Airbus SE ( AIR.F) - Price History
Monthly price history for AIR.F (Airbus SE)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | €179 | €179 |
| May 2026 | €180.04 | €180.04 |
| April 2026 | €175.64 | €175.64 |
| March 2026 | €159.83 | €162.78 |
| February 2026 | €180.47 | €183.80 |
| January 2026 | €188.11 | €191.58 |
| December 2025 | €193.45 | €197.02 |
| November 2025 | €193.23 | €196.80 |
| October 2025 | €210.07 | €213.95 |
| September 2025 | €193.92 | €197.50 |
| August 2025 | €176.25 | €179.50 |
| July 2025 | €172.14 | €175.32 |
| June 2025 | €175.01 | €178.24 |
| May 2025 | €159.16 | €162.10 |
| April 2025 | €147.79 | €150.52 |
| March 2025 | €157.35 | €163.92 |
| February 2025 | €159.52 | €166.18 |
| January 2025 | €161.83 | €168.58 |
| December 2024 | €148.64 | €154.84 |
| November 2024 | €141.32 | €147.22 |
| October 2024 | €134.89 | €140.52 |
| September 2024 | €126 | €131.26 |
| August 2024 | €133.03 | €138.58 |
| July 2024 | €133.97 | €139.56 |
| June 2024 | €122.95 | €128.08 |
| May 2024 | €149.71 | €155.96 |
| April 2024 | €148.94 | €155.16 |
| March 2024 | €161.58 | €171.28 |
| February 2024 | €144.38 | €153.04 |
| January 2024 | €139.68 | €148.06 |
| December 2023 | €131.92 | €139.84 |
| November 2023 | €128.22 | €135.92 |
| October 2023 | €118.40 | €125.50 |
| September 2023 | €120.09 | €127.30 |
| August 2023 | €127.72 | €135.38 |
| July 2023 | €126.15 | €133.72 |
| June 2023 | €124.83 | €132.32 |
| May 2023 | €116.40 | €123.38 |
| April 2023 | €119.72 | €126.90 |
| March 2023 | €114.52 | €123.12 |
| February 2023 | €115.66 | €124.34 |
| January 2023 | €107.17 | €115.22 |
| December 2022 | €103.47 | €111.24 |
| November 2022 | €102.48 | €110.18 |
| October 2022 | €101.68 | €109.32 |
| September 2022 | €81.94 | €88.09 |
| August 2022 | €91.15 | €97.99 |
| July 2022 | €96.94 | €104.22 |
| June 2022 | €85.84 | €92.29 |
| May 2022 | €101.83 | €109.48 |
| April 2022 | €98.11 | €105.48 |
| March 2022 | €100.76 | €109.90 |
| February 2022 | €103.89 | €113.32 |
| January 2022 | €103.27 | €112.64 |
| December 2021 | €102.50 | €111.80 |
| November 2021 | €90.88 | €99.12 |
| October 2021 | €101.97 | €111.22 |
| September 2021 | €105.45 | €115.02 |
| August 2021 | €106.42 | €116.08 |
| July 2021 | €106.24 | €115.88 |
| June 2021 | €99.58 | €108.62 |
| May 2021 | €97.51 | €106.36 |
| April 2021 | €91.37 | €99.66 |
| March 2021 | €88.92 | €96.99 |
| February 2021 | €88.88 | €96.94 |
| January 2021 | €76.40 | €83.33 |
| December 2020 | €83.98 | €91.60 |
| November 2020 | €80.54 | €87.85 |
| October 2020 | €57.24 | €62.43 |
| September 2020 | €57.32 | €62.52 |
| August 2020 | €63.40 | €69.15 |
| July 2020 | €56.25 | €61.35 |
| June 2020 | €58.75 | €64.08 |
| May 2020 | €52.53 | €57.30 |
| April 2020 | €53.09 | €57.91 |
| March 2020 | €52.84 | €59.50 |
| February 2020 | €95.03 | €107 |
| January 2020 | €116.79 | €131.50 |
