Munich - Delayed Quote EUR

easyJet PLC (EJT1.MU)

Compare
5.78
-0.28
(-4.62%)
At close: January 22 at 5:25:20 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20256.036.035.785.785.78-
Jan 21, 20256.026.066.026.066.06-
Jan 20, 20255.895.995.895.995.99-
Jan 17, 20255.885.995.885.995.99500
Jan 16, 20256.036.035.915.915.91-
Jan 15, 20255.806.025.806.006.00200
Jan 14, 20255.905.905.855.855.85-
Jan 13, 20255.985.985.885.885.88-
Jan 10, 20256.146.146.026.026.02-
Jan 9, 20256.206.206.176.176.17-
Jan 8, 20256.436.436.246.246.24-
Jan 7, 20256.466.466.456.456.45-
Jan 6, 20256.476.476.466.466.46-
Jan 3, 20256.636.636.476.476.47-
Jan 2, 20256.686.686.666.666.66-
Dec 30, 20246.726.756.726.756.75-
Dec 27, 20246.906.906.806.806.80-
Dec 23, 20246.786.846.786.846.84-
Dec 20, 20246.786.906.786.906.90-
Dec 19, 20246.886.886.876.876.87-
Dec 18, 20246.937.026.937.027.02-
Dec 17, 20246.946.986.946.986.98-
Dec 16, 20246.927.026.927.027.02-
Dec 13, 20246.967.026.967.027.02-
Dec 12, 20246.957.056.957.057.05-
Dec 11, 20246.936.996.936.996.99-
Dec 10, 20246.916.996.916.996.99-
Dec 9, 20246.776.996.776.996.99-
Dec 6, 20246.896.896.836.836.831,700
Dec 5, 20246.756.936.756.936.93-
Dec 4, 20246.756.826.756.826.82-
Dec 3, 20246.566.786.566.786.781,014
Dec 2, 20246.596.596.596.596.59-
Nov 29, 20246.556.646.556.646.64-
Nov 28, 20246.456.656.456.656.65550
Nov 27, 20246.386.426.386.426.42-
Nov 26, 20246.376.456.376.456.45-
Nov 25, 20246.206.486.206.486.48-
Nov 22, 20246.156.226.156.226.22-
Nov 21, 20246.206.206.206.206.20-
Nov 20, 20246.316.316.216.216.21-
Nov 19, 20246.216.286.216.286.28-
Nov 18, 20246.416.416.266.266.26-
Nov 15, 20246.136.416.136.416.41-
Nov 14, 20246.166.236.166.236.23-
Nov 13, 20246.206.246.206.246.24-
Nov 12, 20246.396.396.236.236.23-
Nov 11, 20246.486.536.486.536.53-
Nov 8, 20246.466.566.466.566.56246
Nov 7, 20246.376.476.376.476.47-
Nov 6, 20246.316.526.316.416.41500
Nov 5, 20246.186.376.186.376.37-
Nov 4, 20246.176.216.176.216.21-
Nov 1, 20246.036.196.036.196.19-
Oct 31, 20246.116.116.056.056.05-
Oct 30, 20246.096.176.096.176.17-
Oct 29, 20246.146.146.146.146.14-
Oct 28, 20246.126.246.126.246.24-
Oct 25, 20246.126.126.106.106.10-
Oct 24, 20246.066.136.066.136.13-
Oct 23, 20246.166.166.096.096.09-
Oct 22, 20246.096.176.096.176.17-
Oct 21, 20246.176.176.106.106.10-
Oct 18, 20246.266.266.236.236.23-
Oct 17, 20246.266.286.266.286.28-
Oct 16, 20246.116.296.116.296.29-
Oct 15, 20246.056.226.056.226.22-
Oct 14, 20245.916.005.916.006.00-
Oct 11, 20245.915.915.915.915.91-
Oct 10, 20245.915.945.915.945.94-
Oct 9, 20245.905.955.905.955.95-
Oct 8, 20245.745.925.745.925.92-
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, 20245.935.935.815.815.81-
Oct 1, 20246.236.236.006.006.00-
Sep 30, 20246.446.446.266.266.26-
Sep 27, 20246.346.476.346.476.47-
Sep 26, 20246.236.336.236.336.33-
