35-
Jul 31, 20245.515.515.515.515.51-
Jul 30, 20245.485.485.485.485.48-
Jul 29, 20245.505.505.505.505.50-
Jul 26, 20245.355.355.355.355.35-
Jul 25, 20245.275.275.275.275.27-
Jul 24, 20245.205.205.205.205.20-
Jul 23, 20245.085.085.085.085.08-
Jul 22, 20245.075.075.075.075.07-
Jul 19, 20245.555.555.555.555.55-
Jul 18, 20245.815.815.815.815.81-
Jul 17, 20245.835.835.835.835.83-
Jul 16, 20245.815.815.815.815.81-
Jul 15, 20245.805.805.805.805.80-
Jul 12, 20245.855.855.855.855.85-
Jul 11, 20245.675.675.675.675.67-
Jul 10, 20245.605.605.605.605.60-
Jul 9, 20245.555.555.555.555.55-
Jul 8, 20245.495.495.495.495.49-
Jul 5, 20245.435.435.435.435.43-
Jul 4, 20245.445.445.445.445.44-
Jul 3, 20245.275.275.275.275.27-
Jul 2, 20245.285.285.285.285.28-
Jul 1, 20245.495.495.495.495.49-
Jun 28, 20245.395.395.395.395.39-
Jun 27, 20245.405.405.405.405.40-
Jun 26, 20245.485.485.485.485.48-
Jun 25, 20245.435.435.435.435.43-
Jun 24, 20245.305.305.305.305.30-
Jun 21, 20245.345.345.345.345.34-
Jun 20, 20245.415.415.415.415.41-
Jun 19, 20245.405.405.405.405.40-
Jun 18, 20245.355.355.355.355.35-
Jun 17, 20245.335.335.335.335.33-
Jun 14, 20245.365.365.365.365.36-
Jun 13, 20245.445.445.445.445.44-
Jun 12, 20245.435.435.435.435.43-
Jun 11, 20245.435.435.435.435.43-
Jun 10, 20245.495.495.495.495.49-
Jun 7, 20245.595.595.595.595.59-
Jun 6, 20245.715.715.715.715.71-
Jun 5, 20245.715.715.715.715.71-
Jun 4, 20245.565.565.565.565.56-
Jun 3, 20245.455.455.455.455.45-
May 31, 20245.485.485.485.485.48-
May 30, 20245.355.355.355.355.35-
May 29, 20245.395.395.395.395.39-
May 28, 20245.405.405.405.405.40-
May 27, 20245.385.385.385.385.38-
May 24, 20245.285.285.285.285.28-
May 23, 20245.495.495.495.495.49-
May 22, 20245.515.515.515.515.51-
May 21, 20245.525.525.525.525.52-
May 20, 20245.745.745.745.745.74-
May 17, 20245.795.795.795.795.79-
May 16, 20245.795.795.795.795.79-
May 15, 20246.076.076.076.076.07-
May 14, 20246.056.056.056.056.05-
May 13, 20246.086.086.086.086.08-
May 10, 20246.036.036.036.036.03-
May 9, 20246.086.086.086.086.08-
May 8, 20246.016.016.016.016.01-
May 7, 20246.286.286.286.286.28-
May 6, 20246.286.286.286.286.28-
May 3, 20246.426.426.426.426.42-
May 2, 20246.186.186.186.186.18-
Apr 30, 20246.276.276.276.276.27-
Apr 29, 20246.346.346.346.346.34-
Apr 26, 20246.196.196.196.196.19-
Apr 25, 20246.186.186.186.186.18-
Apr 24, 20246.266.266.266.266.26-
Apr 23, 20246.326.326.326.326.32-
Apr 22, 20246.186.186.186.186.18-
Apr 19, 20246.136.156.136.156.15-
Apr 18, 20246.026.026.026.026.02-
Apr 17, 20245.955.955.955.955.95-
Apr 16, 20245.995.995.995.995.99-
Apr 15, 20246.026.026.026.026.02-
Apr 12, 20246.406.406.406.406.40-
Apr 11, 20246.666.666.666.666.66-
Apr 10, 20246.676.676.676.676.67-
Apr 9, 20246.706.706.706.706.70-
Apr 8, 20246.476.476.476.476.47-
Apr 5, 20246.516.516.516.516.51-
Apr 4, 20246.446.446.446.446.44-
Apr 3, 20246.436.436.436.436.43-
Apr 2, 20246.606.606.606.606.60-
Mar 28, 20246.456.456.456.456.45-
Mar 27, 20246.336.336.336.336.33-
Mar 26, 20246.256.256.256.256.25-
Mar 25, 20246.316.316.316.316.31-
Mar 22, 20246.376.376.376.376.37-
Mar 21, 20246.306.306.306.306.30-
Mar 20, 20246.286.286.286.286.28-
Mar 19, 20246.266.266.266.266.26-
Mar 18, 20246.186.186.186.186.18-
Mar 15, 20246.076.076.076.076.07-
Mar 14, 20246.206.206.206.206.20-
Mar 13, 20246.366.366.366.366.36-
Mar 12, 20246.466.466.466.466.46-
Mar 11, 20246.356.356.356.356.35-
Mar 8, 20246.376.376.376.376.37-
Mar 7, 20246.386.386.386.386.38-
Mar 6, 20246.296.296.296.296.29-
Mar 5, 20246.366.366.366.366.36-
Mar 4, 20246.416.416.416.416.41-
Mar 1, 20246.386.386.386.386.38-
Feb 29, 20246.346.346.346.346.34-
Feb 28, 20246.556.556.556.556.55-
Feb 27, 20246.466.466.466.466.46-
Feb 26, 20246.356.356.356.356.35-
Feb 23, 20246.476.476.476.476.47-
Feb 22, 2024 0.05 Dividend
Feb 22, 20246.376.376.376.376.37-
Feb 21, 20246.516.516.516.516.47-
Feb 20, 20246.586.586.586.586.53-
Feb 19, 20246.466.466.466.466.41-
Feb 16, 20246.646.646.646.646.59-
Feb 15, 20246.666.666.666.666.62-
Feb 14, 20246.516.516.516.516.46-
Feb 13, 20246.346.346.346.346.29-
Feb 12, 20246.366.366.366.366.32-
Feb 9, 20246.466.466.466.466.42-
Feb 8, 20246.486.486.486.486.43-
Feb 7, 20246.566.566.566.566.52-
Feb 6, 20246.556.556.556.556.50-
Feb 5, 20246.736.736.736.736.68-

Related Tickers

WI2.SG Wizz Air Holdings PLC
14.85
-3.07%
 
003490.KS Korean Airlines Co.,Ltd.
23,500.00
-5.24%
 
9202.T ANA Holdings Inc.
2,877.50
-1.27%
 
WI2.F Wizz Air Holdings Plc
15.04
-3.77%
 
9201.T Japan Airlines Co., Ltd.
2,546.00
-0.43%
 
RY4C.F Ryanair Holdings plc
19.47
-5.33%
 
AIZ.AX Air New Zealand Limited
0.5700
0.00%
 
SINGY Singapore Airlines Limited
9.27
-0.54%
 
0293.HK CATHAY PAC AIR
10.360
-1.33%
 
QAN.AX Qantas Airways Limited
9.22
-2.12%