AIRBUS SE - Price History
Monthly price history for AIR.F (AIRBUS SE)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | €166.98 | €166.98 |
| March 2024 | €171.28 | €171.28 |
| February 2024 | €153.04 | €153.04 |
| January 2024 | €148.06 | €148.06 |
| December 2023 | €139.84 | €139.84 |
| November 2023 | €135.92 | €135.92 |
| October 2023 | €125.50 | €125.50 |
| September 2023 | €127.30 | €127.30 |
| August 2023 | €135.38 | €135.38 |
| July 2023 | €133.72 | €133.72 |
| June 2023 | €132.32 | €132.32 |
| May 2023 | €123.38 | €123.38 |
| April 2023 | €126.90 | €126.90 |
| March 2023 | €121.39 | €123.12 |
| February 2023 | €122.60 | €124.34 |
| January 2023 | €113.60 | €115.22 |
| December 2022 | €109.68 | €111.24 |
| November 2022 | €108.64 | €110.18 |
| October 2022 | €107.79 | €109.32 |
| September 2022 | €86.85 | €88.09 |
| August 2022 | €96.62 | €97.99 |
| July 2022 | €102.76 | €104.22 |
| June 2022 | €91 | €92.29 |
| May 2022 | €107.94 | €109.48 |
| April 2022 | €104 | €105.48 |
| March 2022 | €106.80 | €109.90 |
| February 2022 | €110.13 | €113.32 |
| January 2022 | €109.47 | €112.64 |
| December 2021 | €108.65 | €111.80 |
| November 2021 | €96.33 | €99.12 |
| October 2021 | €108.09 | €111.22 |
| September 2021 | €111.78 | €115.02 |
| August 2021 | €112.81 | €116.08 |
| July 2021 | €112.62 | €115.88 |
| June 2021 | €105.56 | €108.62 |
| May 2021 | €103.36 | €106.36 |
| April 2021 | €96.85 | €99.66 |
| March 2021 | €94.26 | €96.99 |
| February 2021 | €94.21 | €96.94 |
| January 2021 | €80.98 | €83.33 |
| December 2020 | €89.02 | €91.60 |
| November 2020 | €85.38 | €87.85 |
| October 2020 | €60.67 | €62.43 |
| September 2020 | €60.76 | €62.52 |
| August 2020 | €67.20 | €69.15 |
| July 2020 | €59.62 | €61.35 |
| June 2020 | €62.28 | €64.08 |
| May 2020 | €55.69 | €57.30 |
| April 2020 | €56.28 | €57.91 |
| March 2020 | €56.02 | €59.50 |
| February 2020 | €100.74 | €107 |
| January 2020 | €123.80 | €131.50 |
| December 2019 | €124.89 | €132.66 |
| November 2019 | €125.46 | €133.26 |
| October 2019 | €121 | €128.52 |
| September 2019 | €112.34 | €119.32 |
| August 2019 | €118.08 | €125.42 |
| July 2019 | €121.62 | €129.18 |
| June 2019 | €117.78 | €125.10 |
| May 2019 | €107.74 | €114.44 |
| April 2019 | €114.61 | €121.74 |
| March 2019 | €109.29 | €117.72 |
| February 2019 | €105.38 | €113.50 |
| January 2019 | €92.11 | €99.21 |
| December 2018 | €77.54 | €83.52 |
| November 2018 | €88.22 | €95.02 |
| October 2018 | €91.66 | €98.73 |
| September 2018 | €100.71 | €108.48 |
| August 2018 | €98.56 | €106.16 |
| July 2018 | €98.89 | €106.52 |
| June 2018 | €93.14 | €100.32 |
| May 2018 | €90.32 | €97.28 |
| April 2018 | €89.87 | €96.80 |
| March 2018 | €85.57 | €93.68 |
| February 2018 | €89.84 | €98.36 |
| January 2018 | €84.44 | €92.45 |
| December 2017 | €76.19 | €83.41 |
| November 2017 | €80.11 | €87.70 |
| October 2017 | €77.66 | €85.02 |
| September 2017 | €73.44 | €80.40 |
| August 2017 | €64.65 | €70.78 |
| July 2017 | €64.54 | €70.66 |
| June 2017 | €65.90 | €72.15 |
| May 2017 | €66.83 | €73.16 |
| April 2017 | €65.28 | €74.06 |
| March 2017 | €61.70 | €71.39 |
| February 2017 | €59.85 | €69.25 |
| January 2017 | €54.38 | €62.92 |
| December 2016 | €54.02 | €62.50 |
| November 2016 | €52.11 | €60.29 |
| October 2016 | €46.90 | €54.27 |
| September 2016 | €46.40 | €53.68 |
| August 2016 | €45.08 | €52.15 |
| July 2016 | €45.48 | €52.62 |
| June 2016 | €45.28 | €52.39 |
| May 2016 | €48.30 | €55.88 |
| April 2016 | €43.95 | €54.70 |
| March 2016 | €47.09 | €58.60 |
| February 2016 | €47.89 | €59.60 |
