Register for streaming realtime charts, analysis tools, and prices.
EADSF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 177.236 | 0.24 | 0.13% | 177.236 | 177.236 | 177.236 | 525 |
| May 20 2024 | 177.00 | 3.99 | 2.31% | 173.55 | 177.00 | 173.55 | 3,968 |
| May 17 2024 | 173.01 | -0.54 | -0.31% | 170.05 | 173.01 | 170.05 | 729 |
| May 16 2024 | 173.55 | 0.37 | 0.22% | 173.55 | 173.55 | 173.55 | 4,043 |
| May 15 2024 | 173.176 | 2.18 | 1.27% | 171.80 | 175.00 | 171.80 | 11,619 |
| May 14 2024 | 171.00 | 4.53 | 2.72% | 171.362 | 171.362 | 171.00 | 11,033 |
| May 13 2024 | 166.47 | -6.03 | -3.50% | 170.584 | 170.584 | 166.47 | 579 |
| May 10 2024 | 172.50 | -2.44 | -1.39% | 174.63 | 174.63 | 172.50 | 641 |
| May 09 2024 | 174.9386 | 1.94 | 1.12% | 174.9386 | 174.9386 | 174.9386 | 669 |
| May 08 2024 | 173.00 | 0.00 | 0.00% | 173.00 | 173.00 | 173.00 | 0 |
| May 07 2024 | 173.00 | 3.79 | 2.24% | 172.566 | 173.00 | 172.566 | 1,446 |
| May 06 2024 | 169.21 | 2.21 | 1.32% | 169.44 | 169.44 | 168.83 | 1,356 |
| May 03 2024 | 167.00 | 0.20 | 0.12% | 165.20 | 168.35 | 164.4201 | 2,756 |
| May 02 2024 | 166.7995 | 6.80 | 4.25% | 164.3653 | 166.7995 | 164.00 | 1,370 |
| May 01 2024 | 160.00 | -4.85 | -2.94% | 159.05 | 170.00 | 159.05 | 14,471 |
| Apr 30 2024 | 164.85 | 0.00 | 0.00% | 164.85 | 164.85 | 164.85 | 607 |
| Apr 29 2024 | 164.85 | -3.15 | -1.88% | 164.85 | 168.15 | 164.85 | 1,570 |
| Apr 26 2024 | 168.00 | 0.85 | 0.51% | 166.54 | 168.50 | 166.54 | 9,093 |
| Apr 25 2024 | 167.15 | -7.45 | -4.27% | 168.75 | 168.75 | 165.36 | 2,374 |
| Apr 24 2024 | 174.60 | 1.60 | 0.92% | 174.60 | 174.60 | 174.60 | 943 |
| Apr 23 2024 | 173.00 | -0.11 | -0.07% | 173.04 | 174.75 | 173.00 | 1,842 |
| Apr 22 2024 | 173.113 | 2.95 | 1.74% | 174.09 | 174.09 | 172.50 | 1,480 |
| Apr 19 2024 | 170.16 | 0.83 | 0.49% | 171.86 | 171.86 | 170.16 | 1,150 |
| Apr 18 2024 | 169.33 | -0.78 | -0.46% | 168.35 | 170.11 | 168.35 | 6,648 |
| Apr 17 2024 | 170.114 | 1.11 | 0.66% | 170.114 | 170.114 | 170.114 | 606 |
| Apr 16 2024 | 169.00 | -4.03 | -2.33% | 170.22 | 173.00 | 165.00 | 2,352 |
| Apr 15 2024 | 173.028 | -0.35 | -0.20% | 177.30 | 177.30 | 173.028 | 6,864 |
| Apr 12 2024 | 173.375 | 0.03 | 0.01% | 175.422 | 175.422 | 171.91 | 3,537 |
| Apr 11 2024 | 173.35 | -4.75 | -2.66% | 174.50 | 176.30 | 172.73 | 4,457 |
| Apr 10 2024 | 178.096 | 0.00 | 0.00% | 178.096 | 178.096 | 178.096 | 0 |
| Apr 09 2024 | 178.096 | -6.70 | -3.63% | 182.95 | 182.95 | 178.096 | 1,740 |
