AIRBUS SE - Price History
Monthly price history for AIR.DE (AIRBUS SE)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €154.64 | €154.64 |
| April 2024 | €154.64 | €154.64 |
| March 2024 | €167.82 | €170.76 |
| February 2024 | €150.38 | €153.02 |
| January 2024 | €145.25 | €147.80 |
| December 2023 | €137.66 | €140.08 |
| November 2023 | €133.87 | €136.22 |
| October 2023 | €124.08 | €126.26 |
| September 2023 | €124.79 | €126.98 |
| August 2023 | €133.06 | €135.40 |
| July 2023 | €131.71 | €134.02 |
| June 2023 | €130.10 | €132.38 |
| May 2023 | €120.43 | €122.54 |
| April 2023 | €124.97 | €127.16 |
| March 2023 | €119.52 | €123.36 |
| February 2023 | €120.08 | €123.94 |
| January 2023 | €111.25 | €114.82 |
| December 2022 | €107.92 | €111.38 |
| November 2022 | €105.88 | €109.28 |
| October 2022 | €106.15 | €109.56 |
| September 2022 | €86.14 | €88.90 |
| August 2022 | €94.83 | €97.87 |
| July 2022 | €101.72 | €104.98 |
| June 2022 | €89.56 | €92.44 |
| May 2022 | €105.36 | €108.74 |
| April 2022 | €102.22 | €105.50 |
| March 2022 | €105.28 | €110.24 |
| February 2022 | €109.97 | €115.16 |
| January 2022 | €107.15 | €112.20 |
| December 2021 | €106.69 | €111.72 |
| November 2021 | €94.32 | €98.77 |
| October 2021 | €105.58 | €110.56 |
| September 2021 | €109.74 | €114.92 |
| August 2021 | €110.36 | €115.56 |
| July 2021 | €110.51 | €115.72 |
| June 2021 | €103.52 | €108.40 |
| May 2021 | €101.78 | €106.58 |
| April 2021 | €95.38 | €99.88 |
| March 2021 | €92.08 | €96.42 |
| February 2021 | €91.54 | €95.86 |
| January 2021 | €79.46 | €83.21 |
| December 2020 | €87.21 | €91.32 |
| November 2020 | €83.84 | €87.80 |
| October 2020 | €59.72 | €62.54 |
| September 2020 | €59.32 | €62.12 |
| August 2020 | €65.89 | €69 |
| July 2020 | €59.29 | €62.09 |
| June 2020 | €60.72 | €63.58 |
| May 2020 | €54.21 | €56.77 |
| April 2020 | €55.25 | €57.86 |
| March 2020 | €55.07 | €59.55 |
| February 2020 | €99.89 | €108.02 |
| January 2020 | €123.14 | €133.16 |
| December 2019 | €122.19 | €132.14 |
| November 2019 | €123.41 | €133.46 |
| October 2019 | €118.84 | €128.52 |
| September 2019 | €110.23 | €119.20 |
| August 2019 | €115.87 | €125.30 |
| July 2019 | €118.53 | €128.18 |
| June 2019 | €115.39 | €124.78 |
| May 2019 | €106.08 | €114.72 |
| April 2019 | €112.76 | €121.94 |
| March 2019 | €107.45 | €117.84 |
| February 2019 | €103.53 | €113.54 |
| January 2019 | €91.37 | €100.20 |
| December 2018 | €76.15 | €83.51 |
| November 2018 | €86.21 | €94.54 |
| October 2018 | €89.14 | €97.75 |
| September 2018 | €98.76 | €108.30 |
| August 2018 | €96.91 | €106.28 |
| July 2018 | €96.71 | €106.06 |
| June 2018 | €91.22 | €100.04 |
| May 2018 | €88.79 | €97.37 |
| April 2018 | €88.74 | €97.32 |