Sep 25, 20246.066.176.066.176.17-
Sep 24, 20246.166.166.146.146.14-
Sep 23, 20246.196.196.156.156.15-
Sep 20, 20246.146.196.146.196.19-
Sep 19, 20246.066.266.066.266.26300
Sep 18, 20246.076.076.066.066.06-
Sep 17, 20245.786.085.786.086.08-
Sep 16, 20245.845.845.795.795.79-
Sep 13, 20245.775.835.775.835.83-
Sep 12, 20245.805.805.805.805.80-
Sep 11, 20245.715.755.715.755.75-
Sep 10, 20245.635.715.635.715.71-
Sep 9, 20245.605.685.605.685.68-
Sep 6, 20245.675.675.645.645.64-
Sep 5, 20245.645.735.645.735.73-
Sep 4, 20245.685.745.685.745.74-
Sep 3, 20245.545.785.545.785.78-
Sep 2, 20245.615.635.615.635.63-
Aug 30, 20245.615.675.615.675.67-
Aug 29, 20245.525.665.525.665.66-
Aug 28, 20245.605.605.575.575.57-
Aug 27, 20245.305.665.305.665.66605
Aug 26, 20245.205.275.205.275.27-
Aug 23, 20245.205.285.205.285.28-
Aug 22, 20245.095.095.095.095.09-
Aug 21, 20245.105.105.105.105.10-
Aug 20, 20245.095.095.095.095.09-
Aug 19, 20245.055.055.055.055.05-
Aug 16, 20245.105.105.105.105.10-
Aug 15, 20245.075.075.075.075.07-
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, 20244.904.904.904.904.90-
Aug 8, 20244.824.824.824.824.82-
Aug 7, 20244.944.944.944.944.94-
Aug 6, 20244.994.994.994.994.99500
Aug 5, 20244.924.924.924.924.92-
Aug 2, 20245.055.055.055.055.05-
Aug 1, 20245.355.355.355.355.35-
Jul 31, 20245.505.505.505.505.50-
Jul 30, 20245.485.485.485.485.48-
Jul 29, 20245.505.505.485.485.48-
Jul 26, 20245.355.355.355.355.35-
Jul 25, 20245.255.255.255.255.25-
Jul 24, 20245.205.295.205.295.294,000
Jul 23, 20245.085.085.085.085.08-
Jul 22, 20245.375.375.375.375.37-
Jul 19, 20245.555.555.555.555.55-
Jul 18, 20245.805.805.805.805.80-
Jul 17, 20245.835.835.835.835.83-
Jul 16, 20245.815.815.815.815.81-
Jul 15, 20245.815.815.815.815.81-
Jul 12, 20245.855.855.855.855.85-
Jul 11, 20245.675.675.675.675.67-
Jul 10, 20245.515.515.515.515.51-
Jul 9, 20245.555.555.555.555.55-
Jul 8, 20245.495.495.495.495.49-
Jul 5, 20245.435.565.435.565.56180
Jul 4, 20245.435.435.435.435.43-
Jul 3, 20245.275.275.275.275.27-
Jul 2, 20245.285.285.285.285.28-
Jul 1, 20245.475.475.475.475.47-
Jun 28, 20245.385.385.385.385.38-
Jun 27, 20245.395.395.395.395.39-
Jun 26, 20245.485.485.485.485.48-
Jun 25, 20245.445.445.445.445.44-
Jun 24, 20245.295.295.295.295.29-
Jun 21, 20245.345.345.345.345.34-
Jun 20, 20245.415.415.415.415.41-
Jun 19, 20245.375.375.375.375.37-
Jun 18, 20245.355.355.355.355.35-
Jun 17, 20245.355.355.355.355.35-
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, 20245.425.425.425.425.42-
Jun 10, 20245.495.495.495.495.49-
Jun 7, 20245.585.585.585.585.58-
Jun 6, 20245.705.705.705.705.70-
Jun 5, 20245.715.715.715.715.71-
Jun 4, 20245.565.565.565.565.56-
Jun 3, 20245.465.465.465.465.46-
May 31, 20245.475.475.475.475.47-
May 30, 20245.345.345.345.345.34-
May 29, 20245.425.425.425.425.42-
