AIRBUS SE - Price History
Monthly price history for AIR.PA (AIRBUS SE)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €154.34 | €154.34 |
| April 2024 | €154.68 | €154.68 |
| March 2024 | €167.78 | €170.72 |
| February 2024 | €150.30 | €152.94 |
| January 2024 | €145.25 | €147.80 |
| December 2023 | €137.37 | €139.78 |
| November 2023 | €133.85 | €136.20 |
| October 2023 | €124.10 | €126.28 |
| September 2023 | €124.79 | €126.98 |
| August 2023 | €133.04 | €135.38 |
| July 2023 | €131.67 | €133.98 |
| June 2023 | €130.08 | €132.36 |
| May 2023 | €120.43 | €122.54 |
| April 2023 | €124.95 | €127.14 |
| March 2023 | €119.45 | €123.28 |
| February 2023 | €120.17 | €124.02 |
| January 2023 | €111.28 | €114.84 |
| December 2022 | €107.57 | €111.02 |
| November 2022 | €105.81 | €109.20 |
| October 2022 | €106.18 | €109.58 |
| September 2022 | €86.13 | €88.89 |
| August 2022 | €94.85 | €97.89 |
| July 2022 | €101.62 | €104.88 |
| June 2022 | €89.58 | €92.45 |
| May 2022 | €105.40 | €108.78 |
| April 2022 | €102.26 | €105.54 |
| March 2022 | €105.40 | €110.36 |
| February 2022 | €109.73 | €114.90 |
| January 2022 | €107.08 | €112.12 |
| December 2021 | €107.30 | €112.36 |
| November 2021 | €94.28 | €98.72 |
| October 2021 | €105.62 | €110.60 |
| September 2021 | €109.92 | €115.10 |
| August 2021 | €110.50 | €115.70 |
| July 2021 | €110.50 | €115.70 |
| June 2021 | €103.56 | €108.44 |
| May 2021 | €101.86 | €106.66 |
| April 2021 | €95.44 | €99.94 |
| March 2021 | €92.20 | €96.54 |
| February 2021 | €91.60 | €95.91 |
| January 2021 | €79.46 | €83.20 |
| December 2020 | €85.74 | €89.78 |
| November 2020 | €83.78 | €87.73 |
| October 2020 | €59.77 | €62.59 |
| September 2020 | €59.28 | €62.07 |
| August 2020 | €65.74 | €68.84 |
| July 2020 | €59.22 | €62.01 |
| June 2020 | €60.66 | €63.52 |
| May 2020 | €54.15 | €56.70 |
| April 2020 | €55.28 | €57.88 |
| March 2020 | €56.67 | €59.34 |
| February 2020 | €103.24 | €108.10 |
| January 2020 | €127.25 | €133.24 |
| December 2019 | €124.61 | €130.48 |
| November 2019 | €127.40 | €133.40 |
| October 2019 | €122.64 | €128.42 |
| September 2019 | €113.84 | €119.20 |
| August 2019 | €119.70 | €125.34 |
| July 2019 | €122.30 | €128.06 |
| June 2019 | €119.07 | €124.68 |
| May 2019 | €109.69 | €114.86 |
| April 2019 | €116.40 | €121.88 |
| March 2019 | €111.03 | €117.90 |
| February 2019 | €106.98 | €113.60 |
| January 2019 | €94.38 | €100.22 |
| December 2018 | €79.07 | €83.96 |
| November 2018 | €89.11 | €94.62 |
| October 2018 | €92.02 | €97.71 |
| September 2018 | €101.88 | €108.18 |
| August 2018 | €100.07 | €106.26 |
| July 2018 | €99.82 | €106 |
| June 2018 | €94.42 | €100.26 |
| May 2018 | €91.64 | €97.31 |