| January 2016 | €46.44 | €57.80 |
| December 2015 | €50.64 | €63.02 |
| November 2015 | €54.73 | €68.11 |
| October 2015 | €51.07 | €63.56 |
| September 2015 | €42.42 | €52.79 |
| August 2015 | €46.68 | €58.09 |
| July 2015 | €51.82 | €64.49 |
| June 2015 | €47.32 | €58.89 |
| May 2015 | €48.97 | €62.15 |
| April 2015 | €48.92 | €62.07 |
| March 2015 | €47.80 | €60.66 |
| February 2015 | €43.46 | €55.15 |
| January 2015 | €37.60 | €47.71 |
| December 2014 | €32.46 | €41.19 |
| November 2014 | €38.75 | €49.18 |
| October 2014 | €37.44 | €47.51 |
| September 2014 | €39.10 | €49.62 |
| August 2014 | €36.94 | €46.87 |
| July 2014 | €34.24 | €43.45 |
| June 2014 | €38.69 | €49.10 |
| May 2014 | €41.32 | €52.43 |
| April 2014 | €38.45 | €49.50 |
| March 2014 | €40.53 | €52.17 |
| February 2014 | €41.51 | €53.43 |
| January 2014 | €40.82 | €52.54 |
| December 2013 | €43.27 | €55.70 |
| November 2013 | €40.58 | €52.23 |
| October 2013 | €39.20 | €50.46 |
| September 2013 | €36.65 | €47.18 |
| August 2013 | €33.90 | €43.64 |
| July 2013 | €34.80 | €44.79 |
| June 2013 | €32.02 | €41.22 |
| May 2013 | €34.43 | €44.31 |
| April 2013 | €30.71 | €40.07 |
| March 2013 | €30.36 | €39.62 |
| February 2013 | €29.94 | €39.07 |
| January 2013 | €26.50 | €34.58 |
| December 2012 | €22.55 | €29.42 |
| November 2012 | €19.80 | €25.83 |
| October 2012 | €21 | €27.40 |
| September 2012 | €18.96 | €24.74 |
| August 2012 | €23.03 | €30.05 |
| July 2012 | €22.31 | €29.12 |
| June 2012 | €21.46 | €28 |
| May 2012 | €20.41 | €27.10 |
| April 2012 | €22.72 | €29.77 |
| March 2012 | €23.43 | €30.70 |
| February 2012 | €20.88 | €27.35 |
| January 2012 | €19.64 | €25.73 |
| December 2011 | €18.41 | €24.12 |
| November 2011 | €16.92 | €22.17 |
| October 2011 | €16.30 | €21.35 |
| September 2011 | €16.27 | €21.32 |
| August 2011 | €16.83 | €22.06 |
| July 2011 | €18.46 | €24.18 |
| June 2011 | €17.60 | €23.06 |
| May 2011 | €17.34 | €22.92 |
| April 2011 | €14.22 | €20.94 |
| March 2011 | €14 | €20.62 |
| February 2011 | €14.21 | €20.93 |
| January 2011 | €14.29 | €21.05 |
| December 2010 | €12.08 | €17.78 |
| November 2010 | €11.73 | €17.28 |
| October 2010 | €12.80 | €18.86 |
| September 2010 | €12.46 | €18.34 |
| August 2010 | €11.75 | €17.30 |
| July 2010 | €12.31 | €18.13 |
| June 2010 | €11.51 | €16.95 |
| May 2010 | €11.04 | €16.26 |
| April 2010 | €9.62 | €14.16 |
| March 2010 | €10.12 | €14.90 |
| February 2010 | €10.27 | €15.12 |
| January 2010 | €9.60 | €14.14 |
| December 2009 | €9.29 | €13.68 |
| November 2009 | €8.04 | €11.84 |
| October 2009 | €8.68 | €12.79 |
| September 2009 | €10.51 | €15.48 |
| August 2009 | €9.82 | €14.46 |
| July 2009 | €9.08 | €13.38 |
| June 2009 | €7.80 | €11.48 |
| May 2009 | €7.66 | €11.46 |
| April 2009 | €7.38 | €11.03 |
| March 2009 | €5.85 | €8.75 |
| February 2009 | €7.72 | €11.55 |
| January 2009 | €9.19 | €13.74 |
| December 2008 | €7.82 | €11.70 |
| November 2008 | €8.22 | €12.30 |
| October 2008 | €8.63 | €12.91 |
| September 2008 | €8.10 | €12.11 |
| August 2008 | €10.26 | €15.35 |
| July 2008 | €8.18 | €12.23 |
| June 2008 | €8.02 | €12 |
| May 2008 | €10.04 | €15.02 |
| April 2008 | €10.72 | €16.15 |
| March 2008 | €9.98 | €15.04 |
| February 2008 | €11.59 | €17.46 |
| January 2008 | €11.41 | €17.19 |
| December 2007 | €14.60 | €22 |
| November 2007 | €14.56 | €21.94 |
| October 2007 | €15.56 | €23.45 |
| September 2007 | €14.30 | €21.55 |
| August 2007 | €14.47 | €21.80 |
| July 2007 | €14.76 | €22.24 |
| June 2007 | €15.99 | €24.09 |
| May 2007 | €31.03 | €23.38 |