| December 2019 | €117.82 | €132.66 |
| November 2019 | €118.36 | €133.26 |
| October 2019 | €114.15 | €128.52 |
| September 2019 | €105.98 | €119.32 |
| August 2019 | €111.39 | €125.42 |
| July 2019 | €114.73 | €129.18 |
| June 2019 | €111.11 | €125.10 |
| May 2019 | €101.64 | €114.44 |
| April 2019 | €108.12 | €121.74 |
| March 2019 | €103.10 | €117.72 |
| February 2019 | €99.41 | €113.50 |
| January 2019 | €86.89 | €99.21 |
| December 2018 | €73.15 | €83.52 |
| November 2018 | €83.22 | €95.02 |
| October 2018 | €86.47 | €98.73 |
| September 2018 | €95.01 | €108.48 |
| August 2018 | €92.98 | €106.16 |
| July 2018 | €93.30 | €106.52 |
| June 2018 | €87.86 | €100.32 |
| May 2018 | €85.20 | €97.28 |
| April 2018 | €84.78 | €96.80 |
| March 2018 | €80.72 | €93.68 |
| February 2018 | €84.76 | €98.36 |
| January 2018 | €79.66 | €92.45 |
| December 2017 | €71.87 | €83.41 |
| November 2017 | €75.57 | €87.70 |
| October 2017 | €73.26 | €85.02 |
| September 2017 | €69.28 | €80.40 |
| August 2017 | €60.99 | €70.78 |
| July 2017 | €60.89 | €70.66 |
| June 2017 | €62.17 | €72.15 |
| May 2017 | €63.04 | €73.16 |
| April 2017 | €61.58 | €74.06 |
| March 2017 | €58.21 | €71.39 |
| February 2017 | €56.46 | €69.25 |
| January 2017 | €42.75 | €52.43 |
| December 2016 | €42.75 | €52.43 |
| November 2016 | €42.75 | €52.43 |
| October 2016 | €42.75 | €52.43 |
| September 2016 | €42.75 | €52.43 |
| August 2016 | €42.75 | €52.43 |
| July 2016 | €42.75 | €52.43 |
| June 2016 | €42.75 | €52.43 |
| May 2016 | €42.75 | €52.43 |
| April 2016 | €39.62 | €52.43 |
| March 2016 | €39.62 | €52.43 |
| February 2016 | €39.62 | €52.43 |
| January 2016 | €39.62 | €52.43 |
| December 2015 | €39.62 | €52.43 |
| November 2015 | €39.62 | €52.43 |
| October 2015 | €39.62 | €52.43 |
| September 2015 | €39.62 | €52.43 |
| August 2015 | €39.62 | €52.43 |
| July 2015 | €39.62 | €52.43 |
| June 2015 | €39.62 | €52.43 |
| May 2015 | €38.72 | €52.43 |
| April 2015 | €36.84 | €52.43 |
| March 2015 | €36.84 | €52.43 |
| February 2015 | €36.84 | €52.43 |
| January 2015 | €36.84 | €52.43 |
| December 2014 | €36.84 | €52.43 |
| November 2014 | €36.84 | €52.43 |
| October 2014 | €36.84 | €52.43 |
| September 2014 | €36.84 | €52.43 |
| August 2014 | €36.84 | €52.43 |
| July 2014 | €36.84 | €52.43 |
| June 2014 | €36.84 | €52.43 |
| May 2014 | €36.84 | €52.43 |
| April 2014 | €32.56 | €49.50 |
| March 2014 | €34.32 | €52.17 |
| February 2014 | €35.15 | €53.43 |
| January 2014 | €34.56 | €52.54 |
| December 2013 | €36.64 | €55.70 |
| November 2013 | €34.36 | €52.23 |
| October 2013 | €33.20 | €50.46 |
| September 2013 | €31.04 | €47.18 |
| August 2013 | €28.71 | €43.64 |
| July 2013 | €29.47 | €44.79 |
| June 2013 | €27.11 | €41.22 |
| May 2013 | €29.15 | €44.31 |
| April 2013 | €24.50 | €40.07 |
| March 2013 | €24.22 | €39.62 |
| February 2013 | €23.89 | €39.07 |
| January 2013 | €21.14 | €34.58 |
