easyJet (EJT1.DE)
XETRA: EJT1.DE
· Real-Time Price · USD
5.43
-0.09 (-1.56%)
At close: Apr 17, 2025, 5:17 PM
EJT1.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 5.46 | 5.47 | 5.43 | 5.43 | n/a | -1.63% | 5,042 |
| Apr 16, 2025 | 5.57 | 5.58 | 5.48 | 5.52 | n/a | -0.54% | 12,540 |
| Apr 15, 2025 | 5.55 | 5.56 | 5.50 | 5.55 | n/a | 1.09% | 3,161 |
| Apr 14, 2025 | 5.33 | 5.50 | 5.32 | 5.49 | n/a | 4.57% | 18,813 |
| Apr 11, 2025 | 5.26 | 5.26 | 5.14 | 5.25 | n/a | -1.32% | 11,200 |
| Apr 10, 2025 | 5.53 | 5.53 | 5.32 | 5.32 | n/a | 5.98% | 129,464 |
| Apr 9, 2025 | 5.04 | 5.09 | 4.97 | 5.02 | n/a | -3.28% | 10,401 |
| Apr 8, 2025 | 5.04 | 5.25 | 5.04 | 5.19 | n/a | 2.37% | 27,955 |
| Apr 7, 2025 | 4.73 | 5.25 | 4.72 | 5.07 | n/a | -0.78% | 127,784 |
| Apr 4, 2025 | 5.25 | 5.27 | 5.04 | 5.11 | n/a | -2.85% | 30,764 |
| Apr 3, 2025 | 5.29 | 5.38 | 5.20 | 5.26 | n/a | -2.77% | 14,537 |
| Apr 2, 2025 | 5.43 | 5.46 | 5.37 | 5.41 | n/a | -0.18% | 13,786 |
| Apr 1, 2025 | 5.43 | 5.44 | 5.36 | 5.42 | n/a | 1.50% | 15,680 |
| Mar 31, 2025 | 5.46 | 5.50 | 5.27 | 5.34 | n/a | -3.44% | 24,183 |
| Mar 28, 2025 | 5.70 | 5.71 | 5.51 | 5.53 | n/a | -2.81% | 22,409 |
| Mar 27, 2025 | 5.68 | 5.74 | 5.55 | 5.69 | n/a | -0.70% | 36,564 |
| Mar 26, 2025 | 5.92 | 5.92 | 5.73 | 5.73 | n/a | -1.88% | 15,541 |
| Mar 25, 2025 | 5.85 | 5.89 | 5.80 | 5.84 | n/a | 1.04% | 10,549 |
| Mar 24, 2025 | 5.90 | 5.90 | 5.78 | 5.78 | n/a | -0.52% | 19,853 |
| Mar 21, 2025 | 5.79 | 5.81 | 5.76 | 5.81 | n/a | -1.19% | 1,414 |