| April 2018 | €91.72 | €97.40 |
| March 2018 | €86.89 | €93.80 |
| February 2018 | €91.09 | €98.34 |
| January 2018 | €85.68 | €92.50 |
| December 2017 | €76.88 | €83 |
| November 2017 | €80.86 | €87.29 |
| October 2017 | €81.28 | €87.75 |
| September 2017 | €74.48 | €80.41 |
| August 2017 | €65.40 | €70.61 |
| July 2017 | €65.40 | €70.60 |
| June 2017 | €66.69 | €72 |
| May 2017 | €67.68 | €73.07 |
| April 2017 | €68.76 | €74.23 |
| March 2017 | €64.79 | €71.33 |
| February 2017 | €62.96 | €69.32 |
| January 2017 | €57 | €62.76 |
| December 2016 | €57.08 | €62.84 |
| November 2016 | €54.74 | €60.27 |
| October 2016 | €49.18 | €54.15 |
| September 2016 | €48.90 | €53.84 |
| August 2016 | €47.50 | €52.29 |
| July 2016 | €47.80 | €52.63 |
| June 2016 | €46.99 | €51.73 |
| May 2016 | €50.88 | €56.02 |
| April 2016 | €48.42 | €54.61 |
| March 2016 | €51.74 | €58.35 |
| February 2016 | €53.01 | €59.78 |
| January 2016 | €51.27 | €57.82 |
| December 2015 | €54.97 | €62 |
| November 2015 | €60.68 | €68.44 |
| October 2015 | €56.18 | €63.36 |
| September 2015 | €46.91 | €52.91 |
| August 2015 | €51.51 | €58.09 |
| July 2015 | €57.28 | €64.60 |
| June 2015 | €51.60 | €58.20 |
| May 2015 | €53.91 | €62 |
| April 2015 | €53.91 | €62 |
| March 2015 | €52.55 | €60.44 |
| February 2015 | €48.11 | €55.33 |
| January 2015 | €41.04 | €47.20 |
| December 2014 | €35.96 | €41.35 |
| November 2014 | €42.60 | €49 |
| October 2014 | €41.39 | €47.60 |
| September 2014 | €43.32 | €49.82 |
| August 2014 | €40.70 | €46.80 |
| July 2014 | €37.70 | €43.36 |
| June 2014 | €42.55 | €48.94 |
| May 2014 | €45.74 | €52.61 |
| April 2014 | €42.42 | €49.49 |
| March 2014 | €44.57 | €51.99 |
| February 2014 | €45.77 | €53.39 |
| January 2014 | €45.10 | €52.61 |
| December 2013 | €47.84 | €55.81 |
| November 2013 | €44.80 | €52.26 |
| October 2013 | €43.38 | €50.61 |
| September 2013 | €40.37 | €47.10 |
| August 2013 | €37.38 | €43.60 |
| July 2013 | €38.48 | €44.88 |
| June 2013 | €35.20 | €41.06 |
| May 2013 | €38.10 | €44.45 |
| April 2013 | €33.91 | €40.10 |
| March 2013 | €33.57 | €39.70 |
| February 2013 | €33.13 | €39.18 |
| January 2013 | €29.26 | €34.60 |
| December 2012 | €24.95 | €29.50 |
| November 2012 | €21.89 | €25.89 |
| October 2012 | €23.18 | €27.41 |
| September 2012 | €20.86 | €24.66 |
| August 2012 | €25.64 | €30.32 |
| July 2012 | €24.74 | €29.26 |
| June 2012 | €23.63 | €27.94 |
| May 2012 | €22.50 | €27.07 |
| April 2012 | €24.79 | €29.82 |
| March 2012 | €25.52 | €30.70 |
| February 2012 | €22.66 | €27.26 |
| January 2012 | €21.34 | €25.68 |
| December 2011 | €20.07 | €24.15 |
| November 2011 | €18.44 | €22.20 |
| October 2011 | €17.76 | €21.37 |