May 28, 20245.395.395.395.395.39-
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, 20245.425.425.425.425.42-
May 21, 20245.545.545.545.545.54-
May 20, 20245.745.745.745.745.74-
May 17, 20245.785.785.785.785.78-
May 16, 20246.056.056.056.056.05-
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, 20246.026.026.026.026.02-
May 9, 20246.086.086.086.086.08-
May 8, 20246.006.006.006.006.00-
May 7, 20246.276.276.276.276.27-
May 6, 20246.286.286.286.286.28-
May 3, 20246.416.416.416.416.41-
May 2, 20246.186.186.186.186.18-
Apr 30, 20246.266.306.266.306.30100
Apr 29, 20246.336.336.336.336.33-
Apr 26, 20246.246.246.246.246.24-
Apr 25, 20246.186.186.186.186.18-
Apr 24, 20246.316.316.316.316.31-
Apr 23, 20246.336.336.336.336.33-
Apr 22, 20246.176.176.176.176.17-
Apr 19, 20246.146.146.146.146.14-
Apr 18, 20246.036.036.036.036.03-
Apr 17, 20245.965.965.965.965.96-
Apr 16, 20245.985.985.985.985.98-
Apr 15, 20245.995.995.995.995.99-
Apr 12, 20246.396.396.396.396.39-
Apr 11, 20246.666.666.366.366.36900
Apr 10, 20246.676.676.676.676.67-
Apr 9, 20246.706.706.706.706.70-
Apr 8, 20246.466.466.466.466.46-
Apr 5, 20246.516.516.516.516.51-
Apr 4, 20246.446.446.446.446.44-
Apr 3, 20246.426.426.426.426.42-
Apr 2, 20246.596.596.596.596.59-
Mar 28, 20246.476.476.476.476.47-
Mar 27, 20246.336.336.336.336.33-
Mar 26, 20246.246.246.246.246.24-
Mar 25, 20246.316.316.316.316.31-
Mar 22, 20246.376.376.376.376.37-
Mar 21, 20246.286.466.286.466.46201
Mar 20, 20246.286.286.286.286.28-
Mar 19, 20246.266.266.266.266.26-
Mar 18, 20246.176.176.176.176.17-
Mar 15, 20246.066.066.066.066.06-
Mar 14, 20246.206.206.206.206.20-
Mar 13, 20246.366.366.366.366.36-
Mar 12, 20246.456.456.456.456.45-
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, 20246.456.456.456.456.45-
Mar 1, 20246.386.386.386.386.38-
Feb 29, 20246.336.336.336.336.33-
Feb 28, 20246.556.556.556.556.55-
Feb 27, 20246.466.466.466.466.46-
Feb 26, 20246.346.346.346.346.34-
Feb 23, 20246.466.466.466.466.46-
Feb 22, 2024 0.05 Dividend
Feb 22, 20246.386.386.386.386.38-
Feb 21, 20246.516.516.516.516.47-
Feb 20, 20246.586.586.586.586.54-
Feb 19, 20246.506.506.506.506.45-
Feb 16, 20246.606.606.606.606.55-
Feb 15, 20246.566.566.566.566.52-
Feb 14, 20246.516.516.516.516.46-
Feb 13, 20246.346.346.346.346.30-
Feb 12, 20246.406.406.406.406.35-
Feb 9, 20246.456.456.456.456.40-
Feb 8, 20246.536.536.536.536.49-
Feb 7, 20246.566.566.566.566.51-
Feb 6, 20246.536.536.536.536.49-
Feb 5, 20246.726.726.726.726.68-
Feb 2, 20246.606.606.606.606.56-
Feb 1, 20246.576.576.576.576.52-
Jan 31, 20246.456.456.456.456.40-
Jan 30, 20246.356.356.356.356.31-
Jan 29, 20246.146.146.146.146.10-
Jan 26, 20246.196.196.196.196.15-
Jan 25, 20246.036.036.036.035.99-
Jan 24, 20245.955.955.955.955.91-
Jan 23, 20245.785.785.785.785.74-
Jan 22, 20245.775.775.775.775.73-