UK markets closed

easyJet PLC (EJT1.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
5.32-0.06 (-1.12%)
At close: 09:33PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20245.365.365.285.325.3216
20 Jun 20245.445.445.305.385.38-
19 Jun 20245.395.455.395.425.42-
18 Jun 20245.385.445.355.385.38-
17 Jun 20245.365.405.315.355.35-
14 Jun 20245.385.465.325.345.34-
13 Jun 20245.465.475.355.385.38-
12 Jun 20245.465.555.465.475.47-
11 Jun 20245.465.525.445.445.44-
10 Jun 20245.515.515.435.465.46-
07 Jun 20245.605.605.485.535.53-
06 Jun 20245.615.755.565.605.60-
05 Jun 20245.745.795.675.745.74-
04 Jun 20245.585.745.585.725.721,300
03 Jun 20245.405.625.405.595.59500
31 May 20245.515.515.415.445.44-
30 May 20245.375.505.375.505.50-
29 May 20245.455.455.385.405.40-
28 May 20245.425.535.425.465.46-
27 May 20245.415.585.405.405.40-
24 May 20245.315.425.315.415.41-
23 May 20245.515.535.315.315.31-
22 May 20245.455.515.455.495.49-
21 May 20245.575.575.425.455.45-
20 May 20245.775.775.565.575.57-
17 May 20245.815.815.705.775.77-
16 May 20246.116.115.765.815.81-
15 May 20246.106.216.106.126.12-
14 May 20246.086.136.016.096.09-
13 May 20246.116.156.076.086.08-
10 May 20246.056.226.056.106.10-
09 May 20246.116.126.046.046.04-
08 May 20246.036.125.976.126.12-
07 May 20246.316.465.906.036.03-
06 May 20246.316.316.276.316.31-
03 May 20246.446.446.306.306.30-
02 May 20246.276.426.276.426.42-
30 Apr 20246.296.366.296.326.32-
29 Apr 20246.366.366.236.286.28-
26 Apr 20246.236.336.236.286.28-
25 Apr 20246.216.346.196.236.23-
24 Apr 20246.346.366.206.246.24-
23 Apr 20246.366.406.276.276.27-
22 Apr 20246.216.386.216.366.36-
19 Apr 20246.186.226.036.166.16-
18 Apr 20246.096.326.096.256.25-
17 Apr 20245.976.135.976.056.05-
16 Apr 20246.016.075.966.006.00-
15 Apr 20246.096.316.056.056.05-
12 Apr 20246.426.506.086.146.14-
11 Apr 20246.706.706.326.416.41-
10 Apr 20246.706.866.696.696.69-
09 Apr 20246.736.766.676.686.68829
08 Apr 20246.406.796.406.756.751,725
05 Apr 20246.536.536.426.506.50-
04 Apr 20246.486.666.476.536.53-
03 Apr 20246.466.486.426.466.46-
02 Apr 20246.656.706.466.486.48-
28 Mar 20246.496.686.496.646.64-
27 Mar 20246.366.526.366.506.50-
26 Mar 20246.276.406.246.356.35-
25 Mar 20246.346.346.246.256.25-
22 Mar 20246.406.406.346.346.34-
21 Mar 20246.316.476.316.416.41-
20 Mar 20246.316.316.256.296.29-
19 Mar 20246.306.346.216.326.32-
18 Mar 20246.216.326.166.316.31-
15 Mar 20246.106.286.106.206.20-
14 Mar 20246.226.266.086.106.10-
13 Mar 20246.396.396.236.236.23-
12 Mar 20246.496.496.316.396.39-
11 Mar 20246.376.476.376.466.46-
08 Mar 20246.416.496.366.396.39-
07 Mar 20246.426.546.426.426.42-
06 Mar 20246.326.526.326.446.44-
05 Mar 20246.386.446.306.306.30-
04 Mar 20246.476.476.386.426.42-
01 Mar 20246.416.516.366.506.50-
29 Feb 20246.366.436.266.396.39659
28 Feb 20246.586.586.296.356.35-
27 Feb 20246.496.616.496.586.58-
26 Feb 20246.376.536.376.516.51-
23 Feb 20246.496.496.396.396.39-
22 Feb 20246.426.546.426.496.49-
22 Feb 20240.045 Dividend
21 Feb 20246.666.666.426.436.39-
20 Feb 20246.616.646.506.646.59-
19 Feb 20246.506.626.506.626.57-
16 Feb 20246.636.686.516.556.50-
15 Feb 20246.586.746.586.636.58-
14 Feb 20246.546.596.516.576.52-
13 Feb 20246.376.546.376.476.42-
12 Feb 20246.406.486.366.376.33-
09 Feb 20246.486.536.426.476.43-
08 Feb 20246.536.686.526.526.47-
07 Feb 20246.596.656.576.576.53-
06 Feb 20246.586.666.586.596.544,000
05 Feb 20246.766.766.566.566.51-
02 Feb 20246.646.816.646.776.73-
01 Feb 20246.626.646.506.516.461,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...