| September 2011 | €17.62 | €21.20 |
| August 2011 | €18.35 | €22.08 |
| July 2011 | €20.11 | €24.20 |
| June 2011 | €19.18 | €23.08 |
| May 2011 | €18.83 | €22.88 |
| April 2011 | €17.19 | €20.89 |
| March 2011 | €16.91 | €20.54 |
| February 2011 | €17.25 | €20.96 |
| January 2011 | €17.33 | €21.05 |
| December 2010 | €14.35 | €17.44 |
| November 2010 | €14.21 | €17.26 |
| October 2010 | €15.54 | €18.88 |
| September 2010 | €15.06 | €18.30 |
| August 2010 | €14.29 | €17.36 |
| July 2010 | €14.96 | €18.18 |
| June 2010 | €13.88 | €16.87 |
| May 2010 | €13.41 | €16.29 |
| April 2010 | €11.55 | €14.03 |
| March 2010 | €12.26 | €14.90 |
| February 2010 | €12.47 | €15.16 |
| January 2010 | €11.69 | €14.20 |
| December 2009 | €11.59 | €14.08 |
| November 2009 | €9.81 | €11.92 |
| October 2009 | €10.52 | €12.78 |
| September 2009 | €12.63 | €15.34 |
| August 2009 | €11.90 | €14.46 |
| July 2009 | €11.01 | €13.38 |
| June 2009 | €9.47 | €11.51 |
| May 2009 | €9.27 | €11.46 |
| April 2009 | €8.90 | €11 |
| March 2009 | €7.09 | €8.76 |
| February 2009 | €9.44 | €11.66 |
| January 2009 | €11.09 | €13.70 |
| December 2008 | €9.74 | €12.03 |
| November 2008 | €10.08 | €12.46 |
| October 2008 | €10.47 | €12.94 |
| September 2008 | €9.71 | €12 |
| August 2008 | €12.41 | €15.33 |
| July 2008 | €9.87 | €12.19 |
| June 2008 | €9.74 | €12.04 |
| May 2008 | €12.16 | €15.02 |
| April 2008 | €12.96 | €16.15 |
| March 2008 | €12.05 | €15.01 |
| February 2008 | €13.99 | €17.43 |
| January 2008 | €13.68 | €17.04 |
| December 2007 | €17.52 | €21.83 |
| November 2007 | €17.61 | €21.94 |
| October 2007 | €18.81 | €23.44 |
| September 2007 | €17.30 | €21.56 |
| August 2007 | €17.48 | €21.78 |
| July 2007 | €17.88 | €22.27 |
| June 2007 | €19.36 | €24.12 |
| May 2007 | €18.76 | €23.37 |
| April 2007 | €18.94 | €23.72 |
| March 2007 | €18.54 | €23.22 |
| February 2007 | €20.69 | €25.91 |
| January 2007 | €20.33 | €25.46 |
| December 2006 | €20.84 | €26.10 |
| November 2006 | €17.74 | €22.21 |
| October 2006 | €16.97 | €21.25 |
| September 2006 | €18.11 | €22.68 |
| August 2006 | €18.80 | €23.54 |
| July 2006 | €18.01 | €22.55 |
| June 2006 | €17.94 | €22.46 |
| May 2006 | €22.20 | €27.80 |
| April 2006 | €24.47 | €31.28 |
| March 2006 | €27.20 | €34.77 |
| February 2006 | €24.06 | €30.76 |
| January 2006 | €25.23 | €32.25 |
| December 2005 | €24.95 | €31.90 |
| November 2005 | €24.58 | €31.43 |
| October 2005 | €22.61 | €28.90 |
| September 2005 | €23.08 | €29.50 |
| August 2005 | €21.40 | €27.36 |
| July 2005 | €21.69 | €27.73 |
| June 2005 | €20.61 | €26.35 |
| May 2005 | €18.80 | €24.03 |
| April 2005 | €16.79 | €21.96 |
| March 2005 | €17.63 | €23.06 |
| February 2005 | €18.15 | €23.74 |