| Apr 08 2024 | 184.80 | 2.23 | 1.22% | 183.75 | 186.00 | 183.00 | 1,917 |
| Apr 05 2024 | 182.57 | 2.04 | 1.13% | 180.49 | 182.95 | 180.10 | 8,557 |
| Apr 04 2024 | 180.53 | -1.13 | -0.62% | 181.98 | 183.18 | 179.00 | 10,965 |
| Apr 03 2024 | 181.655 | 1.53 | 0.85% | 181.50 | 181.655 | 180.814 | 1,624 |
| Apr 02 2024 | 180.125 | -3.88 | -2.11% | 180.00 | 180.455 | 179.92 | 1,698 |
| Apr 01 2024 | 184.00 | -0.59 | -0.32% | 184.60 | 184.60 | 184.00 | 1,274 |
| Mar 28 2024 | 184.59 | -2.15 | -1.15% | 185.67 | 185.67 | 184.59 | 2,134 |
| Mar 27 2024 | 186.74 | 1.91 | 1.03% | 187.00 | 187.00 | 186.44 | 1,840 |
| Mar 26 2024 | 184.83 | 0.06 | 0.03% | 184.78 | 184.83 | 184.085 | 2,174 |
| Mar 25 2024 | 184.774 | 1.17 | 0.64% | 184.40 | 184.80 | 184.00 | 2,487 |
| Mar 22 2024 | 183.60 | -0.20 | -0.11% | 184.00 | 185.36 | 183.60 | 2,094 |
| Mar 21 2024 | 183.80 | -2.69 | -1.44% | 186.67 | 186.67 | 183.80 | 1,662 |
| Mar 20 2024 | 186.49 | 4.49 | 2.47% | 183.472 | 186.49 | 182.00 | 1,912 |
| Mar 19 2024 | 181.9999 | 4.00 | 2.25% | 183.10 | 183.10 | 179.83 | 3,283 |
| Mar 18 2024 | 178.00 | 0.28 | 0.16% | 178.00 | 178.00 | 177.806 | 2,145 |
| Mar 15 2024 | 177.72 | 2.72 | 1.55% | 176.55 | 178.016 | 176.55 | 2,693 |
| Mar 14 2024 | 175.00 | 0.35 | 0.20% | 175.50 | 175.50 | 175.00 | 946 |
| Mar 13 2024 | 174.65 | 1.31 | 0.76% | 174.75 | 175.00 | 174.60 | 2,817 |
| Mar 12 2024 | 173.336 | 1.34 | 0.78% | 172.50 | 173.54 | 172.00 | 6,675 |
| Mar 11 2024 | 172.00 | -0.97 | -0.56% | 171.855 | 172.00 | 171.8225 | 1,152 |
| Mar 08 2024 | 172.97 | -0.41 | -0.23% | 174.40 | 174.40 | 172.00 | 1,551 |
| Mar 07 2024 | 173.375 | 0.38 | 0.22% | 172.88 | 173.65 | 172.0275 | 1,715 |
| Mar 06 2024 | 173.00 | 2.80 | 1.65% | 173.95 | 173.95 | 173.00 | 986 |
| Mar 05 2024 | 170.20 | 2.95 | 1.76% | 171.40 | 171.40 | 170.20 | 3,249 |
| Mar 04 2024 | 167.25 | 1.70 | 1.03% | 169.50 | 169.50 | 167.25 | 1,672 |
| Mar 01 2024 | 165.55 | -0.15 | -0.09% | 167.00 | 167.00 | 165.067 | 9,692 |
| Feb 29 2024 | 165.695 | -1.06 | -0.63% | 166.00 | 166.00 | 165.695 | 7,062 |
| Feb 28 2024 | 166.75 | 6.21 | 3.86% | 163.47 | 167.00 | 163.47 | 5,688 |
| Feb 27 2024 | 160.545 | 0.80 | 0.50% | 161.00 | 161.208 | 160.545 | 3,943 |
| Feb 26 2024 | 159.74 | -0.11 | -0.07% | 160.07 | 160.07 | 159.74 | 961 |
| Feb 23 2024 | 159.845 | 0.34 | 0.22% | 158.5001 | 159.845 | 158.5001 | 1,612 |
| Feb 22 2024 | 159.50 | 2.23 | 1.42% | 158.75 | 159.506 | 158.21 | 1,784 |
