easyJet plc (EJT1.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
EJT1.DE Historical Return
If you invested €1000 in easyJet plc (EJT1.DE) 10 years ago, it would be worth €3,033.2 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €946.51, while €1000 invested 1 year ago would be worth €1,336.05. This corresponds to total returns of 203.32%, -5.35%, 33.61%, respectively, with annualized returns of 11.73%, -1.09%, 33.61%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
EJT1.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 7.8 | 7.85 | 7.85 | 7.98 | 7.79 | 307,878 |
| July 09, 2026 | 6.92 | 6.97 | 6.97 | 7.02 | 6.88 | 114,022 |
| July 08, 2026 | 6.93 | 6.97 | 6.97 | 7.14 | 6.86 | 272,376 |
| July 07, 2026 | 7.13 | 7 | 7 | 7.19 | 6.96 | 57,978 |
| July 06, 2026 | 7.2 | 7.08 | 7.08 | 7.24 | 7.08 | 539,623 |
| July 03, 2026 | 6.47 | 6.5 | 6.5 | 6.5 | 6.36 | 83,040 |
| July 02, 2026 | 6.54 | 6.48 | 6.48 | 6.55 | 6.36 | 26,637 |
| July 01, 2026 | 6.45 | 6.55 | 6.55 | 6.56 | 6.45 | 103,389 |
| June 30, 2026 | 6.68 | 6.46 | 6.46 | 6.74 | 6.3 | 174,621 |
| June 29, 2026 | 6.67 | 6.75 | 6.75 | 6.77 | 6.65 | 58,403 |
| June 26, 2026 | 6.62 | 6.7 | 6.7 | 6.75 | 6.57 | 105,850 |
| June 25, 2026 | 6.58 | 6.65 | 6.65 | 6.77 | 6.52 | 179,803 |
| June 24, 2026 | 6.08 | 6.23 | 6.23 | 6.26 | 6.08 | 76,789 |
| June 23, 2026 | 5.95 | 6.07 | 6.07 | 6.12 | 5.93 | 62,173 |
| June 22, 2026 | 5.9 | 5.99 | 5.99 | 6.11 | 5.87 | 176,351 |
| June 19, 2026 | 5.79 | 5.82 | 5.82 | 5.86 | 5.79 | 34,196 |
| June 18, 2026 | 5.76 | 5.83 | 5.83 | 5.86 | 5.73 | 68,931 |
| June 17, 2026 | 5.8 | 5.76 | 5.76 | 5.82 | 5.72 | 39,214 |
| June 16, 2026 | 5.79 | 5.83 | 5.83 | 5.89 | 5.65 | 79,503 |
| June 15, 2026 | 5.95 | 5.75 | 5.75 | 5.97 | 5.75 | 76,097 |
| June 12, 2026 | 5.76 | 5.77 | 5.77 | 5.91 | 5.69 | 178,606 |
| June 11, 2026 | 5.44 | 5.66 | 5.66 | 5.7 | 5.43 | 161,404 |
| June 10, 2026 | 5.55 | 5.49 | 5.49 | 5.58 | 5.47 | 92,419 |
| June 09, 2026 | 5.34 | 5.47 | 5.47 | 5.64 | 5.34 | 125,917 |
| June 08, 2026 | 5.28 | 5.34 | 5.34 | 5.53 | 5.28 | 134,939 |
| June 05, 2026 | 5.4 | 5.44 | 5.44 | 5.44 | 5.32 | 76,674 |
| June 04, 2026 | 5.3 | 5.42 | 5.42 | 5.45 | 5.3 | 194,000 |
| June 03, 2026 | 5.18 | 5.24 | 5.24 | 5.29 | 5.14 | 160,763 |
| June 02, 2026 | 5.1 | 5.33 | 5.33 | 5.35 | 5.07 | 471,005 |
| June 01, 2026 | 5.08 | 4.96 | 4.96 | 5.18 | 4.88 | 655,352 |
| May 29, 2026 | 4.62 | 4.74 | 4.74 | 4.88 | 4.6 | 133,670 |
| May 28, 2026 | 4.56 | 4.56 | 4.56 | 4.58 | 4.47 | 101,551 |
| May 27, 2026 | 4.51 | 4.54 | 4.54 | 4.61 | 4.5 | 136,098 |
| May 26, 2026 | 4.43 | 4.42 | 4.42 | 4.48 | 4.36 | 177,153 |
| May 25, 2026 | 4.48 | 4.34 | 4.34 | 4.48 | 4.34 | 67,491 |
| May 22, 2026 | 4.15 | 4.27 | 4.27 | 4.29 | 4.12 | 135,293 |
| May 21, 2026 | 4.02 | 4.08 | 4.08 | 4.17 | 4.02 | 121,864 |
| May 20, 2026 | 4 | 4.11 | 4.11 | 4.15 | 3.97 | 135,759 |
| May 19, 2026 | 3.99 | 3.98 | 3.98 | 4.03 | 3.96 | 76,327 |
| May 18, 2026 | 3.96 | 3.98 | 3.98 | 4.09 | 3.89 | 176,548 |
| May 15, 2026 | 4 | 3.97 | 3.97 | 4.01 | 3.94 | 212,983 |
| May 14, 2026 | 4.12 | 4.08 | 4.08 | 4.13 | 4.07 | 74,912 |
| May 13, 2026 | 4.21 | 4.11 | 4.11 | 4.21 | 4.07 | 93,326 |
| May 12, 2026 | 4.18 | 4.19 | 4.19 | 4.21 | 4.14 | 59,998 |
| May 11, 2026 | 4.21 | 4.21 | 4.21 | 4.25 | 4.18 | 52,068 |
| May 08, 2026 | 4.32 | 4.23 | 4.23 | 4.34 | 4.23 | 103,609 |
| May 07, 2026 | 4.4 | 4.36 | 4.36 | 4.47 | 4.36 | 95,878 |
| May 06, 2026 | 4.16 | 4.31 | 4.31 | 4.44 | 4.14 | 249,243 |
| May 05, 2026 | 4.19 | 4.1 | 4.1 | 4.19 | 4.05 | 164,319 |
| May 04, 2026 | 4.13 | 4.16 | 4.16 | 4.19 | 4.1 | 73,936 |
| April 30, 2026 | 4.02 | 4.14 | 4.14 | 4.15 | 4.02 | 54,225 |
| April 29, 2026 | 4.1 | 4.1 | 4.1 | 4.1 | 4.03 | 44,804 |
| April 28, 2026 | 4.18 | 4.11 | 4.11 | 4.19 | 4.08 | 186,659 |
| April 27, 2026 | 4.2 | 4.2 | 4.2 | 4.22 | 4.17 | 86,711 |
| April 24, 2026 | 4.27 | 4.23 | 4.23 | 4.27 | 4.17 | 111,119 |
| April 23, 2026 | 4.21 | 4.3 | 4.3 | 4.31 | 4.19 | 54,298 |
| April 22, 2026 | 4.4 | 4.29 | 4.29 | 4.4 | 4.26 | 84,302 |
| April 21, 2026 | 4.45 | 4.43 | 4.43 | 4.49 | 4.39 | 70,139 |
| April 20, 2026 | 4.39 | 4.45 | 4.45 | 4.5 | 4.36 | 114,748 |
| April 17, 2026 | 4.3 | 4.62 | 4.62 | 4.68 | 4.27 | 231,743 |
AD