| March 2018 | €84.03 | €93.69 |
| February 2018 | €88.18 | €98.31 |
| January 2018 | €83 | €92.54 |
| December 2017 | €75.04 | €83.67 |
| November 2017 | €78.24 | €87.23 |
| October 2017 | €76.06 | €84.80 |
| September 2017 | €72.07 | €80.35 |
| August 2017 | €63.38 | €70.66 |
| July 2017 | €63.39 | €70.68 |
| June 2017 | €64.54 | €71.96 |
| May 2017 | €65.47 | €72.99 |
| April 2017 | €66.52 | €74.16 |
| March 2017 | €62.73 | €71.32 |
| February 2017 | €60.86 | €69.20 |
| January 2017 | €55.26 | €62.83 |
| December 2016 | €55.15 | €62.71 |
| November 2016 | €52.98 | €60.24 |
| October 2016 | €47.67 | €54.20 |
| September 2016 | €47.49 | €54 |
| August 2016 | €46 | €52.30 |
| July 2016 | €46.36 | €52.71 |
| June 2016 | €45.49 | €51.72 |
| May 2016 | €49.54 | €56.33 |
| April 2016 | €46.88 | €54.60 |
| March 2016 | €50.17 | €58.43 |
| February 2016 | €51.36 | €59.82 |
| January 2016 | €49.50 | €57.66 |
| December 2015 | €53.88 | €62.75 |
| November 2015 | €58.74 | €68.42 |
| October 2015 | €54.38 | €63.34 |
| September 2015 | €45.45 | €52.94 |
| August 2015 | €49.84 | €58.05 |
| July 2015 | €55.47 | €64.61 |
| June 2015 | €50.26 | €58.54 |
| May 2015 | €52.26 | €62.07 |
| April 2015 | €52.13 | €61.91 |
| March 2015 | €51.13 | €60.73 |
| February 2015 | €46.59 | €55.33 |
| January 2015 | €39.75 | €47.21 |
| December 2014 | €34.60 | €41.10 |
| November 2014 | €41.29 | €49.04 |
| October 2014 | €40.08 | €47.60 |
| September 2014 | €41.82 | €49.67 |
| August 2014 | €39.38 | €46.78 |
| July 2014 | €36.50 | €43.35 |
| June 2014 | €41.25 | €49 |
| May 2014 | €44.46 | €52.80 |
| April 2014 | €41.08 | €49.49 |
| March 2014 | €43.31 | €52.18 |
| February 2014 | €44.10 | €53.13 |
| January 2014 | €43.73 | €52.68 |
| December 2013 | €46.21 | €55.67 |
| November 2013 | €43.46 | €52.36 |
| October 2013 | €41.93 | €50.51 |
| September 2013 | €39.19 | €47.21 |
| August 2013 | €36.18 | €43.58 |
| July 2013 | €37.24 | €44.86 |
| June 2013 | €34.22 | €41.22 |
| May 2013 | €36.90 | €44.45 |
| April 2013 | €32.74 | €39.98 |
| March 2013 | €32.42 | €39.59 |
| February 2013 | €32.09 | €39.19 |
| January 2013 | €28.38 | €34.66 |
| December 2012 | €24.04 | €29.36 |
| November 2012 | €21.10 | €25.76 |
| October 2012 | €22.44 | €27.40 |
| September 2012 | €20.30 | €24.79 |
| August 2012 | €24.81 | €30.30 |
| July 2012 | €24.08 | €29.41 |
| June 2012 | €22.90 | €27.97 |
| May 2012 | €21.68 | €26.92 |
| April 2012 | €23.98 | €27.08 |
| March 2012 | €24.80 | €28 |
| February 2012 | €21.89 | €24.72 |
| January 2012 | €20.69 | €23.36 |
| December 2011 | €19.45 | €21.96 |
| November 2011 | €17.94 | €20.26 |
| October 2011 | €17.30 | €19.53 |
| September 2011 | €17.21 | €19.43 |
| August 2011 | €17.76 | €20.06 |
| July 2011 | €19.42 | €21.93 |
