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 €3,084.94 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,021.74, while €1000 invested 1 year ago would be worth €1,524.81. This corresponds to total returns of 208.49%, 2.17%, 52.48%, respectively, with annualized returns of 11.92%, 0.43%, 52.48%.
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 |
|---|---|---|---|---|---|---|
| October 01, 2026 | 7.96 | 7.91 | 7.91 | 7.96 | 7.88 | 21,057 |
| September 30, 2026 | 7.92 | 7.89 | 7.89 | 7.94 | 7.89 | 14,029 |
| September 29, 2026 | 7.86 | 7.89 | 7.89 | 7.9 | 7.85 | 5,888 |
| September 28, 2026 | 7.84 | 7.81 | 7.81 | 7.87 | 7.81 | 9,429 |
| September 25, 2026 | 7.8 | 7.83 | 7.83 | 7.83 | 7.78 | 6,841 |
| September 24, 2026 | 7.82 | 7.78 | 7.78 | 7.82 | 7.78 | 14,153 |
| September 23, 2026 | 7.84 | 7.79 | 7.79 | 7.84 | 7.79 | 2,730 |
| September 22, 2026 | 7.83 | 7.78 | 7.78 | 7.84 | 7.78 | 17,705 |
| September 21, 2026 | 7.81 | 7.8 | 7.8 | 7.83 | 7.8 | 22,718 |
| September 18, 2026 | 7.77 | 7.76 | 7.76 | 7.81 | 7.76 | 14,677 |
| September 17, 2026 | 7.82 | 7.75 | 7.75 | 7.84 | 7.75 | 19,393 |
| September 16, 2026 | 7.78 | 7.76 | 7.76 | 7.81 | 7.76 | 15,042 |
| September 15, 2026 | 7.79 | 7.77 | 7.77 | 7.82 | 7.76 | 5,959 |
| September 11, 2026 | 7.76 | 7.76 | 7.76 | 7.79 | 7.74 | 8,159 |
| September 10, 2026 | 7.76 | 7.75 | 7.75 | 7.8 | 7.75 | 9,099 |
| September 09, 2026 | 7.79 | 7.78 | 7.78 | 7.83 | 7.75 | 22,290 |
| September 08, 2026 | 7.78 | 7.78 | 7.78 | 7.84 | 7.78 | 10,166 |
| September 07, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.78 | 20,133 |
| September 04, 2026 | 7.79 | 7.78 | 7.78 | 7.84 | 7.76 | 12,060 |
| September 03, 2026 | 7.8 | 7.8 | 7.8 | 7.85 | 7.79 | 30,963 |
| September 02, 2026 | 7.83 | 7.81 | 7.81 | 7.84 | 7.77 | 8,085 |
| September 01, 2026 | 7.85 | 7.8 | 7.8 | 7.86 | 7.78 | 26,315 |
| August 31, 2026 | 7.7 | 7.9 | 7.9 | 7.9 | 7.7 | 6,740 |
| August 28, 2026 | 7.88 | 7.84 | 7.84 | 7.89 | 7.84 | 9,668 |
| August 27, 2026 | 7.83 | 7.83 | 7.83 | 7.88 | 7.83 | 24,534 |
| August 26, 2026 | 7.87 | 7.81 | 7.81 | 7.9 | 7.81 | 6,289 |
| August 25, 2026 | 7.85 | 7.89 | 7.89 | 7.91 | 7.85 | 37,926 |
| August 24, 2026 | 7.83 | 7.87 | 7.87 | 7.89 | 7.83 | 36,764 |
| August 21, 2026 | 7.81 | 7.83 | 7.83 | 7.84 | 7.8 | 15,550 |
| August 20, 2026 | 7.78 | 7.81 | 7.81 | 7.86 | 7.78 | 34,566 |
| August 19, 2026 | 7.79 | 7.79 | 7.79 | 7.84 | 7.78 | 20,949 |
| August 18, 2026 | 7.85 | 7.8 | 7.8 | 7.87 | 7.8 | 35,356 |
| August 17, 2026 | 7.83 | 7.83 | 7.83 | 7.88 | 7.83 | 24,236 |
| August 14, 2026 | 7.87 | 7.83 | 7.83 | 7.89 | 7.83 | 21,809 |
| August 13, 2026 | 7.89 | 7.86 | 7.86 | 7.89 | 7.85 | 45,433 |
| August 12, 2026 | 7.85 | 7.85 | 7.85 | 7.91 | 7.85 | 28,129 |
| August 11, 2026 | 7.88 | 7.85 | 7.85 | 7.89 | 7.82 | 65,070 |
| August 10, 2026 | 7.76 | 7.85 | 7.85 | 7.89 | 7.76 | 104,299 |
| August 07, 2026 | 7.8 | 7.77 | 7.77 | 7.85 | 7.74 | 68,234 |
| August 06, 2026 | 7.58 | 7.81 | 7.81 | 7.88 | 7.06 | 193,951 |
| August 05, 2026 | 7.48 | 7.55 | 7.55 | 7.63 | 7.46 | 104,277 |
| August 04, 2026 | 7.44 | 7.43 | 7.43 | 7.48 | 7.38 | 38,926 |
| August 03, 2026 | 7.54 | 7.53 | 7.53 | 7.56 | 7.49 | 49,824 |
| July 31, 2026 | 7.26 | 7.37 | 7.37 | 7.37 | 7.26 | 19,905 |
| July 30, 2026 | 7.14 | 7.22 | 7.22 | 7.22 | 7.1 | 62,089 |
| July 29, 2026 | 7.13 | 7.13 | 7.13 | 7.16 | 7.06 | 40,894 |
| July 28, 2026 | 7.28 | 7.21 | 7.21 | 7.28 | 7.19 | 28,138 |
| July 27, 2026 | 7.36 | 7.28 | 7.28 | 7.41 | 7.25 | 27,659 |
| July 23, 2026 | 7 | 7.04 | 7.04 | 7.36 | 6.96 | 340,585 |
| July 22, 2026 | 7.76 | 6.83 | 6.83 | 7.79 | 6.68 | 159,230 |
| July 21, 2026 | 7.76 | 7.76 | 7.76 | 7.83 | 7.76 | 37,660 |
| July 20, 2026 | 7.86 | 7.78 | 7.78 | 7.9 | 7.78 | 179,027 |
| July 17, 2026 | 7.94 | 7.94 | 7.94 | 8.01 | 7.9 | 159,042 |
| July 16, 2026 | 7.96 | 7.98 | 7.98 | 8.03 | 7.96 | 278,059 |
| July 15, 2026 | 7.88 | 7.95 | 7.95 | 7.99 | 7.87 | 198,412 |
| July 14, 2026 | 7.9 | 7.95 | 7.95 | 7.99 | 7.85 | 29,636 |
| July 13, 2026 | 7.8 | 7.9 | 7.9 | 7.92 | 7.8 | 87,599 |
| 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 |
AD
