UK markets close in 3 hours 10 minutes

easyJet plc (EJT1.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
6.32+0.02 (+0.32%)
As of 10:29AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20246.186.326.186.326.32280
30 Apr 20246.266.326.266.306.3062
29 Apr 20246.346.346.346.346.34-
26 Apr 20246.206.206.206.206.20-
25 Apr 20246.186.186.186.186.18-
24 Apr 20246.316.316.316.316.31-
23 Apr 20246.336.336.336.336.33-
22 Apr 20246.186.186.186.186.18-
19 Apr 20246.126.126.126.126.12600
18 Apr 20246.036.236.036.236.23700
17 Apr 20245.956.025.956.026.02351
16 Apr 20245.996.035.955.955.951,581
15 Apr 20246.056.056.056.056.05-
12 Apr 20246.406.406.406.406.40-
11 Apr 20246.666.666.666.666.66-
10 Apr 20246.676.876.676.706.70470
09 Apr 20246.706.706.706.706.701,000
08 Apr 20246.476.476.476.476.47-
05 Apr 20246.516.516.496.496.491,000
04 Apr 20246.446.446.446.446.44-
03 Apr 20246.436.486.436.486.483,500
02 Apr 20246.666.666.616.616.6175
28 Mar 20246.466.466.466.466.46800
27 Mar 20246.336.486.336.486.483
26 Mar 20246.246.246.246.246.24-
25 Mar 20246.316.316.286.296.291,080
22 Mar 20246.376.376.376.376.373
21 Mar 20246.306.306.306.306.30-
20 Mar 20246.286.286.286.286.28-
19 Mar 20246.276.276.276.276.272,500
18 Mar 20246.186.316.186.276.271,350
15 Mar 20246.076.176.076.176.171,200
14 Mar 20246.206.206.136.136.13400
13 Mar 20246.366.366.196.196.191,200
12 Mar 20246.466.476.346.346.34330
11 Mar 20246.356.416.356.416.41100
08 Mar 20246.376.406.376.406.40310
07 Mar 20246.376.466.376.466.46200
06 Mar 20246.296.296.296.296.29-
05 Mar 20246.376.376.316.316.31501
04 Mar 20246.446.446.446.446.44-
01 Mar 20246.386.456.386.456.4580
29 Feb 20246.336.336.336.336.33100
28 Feb 20246.556.556.346.346.34370
27 Feb 20246.466.606.466.606.603,025
26 Feb 20246.346.526.346.526.52800
23 Feb 20246.476.476.476.476.47-
22 Feb 20246.386.506.386.506.501,200
22 Feb 20240.045 Dividend
21 Feb 20246.526.526.526.526.47-
20 Feb 20246.586.586.586.586.53-
19 Feb 20246.576.576.566.566.52600
16 Feb 20246.606.606.606.606.56-
15 Feb 20246.566.616.566.616.57180
14 Feb 20246.516.556.516.556.515,130
13 Feb 20246.346.346.346.346.29-
12 Feb 20246.366.406.366.386.348,341
09 Feb 20246.466.476.416.416.37810
08 Feb 20246.476.686.476.586.536,154
07 Feb 20246.566.656.566.656.61390
06 Feb 20246.546.546.546.546.50-
05 Feb 20246.736.736.666.696.643,920
02 Feb 20246.616.826.616.826.773,327
01 Feb 20246.576.636.576.636.582,550
31 Jan 20246.456.456.456.456.40-
30 Jan 20246.386.506.386.486.43531
29 Jan 20246.156.156.156.156.111,000
26 Jan 20246.206.206.206.206.16-
25 Jan 20246.036.266.036.266.211,158
24 Jan 20245.976.205.976.136.092,350
23 Jan 20245.795.945.795.945.90310
22 Jan 20245.775.775.775.775.73100
19 Jan 20245.755.755.755.755.7118
18 Jan 20245.715.715.715.715.67-
17 Jan 20245.695.695.695.695.6541
16 Jan 20245.775.775.775.775.73-
15 Jan 20245.865.865.795.795.751
12 Jan 20246.016.016.016.015.97-
11 Jan 20245.956.205.956.056.016,011
10 Jan 20245.925.925.925.925.88-
09 Jan 20245.865.865.865.865.82-
08 Jan 20245.755.915.755.915.8750
05 Jan 20245.645.645.645.645.60-
04 Jan 20245.535.535.535.535.49-
03 Jan 20245.715.715.495.495.45100
02 Jan 20245.865.865.765.765.725,050
29 Dec 20235.745.865.745.865.82100
28 Dec 20235.895.895.705.705.66500
27 Dec 20235.925.925.865.865.82500
22 Dec 20235.885.935.885.935.893,565
21 Dec 20235.846.005.835.905.862,873
20 Dec 20235.805.905.795.795.751,692
19 Dec 20235.735.735.735.735.69-
18 Dec 20235.785.825.785.825.781,000
15 Dec 20235.835.855.835.845.802,165
14 Dec 20235.675.845.675.805.7618,160
13 Dec 20235.675.715.675.715.674,000
12 Dec 20235.535.715.535.715.676,996
11 Dec 20235.575.575.555.555.511,179
08 Dec 20235.605.605.605.605.56-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...