| December 2012 | €17.99 | €29.42 |
| November 2012 | €15.79 | €25.83 |
| October 2012 | €16.76 | €27.40 |
| September 2012 | €15.12 | €24.74 |
| August 2012 | €18.37 | €30.05 |
| July 2012 | €17.80 | €29.12 |
| June 2012 | €17.12 | €28 |
| May 2012 | €16.28 | €27.10 |
| April 2012 | €16.34 | €27.07 |
| March 2012 | €16.85 | €27.90 |
| February 2012 | €15.01 | €24.86 |
| January 2012 | €14.12 | €23.39 |
| December 2011 | €13.24 | €21.92 |
| November 2011 | €12.17 | €20.15 |
| October 2011 | €11.72 | €19.41 |
| September 2011 | €11.70 | €19.38 |
| August 2011 | €12.10 | €20.05 |
| July 2011 | €13.27 | €21.98 |
| June 2011 | €12.66 | €20.96 |
| May 2011 | €12.46 | €20.84 |
| April 2011 | €10.10 | €19.04 |
| March 2011 | €9.95 | €18.75 |
| February 2011 | €10.09 | €19.03 |
| January 2011 | €10.15 | €19.14 |
| December 2010 | €8.58 | €16.17 |
| November 2010 | €8.33 | €15.71 |
| October 2010 | €9.09 | €17.14 |
| September 2010 | €8.85 | €16.68 |
| August 2010 | €8.35 | €15.73 |
| July 2010 | €8.74 | €16.48 |
| June 2010 | €8.18 | €15.41 |
| May 2010 | €7.84 | €14.78 |
| April 2010 | €6.83 | €12.87 |
| March 2010 | €7.19 | €13.55 |
| February 2010 | €7.30 | €13.75 |
| January 2010 | €6.82 | €12.85 |
| December 2009 | €6.60 | €12.44 |
| November 2009 | €5.71 | €10.76 |
| October 2009 | €6.17 | €11.63 |
| September 2009 | €7.47 | €14.07 |
| August 2009 | €6.97 | €13.15 |
| July 2009 | €6.45 | €12.16 |
| June 2009 | €5.54 | €10.44 |
| May 2009 | €5.43 | €10.42 |
| April 2009 | €5.23 | €10.03 |
| March 2009 | €4.06 | €7.78 |
| February 2009 | €5.54 | €10.63 |
| January 2009 | €6.31 | €12.09 |
| December 2008 | €5.55 | €10.64 |
| November 2008 | €5.83 | €11.18 |
| October 2008 | €6.12 | €11.74 |
| September 2008 | €5.74 | €11.01 |
| August 2008 | €7.28 | €13.95 |
| July 2008 | €5.81 | €11.15 |
| June 2008 | €5.69 | €10.91 |
| May 2008 | €7.12 | €13.66 |
| April 2008 | €7.60 | €14.68 |
| March 2008 | €7.07 | €13.67 |
| February 2008 | €8.21 | €15.87 |
| January 2008 | €8.08 | €15.63 |
| December 2007 | €10.35 | €20 |
| November 2007 | €10.32 | €19.94 |
| October 2007 | €11.01 | €21.28 |
| September 2007 | €10.12 | €19.57 |
| August 2007 | €10.26 | €19.83 |
| July 2007 | €10.49 | €20.27 |
| June 2007 | €11.34 | €21.93 |
| May 2007 | €11.01 | €10.65 |
| April 2007 | €11.11 | €10.80 |
| March 2007 | €10.89 | €10.58 |
| February 2007 | €12.09 | €11.75 |
| January 2007 | €11.88 | €11.55 |
| December 2006 | €12.25 | €11.90 |
| November 2006 | €10.39 | €10.10 |
| October 2006 | €9.94 | €9.66 |
| September 2006 | €10.60 | €10.30 |
| August 2006 | €11 | €10.69 |
| July 2006 | €10.55 | €10.25 |
| June 2006 | €10.51 | €10.21 |
| May 2006 | €12.97 | €12.60 |
| April 2006 | €14.27 | €14.15 |
| March 2006 | €15.94 | €15.81 |
| February 2006 | €14.09 | €13.98 |
| January 2006 | €14.78 | €14.66 |
| December 2005 | €14.76 | €14.64 |
| November 2005 | €14.40 | €14.29 |