| January 2005 | €17.93 | €23.45 |
| December 2004 | €16.35 | €21.39 |
| November 2004 | €17.39 | €22.75 |
| October 2004 | €17.09 | €22.35 |
| September 2004 | €16.31 | €21.33 |
| August 2004 | €16.42 | €21.48 |
| July 2004 | €17.51 | €22.90 |
| June 2004 | €17.49 | €22.88 |
| May 2004 | €15.56 | €20.35 |
| April 2004 | €15.81 | €21.10 |
| March 2004 | €13.15 | €17.55 |
| February 2004 | €13.94 | €18.61 |
| January 2004 | €13.08 | €17.46 |
| December 2003 | €14.12 | €18.85 |
| November 2003 | €13.63 | €18.20 |
| October 2003 | €13.11 | €17.50 |
| September 2003 | €9.92 | €13.24 |
| August 2003 | €10.79 | €14.40 |
| July 2003 | €10.62 | €14.17 |
| June 2003 | €8 | €10.68 |
| May 2003 | €7.09 | €9.47 |
| April 2003 | €6.02 | €8.33 |
| March 2003 | €4.99 | €6.90 |
| February 2003 | €5.83 | €8.07 |
| January 2003 | €7.01 | €9.70 |
| December 2002 | €7.12 | €9.85 |
| November 2002 | €9.24 | €12.79 |
| October 2002 | €8.06 | €11.16 |
| September 2002 | €7.77 | €10.75 |
| August 2002 | €9.85 | €13.63 |
| July 2002 | €11.60 | €16.05 |
| June 2002 | €11.25 | €15.57 |
| May 2002 | €12.57 | €17.39 |
| April 2002 | €11.67 | €16.62 |
| March 2002 | €11.34 | €16.16 |
| February 2002 | €10.23 | €14.57 |
| January 2002 | €9.13 | €13 |
| December 2001 | €9.58 | €13.64 |
| November 2001 | €9.36 | €13.34 |
| October 2001 | €9.06 | €12.90 |
| September 2001 | €8.32 | €11.85 |
| August 2001 | €13.21 | €18.82 |
| July 2001 | €15.94 | €22.70 |
| June 2001 | €15.27 | €21.75 |
| May 2001 | €16.30 | €23.22 |
| April 2001 | €14.06 | €20.50 |
| March 2001 | €14.41 | €21.01 |
| February 2001 | €15.43 | €22.50 |
| January 2001 | €15.78 | €23 |
| December 2000 | €16.23 | €23.66 |
| November 2000 | €16.53 | €24.10 |
| October 2000 | €16.46 | €24 |
| September 2000 | €13.62 | €19.85 |
| August 2000 | €12.30 | €17.94 |
| July 2000 | €12.41 | €18.10 |
| June 2000 | €15.09 | €22 |
| May 2000 | €14.43 | €21.11 |
| April 2000 | €15.51 | €22.69 |
| March 2000 | €13.66 | €19.98 |
| February 2000 | €13.46 | €19.70 |
| January 2000 | €14.01 | €20.50 |
| December 1999 | €14.89 | €21.79 |
| November 1999 | €14.55 | €21.29 |
| October 1999 | €15.86 | €23.20 |
| September 1999 | €13.63 | €19.94 |
| August 1999 | €14.56 | €21.30 |
| July 1999 | €13.78 | €20.16 |
| June 1999 | €15.28 | €22.35 |
AIR.PA
Price: €154.34
52 week price:
Dividend Yield: 1.16%
5-year range yield:
Forward Dividend Yield: 1.16%
Payout Ratio: 37.42%
Payout Ratio Range:
Dividend Per Share: 1.80 EUR
Earnings Per Share: 4.81 EUR
P/E Ratio: 29.63
Exchange: PAR
Sector: Industrials
Industry: Aerospace & Defense
Volume: 1.6 million
Market Capitalization: 121.0 billion
Average Dividend Frequency: 1
Years Paying Dividends: 3