UK markets close in 1 hour 26 minutes

easyJet plc (EJT1.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
8.40+0.08 (+0.96%)
As of 2:51PM CET. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
26 Jan 20218.488.628.028.408.409,984
25 Jan 20219.089.088.148.328.3216,770
22 Jan 20219.369.368.788.788.786,114
21 Jan 20219.629.629.129.229.2210,278
20 Jan 20219.409.709.349.569.5611,489
19 Jan 20219.309.709.309.489.4819,733
18 Jan 20219.349.349.129.169.162,445
15 Jan 20219.229.489.229.409.403,230
14 Jan 20218.629.308.629.309.306,367
13 Jan 20219.149.148.828.828.823,072
12 Jan 20218.929.048.749.049.043,398
11 Jan 20218.958.968.698.698.694,160
08 Jan 20219.019.208.678.678.674,943
07 Jan 20219.039.038.598.858.856,976
06 Jan 20218.589.108.489.109.108,248
05 Jan 20218.878.878.298.598.598,067
04 Jan 20219.569.568.688.898.8919,471
30 Dec 20209.609.789.409.639.634,654
29 Dec 20209.909.909.559.739.7327,374
28 Dec 20209.5910.159.429.919.9116,870
23 Dec 20208.889.438.779.159.158,677
22 Dec 20208.488.858.488.798.798,754
21 Dec 20208.208.467.508.328.3234,265
18 Dec 20209.319.319.149.149.1430
17 Dec 20209.289.379.289.379.37210
16 Dec 20209.099.519.099.489.483,438
15 Dec 20209.099.308.839.309.304,588
14 Dec 20209.079.499.019.039.037,664
11 Dec 20209.519.518.809.009.0025,729
10 Dec 20209.619.619.409.539.531,445
09 Dec 20209.5810.009.589.809.807,144
08 Dec 202010.1810.189.389.589.5820,808
07 Dec 202010.4510.459.869.869.8613,653
04 Dec 202010.2710.5810.0510.2210.2221,281
03 Dec 20209.6010.199.6010.1910.199,604
02 Dec 20209.739.749.499.699.697,988
01 Dec 20209.019.769.019.769.7612,429
30 Nov 20209.449.448.909.249.2413,338
27 Nov 20209.409.409.249.309.304,312
26 Nov 20209.509.659.179.609.6010,612
25 Nov 20209.739.749.259.259.252,941
24 Nov 20208.989.598.989.479.4725,270
23 Nov 20208.498.958.498.938.938,724
20 Nov 20207.988.337.988.308.304,406
19 Nov 20208.748.748.008.008.007,070
18 Nov 20208.598.648.208.618.616,009
17 Nov 20208.698.698.298.538.5310,210
16 Nov 20208.388.948.338.708.7016,421
13 Nov 20208.108.158.108.158.151,030
12 Nov 20208.178.367.978.098.094,254
11 Nov 20207.998.417.998.358.356,675
10 Nov 20207.658.667.657.707.7031,469
09 Nov 20206.078.015.947.807.8038,616
06 Nov 20206.156.156.156.156.15350
05 Nov 20205.906.085.816.086.0810,795
04 Nov 20205.756.075.736.076.073,800
03 Nov 20205.625.875.625.875.873,330
02 Nov 20205.735.735.255.595.5919,177
30 Oct 20205.375.385.375.385.38440
29 Oct 20205.255.595.255.535.53625
28 Oct 20205.505.505.325.445.449,024
27 Oct 20205.675.785.575.575.57230
26 Oct 20205.926.035.726.036.032,310
23 Oct 20205.966.115.966.066.062,543
22 Oct 20205.525.975.525.975.971,230
21 Oct 20205.715.715.715.715.71-
20 Oct 20205.335.775.335.745.743,011
19 Oct 20205.205.415.205.415.4180
16 Oct 20205.355.355.205.265.26570
15 Oct 20205.435.435.255.375.374,722
14 Oct 20205.375.605.245.605.604,039
13 Oct 20205.495.495.445.445.44870
12 Oct 20205.805.805.605.605.601,511
09 Oct 20205.806.005.755.755.756,814
08 Oct 20205.765.925.735.865.863,149
07 Oct 20205.905.905.805.805.80635
06 Oct 20205.485.765.485.765.76825
05 Oct 20205.445.605.445.605.60445
02 Oct 20205.405.405.375.405.402,500
01 Oct 20205.475.525.425.525.525,280
30 Sep 20205.295.295.295.295.29-
29 Sep 20205.515.535.455.475.47985
28 Sep 20205.475.645.475.565.563,520
25 Sep 20205.515.515.245.405.4015,304
24 Sep 20205.505.585.505.585.58287
23 Sep 20205.465.675.465.655.653,420
22 Sep 20205.515.515.265.285.2810,620
21 Sep 20206.056.055.385.795.7911,564
18 Sep 2020------
17 Sep 20206.356.636.356.506.501,700
16 Sep 20206.336.336.336.336.3380
15 Sep 20206.396.396.396.396.39-
14 Sep 20206.336.596.336.596.5921,350
11 Sep 20206.406.406.406.406.4017
10 Sep 20206.446.646.446.626.62482
09 Sep 20206.776.776.286.526.5222,082
08 Sep 20207.017.016.556.806.8021,502
07 Sep 20207.147.157.147.157.152,900
04 Sep 20206.917.286.917.207.2010,215
03 Sep 20206.727.216.727.107.102,719
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...