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

Stuttgart - Delayed Quote EUR

easyJet PLC (EJT1.SG)

5.90
+0.12
+(2.04%)
As of 9:13:12 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20255.715.905.715.905.90-
Apr 28, 20255.655.835.655.785.78-
Apr 25, 20255.845.845.845.845.84-
Apr 24, 20255.675.845.675.845.84-
Apr 23, 20255.615.615.615.615.61-
Apr 22, 20255.285.505.285.505.50-
Apr 17, 20255.465.525.465.465.46-
Apr 16, 20255.445.535.405.405.40-
Apr 15, 20255.455.515.455.515.51-
Apr 14, 20255.325.465.295.455.45-
Apr 11, 20255.375.375.155.215.21-
Apr 10, 20255.445.445.375.375.37-
Apr 9, 20255.065.064.975.015.01-
Apr 8, 20255.165.175.095.175.17-
Apr 7, 20254.965.034.804.964.96-
Apr 4, 20255.215.215.035.075.07200
Apr 3, 20255.245.355.205.205.20-
Apr 2, 20255.355.425.355.375.37-
Apr 1, 20255.325.425.325.345.34650
Mar 31, 20255.465.465.295.295.2920
Mar 28, 20255.635.675.545.545.54-
Mar 27, 20255.685.715.665.715.71-
Mar 26, 20255.815.875.805.805.80120
Mar 25, 20255.735.845.735.845.84-
Mar 24, 20255.805.845.805.815.81-
Mar 21, 20255.825.825.775.775.77-
Mar 20, 20255.855.965.855.875.872,000
Mar 19, 20255.755.855.755.855.85-
Mar 18, 20255.785.905.785.845.84-
Mar 17, 20255.735.845.735.815.81-
Mar 14, 20255.645.795.645.765.76-
Mar 13, 20255.655.725.655.675.67-
Mar 12, 20255.725.775.725.745.74-
Mar 11, 20255.825.825.715.745.74-
Mar 10, 20255.925.985.915.915.91-
Mar 7, 20255.925.965.865.965.96-
Mar 6, 20256.026.116.026.036.03-
Mar 5, 20255.816.005.815.995.99-
Mar 4, 20256.036.035.795.795.79662
Mar 3, 20256.066.126.006.126.12500
Feb 28, 20256.046.146.046.096.09-
Feb 27, 20255.986.095.956.096.09-
Feb 26, 20255.986.015.966.016.01-
Feb 25, 20256.016.045.935.945.94-
Feb 24, 20255.966.075.916.076.07-
Feb 21, 20255.895.965.895.925.92-
Feb 20, 2025 0.14248475 Dividend
Feb 20, 20255.885.965.885.885.88-
Feb 19, 20256.226.236.016.015.89-
Feb 18, 20256.286.306.266.276.14-
Feb 17, 20256.196.206.196.206.07-
Feb 14, 20256.256.256.176.176.05-
Feb 13, 20256.376.386.296.316.18-
Feb 12, 20256.136.226.136.226.10-
Feb 11, 20256.276.276.066.105.98-
Feb 10, 20256.306.346.276.316.19-
Feb 7, 20256.316.346.296.296.16-
Feb 6, 20256.036.226.036.226.09-
Feb 5, 20255.976.015.975.995.87-
Feb 4, 20256.056.146.056.146.02-
Feb 3, 20256.006.055.956.055.93-
Jan 31, 20256.086.156.086.136.01-
Jan 30, 20255.886.135.886.136.01-
Jan 29, 20255.905.975.895.895.77-
Jan 28, 20255.855.955.855.955.83-
Jan 27, 20255.795.915.795.915.79300
Jan 24, 20255.855.875.855.875.75350
Jan 23, 20255.795.865.795.865.74-
Jan 22, 20256.036.035.765.835.71-
Jan 21, 20256.016.015.945.995.87450
Jan 20, 20255.886.045.886.035.91-
Jan 17, 20255.875.995.875.965.84-
Jan 16, 20256.016.015.795.845.72100
Jan 15, 20255.796.005.796.005.88-
Jan 14, 20255.895.935.855.865.74-
Jan 13, 20255.975.975.865.885.76900
Jan 10, 20256.136.156.006.005.88-
Jan 9, 20256.206.206.106.186.06-
Jan 8, 20256.436.436.236.246.1150
Jan 7, 20256.476.476.396.426.29-
Jan 6, 20256.486.486.396.396.263,115