| April 2007 | €31.45 | €23.75 |
| March 2007 | €30.79 | €23.25 |
| February 2007 | €34.16 | €25.80 |
| January 2007 | €33.66 | €25.42 |
| December 2006 | €34.67 | €26.18 |
| November 2006 | €29.49 | €22.27 |
| October 2006 | €28.14 | €21.25 |
| September 2006 | €30.01 | €22.66 |
| August 2006 | €31.17 | €23.54 |
| July 2006 | €29.86 | €22.55 |
| June 2006 | €29.78 | €22.49 |
| May 2006 | €36.71 | €27.72 |
| April 2006 | €40.84 | €31.13 |
| March 2006 | €45.64 | €34.79 |
| February 2006 | €40.36 | €30.76 |
| January 2006 | €42.34 | €32.27 |
| December 2005 | €42.26 | €32.21 |
| November 2005 | €41.24 | €31.43 |
| October 2005 | €37.90 | €28.89 |
| September 2005 | €38.90 | €29.65 |
| August 2005 | €35.83 | €27.31 |
| July 2005 | €36.45 | €27.78 |
| June 2005 | €34.50 | €26.30 |
| May 2005 | €31.08 | €23.69 |
| April 2005 | €28.61 | €22.03 |
| March 2005 | €29.86 | €23 |
| February 2005 | €30.90 | €23.80 |
| January 2005 | €30.45 | €23.45 |
| December 2004 | €27.92 | €21.50 |
| November 2004 | €29.60 | €22.80 |
| October 2004 | €29.09 | €22.40 |
| September 2004 | €28.24 | €21.75 |
| August 2004 | €27.55 | €21.22 |
| July 2004 | €29.86 | €23 |
| June 2004 | €29.86 | €23 |
| May 2004 | €26.16 | €20.15 |
| April 2004 | €27.03 | €21 |
| March 2004 | €22.14 | €17.20 |
| February 2004 | €23.74 | €18.45 |
| January 2004 | €22.39 | €17.40 |
| December 2003 | €24.32 | €18.90 |
| November 2003 | €23.29 | €18.10 |
| October 2003 | €22.52 | €17.50 |
| September 2003 | €16.86 | €13.10 |
| August 2003 | €18.53 | €14.40 |
| July 2003 | €18.28 | €14.20 |
| June 2003 | €13.90 | €10.80 |
| May 2003 | €11.97 | €9.30 |
| April 2003 | €10.70 | €8.45 |
| March 2003 | €8.86 | €7 |
| February 2003 | €10.26 | €8.10 |
| January 2003 | €12.34 | €9.75 |
| December 2002 | €12.47 | €9.85 |
| November 2002 | €16.08 | €12.70 |
| October 2002 | €13.69 | €10.81 |
| September 2002 | €13.48 | €10.65 |
| August 2002 | €17.60 | €13.90 |
| July 2002 | €19.89 | €15.71 |
| June 2002 | €19.75 | €15.60 |
| May 2002 | €21.79 | €17.21 |
| April 2002 | €20.68 | €16.55 |
| March 2002 | €20.18 | €16.15 |
| February 2002 | €18.12 | €14.50 |
| January 2002 | €16.25 | €13 |
| December 2001 | €16.56 | €13.25 |
| November 2001 | €16.87 | €13.50 |
| October 2001 | €16.37 | €13.10 |
| September 2001 | €15 | €12 |
| August 2001 | €23.43 | €18.75 |
| July 2001 | €28.24 | €22.60 |
| June 2001 | €27.62 | €22.10 |
| May 2001 | €28.18 | €22.55 |
| April 2001 | €25.35 | €20.50 |
| March 2001 | €26.34 | €21.30 |
| February 2001 | €27.45 | €22.20 |
| January 2001 | €28.32 | €22.90 |
| December 2000 | €28.44 | €23 |
| November 2000 | €29.55 | €23.90 |
| October 2000 | €29.30 | €23.70 |
| September 2000 | €23.62 | €19.10 |
| August 2000 | €21.76 | €17.60 |
| July 2000 | €22.13 | €17.90 |
| June 2000 | €27.33 | €22.10 |
| May 2000 | €26.58 | €21.50 |
| April 2000 | €28.01 | €22.65 |
| March 2000 | €24.73 | €20 |
| February 2000 | €23.74 | €19.20 |
| January 2000 | €25.47 | €20.60 |
| December 1999 | €26.34 | €21.30 |
| November 1999 | €26.58 | €21.50 |
| October 1999 | €28.44 | €23 |
| September 1999 | €24.73 | €20 |
| August 1999 | €25.97 | €21 |
| July 1999 | €24.73 | €20 |
| June 1999 | €27.94 | €22.60 |
AIR.F
Price: €156.46
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.15%
Payout Ratio: 37.50%
Payout Ratio Range:
Dividend Per Share: 1.80 EUR
Earnings Per Share: 4.80 EUR
P/E Ratio: 27.17
Exchange: FRA
Sector: Industrials
Industry: Aerospace & Defense
Volume: 368
Market Capitalization: 131.6 billion
Average Dividend Frequency: 1
Years Paying Dividends: 2