| June 2011 | €18.60 | €21 |
| May 2011 | €18.24 | €20.80 |
| April 2011 | €16.65 | €18.99 |
| March 2011 | €16.36 | €18.65 |
| February 2011 | €16.62 | €18.95 |
| January 2011 | €16.84 | €19.20 |
| December 2010 | €14.39 | €16.41 |
| November 2010 | €13.74 | €15.66 |
| October 2010 | €15.07 | €17.18 |
| September 2010 | €14.61 | €16.65 |
| August 2010 | €13.78 | €15.71 |
| July 2010 | €14.41 | €16.43 |
| June 2010 | €13.56 | €15.45 |
| May 2010 | €12.93 | €14.74 |
| April 2010 | €11.15 | €12.71 |
| March 2010 | €11.90 | €13.57 |
| February 2010 | €12.10 | €13.79 |
| January 2010 | €11.35 | €12.94 |
| December 2009 | €10.96 | €12.50 |
| November 2009 | €9.42 | €10.74 |
| October 2009 | €10.17 | €11.59 |
| September 2009 | €12.22 | €13.93 |
| August 2009 | €11.58 | €13.20 |
| July 2009 | €10.66 | €12.16 |
| June 2009 | €9.22 | €10.51 |
| May 2009 | €9.06 | €10.50 |
| April 2009 | €8.70 | €10.08 |
| March 2009 | €6.93 | €8.04 |
| February 2009 | €9.14 | €10.59 |
| January 2009 | €10.85 | €12.57 |
| December 2008 | €9.10 | €10.55 |
| November 2008 | €9.76 | €11.31 |
| October 2008 | €10.13 | €11.74 |
| September 2008 | €9.41 | €10.91 |
| August 2008 | €12.02 | €13.94 |
| July 2008 | €9.62 | €11.15 |
| June 2008 | €9.42 | €10.92 |
| May 2008 | €11.83 | €13.71 |
| April 2008 | €12.61 | €14.74 |
| March 2008 | €11.70 | €13.67 |
| February 2008 | €13.03 | €15.85 |
| January 2008 | €12.73 | €15.49 |
| December 2007 | €16.44 | €20 |
| November 2007 | €16.36 | €19.91 |
| October 2007 | €17.55 | €21.36 |
| September 2007 | €16.02 | €19.50 |
| August 2007 | €16.26 | €19.78 |
| July 2007 | €16.67 | €20.28 |
| June 2007 | €18 | €21.91 |
| May 2007 | €17.41 | €21.18 |
| April 2007 | €17.58 | €21.51 |
| March 2007 | €17.28 | €21.14 |
| February 2007 | €18.75 | €23.55 |
| January 2007 | €18.44 | €23.16 |
| December 2006 | €18.94 | €23.78 |
| November 2006 | €16.18 | €20.32 |
| October 2006 | €15.48 | €19.44 |
| September 2006 | €16.50 | €20.72 |
| August 2006 | €17.06 | €21.42 |
| July 2006 | €16.31 | €20.48 |
| June 2006 | €16.34 | €20.52 |
| May 2006 | €20.05 | €25.18 |
| April 2006 | €22.06 | €28.27 |
| March 2006 | €24.66 | €31.62 |
| February 2006 | €21.70 | €28.18 |
| January 2006 | €22.59 | €29.33 |
| December 2005 | €22.45 | €29.15 |
| November 2005 | €22.05 | €28.63 |
| October 2005 | €20.24 | €26.27 |
| September 2005 | €20.72 | €26.91 |
| August 2005 | €19.09 | €24.79 |
| July 2005 | €19.59 | €25.44 |
| June 2005 | €18.51 | €24.04 |
| May 2005 | €16.84 | €21.86 |
| April 2005 | €15.02 | €19.94 |
| March 2005 | €15.52 | €20.97 |
| February 2005 | €15.99 | €21.62 |
| January 2005 | €15.71 | €21.24 |
| December 2004 | €14.45 | €19.54 |
| November 2004 | €15.33 | €20.72 |
| October 2004 | €15.26 | €20.63 |