Jan 3, 20256.636.636.636.636.50-
Jan 2, 20256.666.666.666.666.53-
Dec 30, 20246.706.776.706.776.64-
Dec 27, 20246.866.866.736.736.6057
Dec 23, 20246.766.946.766.926.78-
Dec 20, 20246.766.916.766.916.77-
Dec 19, 20246.886.886.826.826.68100
Dec 18, 20246.927.046.927.046.89-
Dec 17, 20246.927.056.926.966.82-
Dec 16, 20246.907.066.907.046.90200
Dec 13, 20246.977.026.976.986.84-
Dec 12, 20246.947.116.946.996.8551
Dec 11, 20246.916.986.916.986.84-
Dec 10, 20246.907.016.907.006.86-
Dec 9, 20246.757.046.757.016.87670
Dec 6, 20246.876.936.876.936.79-
Dec 5, 20246.736.906.736.906.76-
Dec 4, 20246.736.856.736.816.67300
Dec 3, 20246.556.836.556.816.671,659
Dec 2, 20246.566.656.566.576.44-
Nov 29, 20246.546.686.546.636.50-
Nov 28, 20246.446.656.446.656.52-
Nov 27, 20246.356.646.356.416.28-
Nov 26, 20246.356.466.356.416.28-
Nov 25, 20246.246.406.196.406.27180
Nov 22, 20246.146.196.116.196.07-
Nov 21, 20246.186.286.186.216.09-
Nov 20, 20246.326.326.136.216.09750
Nov 19, 20246.206.316.206.216.08-
Nov 18, 20246.396.426.326.326.19-
Nov 15, 20246.126.386.126.376.24-
Nov 14, 20246.156.246.156.246.12-
Nov 13, 20246.186.266.186.206.07-
Nov 12, 20246.396.466.346.346.21750
Nov 11, 20246.516.546.516.546.41-
Nov 8, 20246.446.606.446.566.43-
Nov 7, 20246.356.496.356.466.332,000
Nov 6, 20246.346.526.346.406.27-
Nov 5, 20246.166.296.166.256.12-
Nov 4, 20246.186.216.146.216.09-
Nov 1, 20246.026.185.966.186.06-
Oct 31, 20246.116.165.986.025.902,435
Oct 30, 20246.106.216.106.146.02-
Oct 29, 20246.126.216.076.095.975,304
Oct 28, 20246.136.306.136.216.09-
Oct 25, 20246.066.136.066.115.991,000
Oct 24, 20246.056.206.056.196.07-
Oct 23, 20246.146.166.066.065.94-
Oct 22, 20246.076.176.076.176.05-
Oct 21, 20246.166.206.146.166.03-
Oct 18, 20246.236.286.206.206.08745
Oct 17, 20246.246.316.246.316.18-
Oct 16, 20246.096.276.096.276.15-
Oct 15, 20246.046.296.046.206.08600
Oct 14, 20245.906.015.866.015.89-
Oct 11, 20245.905.975.895.895.77-
Oct 10, 20245.905.975.875.975.85200
Oct 9, 20245.885.915.865.905.78-
Oct 8, 20245.745.885.745.885.76-
Oct 7, 20245.875.925.875.915.79-
Oct 4, 20245.655.855.655.845.73-
Oct 3, 20245.695.735.665.705.58-
Oct 2, 20245.915.915.825.835.71-
Oct 1, 20246.226.315.925.935.811,850
Sep 30, 20246.436.436.256.296.16500
Sep 27, 20246.326.466.326.416.28-
Sep 26, 20246.226.416.226.386.25300
Sep 25, 20246.056.196.046.196.07-
Sep 24, 20246.166.226.166.176.05-
Sep 23, 20246.176.176.116.156.02-
Sep 20, 20246.126.236.126.186.065
Sep 19, 20246.046.256.046.236.11-
Sep 18, 20246.016.106.016.025.90166
Sep 17, 20245.766.125.766.126.00-
Sep 16, 20245.825.825.755.775.65-
Sep 13, 20245.755.835.755.795.68-
Sep 12, 20245.775.905.665.765.644,003
Sep 11, 20245.695.825.695.735.61-
Sep 10, 20245.615.755.615.715.60-
Sep 9, 20245.585.725.585.695.58-
Sep 6, 20245.655.655.655.655.54-
Sep 5, 20245.625.755.625.755.64-
Sep 4, 20245.665.765.665.755.63-
Sep 3, 20245.525.595.525.595.47-
Sep 2, 20245.615.615.555.555.44100
Aug 30, 20245.605.605.605.605.49-
Aug 29, 20245.505.645.505.625.51-