| October 2005 | €13.24 | €13.13 |
| September 2005 | €13.57 | €13.45 |
| August 2005 | €12.52 | €12.41 |
| July 2005 | €12.73 | €12.63 |
| June 2005 | €12.05 | €11.95 |
| May 2005 | €10.93 | €10.84 |
| April 2005 | €9.87 | €10.01 |
| March 2005 | €10.30 | €10.45 |
| February 2005 | €10.58 | €10.74 |
| January 2005 | €10.48 | €10.63 |
| December 2004 | €9.63 | €9.77 |
| November 2004 | €10.24 | €10.39 |
| October 2004 | €10.04 | €10.18 |
| September 2004 | €9.63 | €9.77 |
| August 2004 | €9.51 | €9.65 |
| July 2004 | €10.35 | €10.50 |
| June 2004 | €10.30 | €10.45 |
| May 2004 | €9.03 | €9.16 |
| April 2004 | €9.22 | €9.55 |
| March 2004 | €7.55 | €7.82 |
| February 2004 | €8.12 | €8.41 |
| January 2004 | €7.69 | €7.96 |
| December 2003 | €8.30 | €8.59 |
| November 2003 | €7.95 | €8.23 |
| October 2003 | €7.62 | €7.89 |
| September 2003 | €5.73 | €5.93 |
| August 2003 | €6.39 | €6.61 |
| July 2003 | €6.24 | €6.46 |
| June 2003 | €4.76 | €4.92 |
| May 2003 | €4.08 | €4.23 |
| April 2003 | €3.58 | €3.84 |
| March 2003 | €2.96 | €3.18 |
| February 2003 | €3.41 | €3.66 |
| January 2003 | €4.13 | €4.43 |
| December 2002 | €4.17 | €4.48 |
| November 2002 | €5.38 | €5.77 |
| October 2002 | €4.62 | €4.96 |
| September 2002 | €4.58 | €4.91 |
| August 2002 | €5.85 | €6.27 |
| July 2002 | €6.90 | €7.41 |
| June 2002 | €6.57 | €7.04 |
| May 2002 | €7.34 | €7.88 |
| April 2002 | €6.85 | €7.57 |
| March 2002 | €6.62 | €7.32 |
| February 2002 | €6.01 | €6.64 |
| January 2002 | €5.31 | €5.86 |
| December 2001 | €5.45 | €6.02 |
| November 2001 | €5.60 | €6.18 |
| October 2001 | €5.43 | €6 |
| September 2001 | €4.86 | €5.36 |
| August 2001 | €7.71 | €8.52 |
| July 2001 | €9.30 | €10.27 |
| June 2001 | €9.05 | €10 |
| May 2001 | €9.38 | €10.36 |
| April 2001 | €8.23 | €9.32 |
| March 2001 | €8.56 | €9.68 |
| February 2001 | €9 | €10.18 |
| January 2001 | €9.24 | €10.45 |
| December 2000 | €9.24 | €10.45 |
| November 2000 | €9.60 | €10.86 |
| October 2000 | €9.62 | €10.89 |
| September 2000 | €7.71 | €8.73 |
| August 2000 | €7.07 | €8 |
| July 2000 | €7.21 | €8.16 |
| June 2000 | €0.83 | €0.94 |
| May 2000 | €0.81 | €0.92 |
| April 2000 | €0.85 | €0.97 |
| March 2000 | €0.75 | €0.85 |
| February 2000 | €0.72 | €0.82 |
| January 2000 | €0.78 | €0.88 |
| December 1999 | €0.80 | €0.91 |
| November 1999 | €0.81 | €0.92 |
| October 1999 | €0.87 | €0.98 |
| September 1999 | €0.75 | €0.85 |
| August 1999 | €0.79 | €0.90 |
| July 1999 | €0.75 | €0.85 |
| June 1999 | €0.85 | €0.96 |
AIR.F
Price: €179
52 week price:
Dividend Yield: 1.86%
5-year range yield:
Forward Dividend Yield: 1.79%
Payout Ratio: 92.31%
Dividend Per Share: 3.20 EUR
Earnings Per Share: 6.33 EUR
P/E Ratio: 27.09
Exchange: FRA
Sector: Industrials
Industry: Aerospace & Defense
Country: Netherlands
Volume: 368
Market Capitalization: 133.9 billion
Average Dividend Frequency: 1
Years Paying Dividends: 5
DGR3: 30.00%