| September 2004 | €14.46 | €19.55 |
| August 2004 | €14.29 | €19.32 |
| July 2004 | €15.51 | €20.96 |
| June 2004 | €15.48 | €20.92 |
| May 2004 | €13.57 | €18.35 |
| April 2004 | €13.88 | €19.14 |
| March 2004 | €11.54 | €15.91 |
| February 2004 | €11.95 | €16.83 |
| January 2004 | €11.26 | €15.85 |
| December 2003 | €12.33 | €17.36 |
| November 2003 | €11.68 | €16.45 |
| October 2003 | €11.24 | €15.83 |
| September 2003 | €8.53 | €12.01 |
| August 2003 | €9.22 | €12.99 |
| July 2003 | €9.20 | €12.95 |
| June 2003 | €7.10 | €10 |
| May 2003 | €6.02 | €8.48 |
| April 2003 | €5.37 | €7.83 |
| March 2003 | €4.34 | €6.33 |
| February 2003 | €4.76 | €7.27 |
| January 2003 | €5.69 | €8.70 |
| December 2002 | €5.82 | €8.89 |
| November 2002 | €7.54 | €11.53 |
| October 2002 | €6.60 | €10.09 |
| September 2002 | €6.39 | €9.77 |
| August 2002 | €8.09 | €12.36 |
| July 2002 | €9.38 | €14.34 |
| June 2002 | €9.31 | €14.23 |
| May 2002 | €10.25 | €15.66 |
| April 2002 | €9.69 | €15.24 |
| March 2002 | €9.25 | €14.89 |
| February 2002 | €8.25 | €13.27 |
| January 2002 | €7.27 | €11.69 |
| December 2001 | €7.45 | €11.98 |
| November 2001 | €7.78 | €12.52 |
| October 2001 | €7.34 | €11.82 |
| September 2001 | €6.97 | €11.22 |
| August 2001 | €10.62 | €17.09 |
| July 2001 | €12.80 | €20.59 |
| June 2001 | €12.54 | €20.18 |
| May 2001 | €12.78 | €21.05 |
| April 2001 | €11.11 | €18.72 |
| March 2001 | €11.70 | €19.72 |
| February 2001 | €11.88 | €20.01 |
| January 2001 | €12.41 | €20.91 |
| December 2000 | €12.41 | €20.91 |
| November 2000 | €12.95 | €21.82 |
| October 2000 | €12.95 | €21.82 |
| September 2000 | €10.31 | €17.36 |
| August 2000 | €9.50 | €16 |
| July 2000 | €9.67 | €16.29 |
| June 2000 | €9.08 | €16.44 |
| May 2000 | €9.08 | €16.44 |
| April 2000 | €9.20 | €16.67 |
| March 2000 | €8.71 | €15.78 |
| February 2000 | €9.32 | €16.89 |
| January 2000 | €9.82 | €17.78 |
| December 1999 | €9.82 | €17.78 |
| November 1999 | €9.32 | €16.89 |
| October 1999 | €9.20 | €16.67 |
| September 1999 | €9.20 | €16.67 |
| August 1999 | €9.20 | €16.67 |
| July 1999 | €9.20 | €16.67 |
| June 1999 | €8.83 | €16 |
| May 1999 | €8.95 | €16.22 |
| April 1999 | €8.16 | €14.78 |
| March 1999 | €8.16 | €14.78 |
| February 1999 | €8.77 | €15.89 |
| January 1999 | €9.14 | €16.56 |
| December 1998 | €9.57 | €17.33 |
| November 1998 | €8.50 | €15.40 |
AIR.DE
Price: €154.64
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.16%
Payout Ratio: 35.43%
Payout Ratio Range:
Dividend Per Share: 1.80 EUR
Earnings Per Share: 4.80 EUR
P/E Ratio: 29.65
Exchange: GER
Sector: Industrials
Industry: Aerospace & Defense
Volume: 296921
Market Capitalization: 133.5 billion
Average Dividend Frequency: 2
Years Paying Dividends: 2