Aug 28, 20245.505.515.505.515.40-
Aug 27, 20245.285.635.285.635.52-
Aug 26, 20245.185.315.185.275.17-
Aug 23, 20245.185.305.185.285.17-
Aug 22, 20245.075.275.075.255.15-
Aug 21, 20245.085.175.085.135.03-
Aug 20, 20245.075.185.075.155.05-
Aug 19, 20245.045.175.045.145.03400
Aug 16, 20245.095.145.095.135.03-
Aug 15, 20245.055.055.055.054.95-
Aug 14, 20245.075.075.075.074.97-
Aug 13, 20244.984.984.984.984.88-
Aug 12, 20245.125.145.125.145.04-
Aug 9, 20244.894.894.894.894.79-
Aug 8, 20244.804.804.804.804.70-
Aug 7, 20244.904.904.904.904.80-
Aug 6, 20244.974.974.974.974.87-
Aug 5, 20244.844.854.844.854.75-
Aug 2, 20245.025.095.025.094.99-
Aug 1, 20245.325.325.245.245.13-
Jul 31, 20245.495.495.435.435.32-
Jul 30, 20245.465.465.435.435.32-
Jul 29, 20245.485.485.485.485.37-
Jul 26, 20245.345.345.345.345.23-
Jul 25, 20245.245.375.185.375.26-
Jul 24, 20245.185.405.185.365.25-
Jul 23, 20245.065.125.055.054.95-
Jul 22, 20245.365.365.015.115.01200
Jul 19, 20245.535.535.455.455.34-
Jul 18, 20245.795.795.695.695.58-
Jul 17, 20245.825.855.815.815.69-
Jul 16, 20245.795.845.795.815.69-
Jul 15, 20245.795.875.795.875.75-
Jul 12, 20245.835.855.805.805.6925
Jul 11, 20245.655.905.655.905.78708
Jul 10, 20245.495.705.495.705.59-
Jul 9, 20245.535.605.535.585.47-
Jul 8, 20245.485.565.485.565.45-
Jul 5, 20245.415.555.415.475.36-
Jul 4, 20245.425.445.425.445.33-
Jul 3, 20245.255.445.255.445.33-
Jul 2, 20245.265.345.265.335.22-
Jul 1, 20245.475.475.305.305.1947
Jun 28, 20245.365.435.365.425.31-
Jun 27, 20245.385.415.385.405.30-
Jun 26, 20245.465.485.365.375.26-
Jun 25, 20245.425.445.405.445.33-
Jun 24, 20245.285.415.285.415.30-
Jun 21, 20245.325.375.285.305.20-
Jun 20, 20245.395.395.305.335.22-
Jun 19, 20245.355.435.355.405.29-
Jun 18, 20245.335.375.335.375.26200
Jun 17, 20245.325.335.325.335.22637
Jun 14, 20245.345.405.345.385.27-
Jun 13, 20245.425.465.425.445.33-
Jun 12, 20245.415.525.415.525.41-
Jun 11, 20245.415.435.415.435.32-
Jun 10, 20245.475.485.425.475.36-
Jun 7, 20245.575.575.475.495.38-
Jun 6, 20245.695.695.645.645.52500
Jun 5, 20245.695.775.665.675.56-
Jun 4, 20245.545.545.545.545.42-
Jun 3, 20245.445.445.445.445.33-
May 31, 20245.465.465.405.455.34-
May 30, 20245.335.465.335.465.35-
May 29, 20245.415.415.415.415.304,505
May 28, 20245.385.385.385.385.27-
May 27, 20245.365.365.365.365.26-
May 24, 20245.265.415.265.395.28550
May 23, 20245.475.505.475.475.36-
May 22, 20245.415.505.415.475.369,150
May 21, 20245.535.535.455.455.34-
May 20, 20245.725.725.635.635.52-
May 17, 20245.765.795.685.795.67-
May 16, 20246.076.075.805.865.74-
May 15, 20246.056.206.056.115.99-
May 14, 20246.036.086.036.085.95-
May 13, 20246.066.166.056.055.93750
May 10, 20246.006.206.006.136.01730
May 9, 20246.066.116.056.055.93-
May 8, 20245.996.095.996.085.96-
May 7, 20246.266.425.915.975.85-
May 6, 20246.216.296.206.276.15-
May 3, 20246.406.406.376.396.26-
May 2, 20246.166.336.166.296.17-
Apr 30, 20246.256.326.256.306.18-
Apr 29, 20246.326.326.246.246.11-