Airbus SE ( AIR.PA) - Price History
Monthly price history for AIR.PA (Airbus SE)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | €179.28 | €179.28 |
| May 2026 | €179.70 | €179.70 |
| April 2026 | €174.88 | €174.88 |
| March 2026 | €157.90 | €160.82 |
| February 2026 | €180.90 | €184.24 |
| January 2026 | €189.89 | €193.40 |
| December 2025 | €194.80 | €198.40 |
| November 2025 | €200.74 | €204.45 |
| October 2025 | €209.53 | €213.40 |
| September 2025 | €193.82 | €197.40 |
| August 2025 | €175.81 | €179.06 |
| July 2025 | €172.85 | €176.04 |
| June 2025 | €174.04 | €177.26 |
| May 2025 | €159.14 | €162.08 |
| April 2025 | €144.47 | €147.14 |
| March 2025 | €156.22 | €162.78 |
| February 2025 | €159.03 | €165.70 |
| January 2025 | €160.39 | €167.12 |
| December 2024 | €148.55 | €154.78 |
| November 2024 | €141.62 | €147.56 |
| October 2024 | €134.51 | €140.16 |
| September 2024 | €125.93 | €131.22 |
| August 2024 | €133.23 | €138.82 |
| July 2024 | €134.32 | €139.96 |
| June 2024 | €123.09 | €128.26 |
| May 2024 | €149.62 | €155.90 |
| April 2024 | €148.45 | €154.68 |
| March 2024 | €162.01 | €170.72 |
| February 2024 | €145.14 | €152.94 |
| January 2024 | €140.26 | €147.80 |
| December 2023 | €132.65 | €139.78 |
| November 2023 | €129.25 | €136.20 |
| October 2023 | €119.84 | €126.28 |
| September 2023 | €120.50 | €126.98 |
| August 2023 | €128.47 | €135.38 |
| July 2023 | €127.14 | €133.98 |
| June 2023 | €125.60 | €132.36 |
| May 2023 | €116.29 | €122.54 |
| April 2023 | €120.65 | €127.14 |
| March 2023 | €115.35 | €123.28 |
| February 2023 | €116.04 | €124.02 |
| January 2023 | €107.45 | €114.84 |
| December 2022 | €103.88 | €111.02 |
| November 2022 | €102.17 | €109.20 |
| October 2022 | €102.53 | €109.58 |
| September 2022 | €83.17 | €88.89 |
| August 2022 | €91.59 | €97.89 |
| July 2022 | €98.13 | €104.88 |
| June 2022 | €86.50 | €92.45 |
| May 2022 | €101.78 | €108.78 |
| April 2022 | €98.75 | €105.54 |
| March 2022 | €101.77 | €110.36 |
| February 2022 | €105.96 | €114.90 |
| January 2022 | €103.40 | €112.12 |
| December 2021 | €103.62 | €112.36 |
| November 2021 | €91.04 | €98.72 |
| October 2021 | €101.99 | €110.60 |
| September 2021 | €106.14 | €115.10 |
| August 2021 | €106.70 | €115.70 |
| July 2021 | €106.70 | €115.70 |
| June 2021 | €100 | €108.44 |
| May 2021 | €98.36 | €106.66 |
| April 2021 | €92.16 | €99.94 |
| March 2021 | €89.03 | €96.54 |
| February 2021 | €88.45 | €95.91 |
| January 2021 | €76.72 | €83.20 |
| December 2020 | €82.79 | €89.78 |
| November 2020 | €80.90 | €87.73 |
| October 2020 | €57.72 | €62.59 |
| September 2020 | €57.24 | €62.07 |
| August 2020 | €63.48 | €68.84 |
| July 2020 | €57.18 | €62.01 |
| June 2020 | €58.58 | €63.52 |
| May 2020 | €52.29 | €56.70 |
| April 2020 | €53.38 | €57.88 |
| March 2020 | €54.72 | €59.34 |
| February 2020 | €99.69 | €108.10 |
| January 2020 | €122.87 | €133.24 |
| December 2019 | €120.33 | €130.48 |
| November 2019 | €123.02 | €133.40 |
| October 2019 | €118.43 | €128.42 |
| September 2019 | €109.92 | €119.20 |
| August 2019 | €115.59 | €125.34 |
| July 2019 | €118.09 | €128.06 |
| June 2019 | €114.98 | €124.68 |
| May 2019 | €105.92 | €114.86 |
| April 2019 | €112.40 | €121.88 |
| March 2019 | €107.21 | €117.90 |
| February 2019 | €103.30 | €113.60 |
| January 2019 | €91.14 | €100.22 |
| December 2018 | €76.35 | €83.96 |
| November 2018 | €86.04 | €94.62 |
| October 2018 | €88.85 | €97.71 |
| September 2018 | €98.37 | €108.18 |
| August 2018 | €96.63 | €106.26 |
| July 2018 | €96.39 | €106 |
| June 2018 | €91.17 | €100.26 |
| May 2018 | €88.49 | €97.31 |
| April 2018 | €88.57 | €97.40 |
| March 2018 | €83.90 | €93.80 |
| February 2018 | €87.96 | €98.34 |
| January 2018 | €82.74 | €92.50 |
| December 2017 | €74.24 | €83 |
| November 2017 | €78.08 | €87.29 |
| October 2017 | €78.49 | €87.75 |
| September 2017 | €71.92 | €80.41 |
| August 2017 | €63.16 | €70.61 |
| July 2017 | €63.15 | €70.60 |
| June 2017 | €64.40 | €72 |
| May 2017 | €65.36 | €73.07 |
| April 2017 | €66.40 | €74.23 |
| March 2017 | €62.56 | €71.33 |
| February 2017 | €60.80 | €69.32 |
| January 2017 | €55.04 | €62.76 |
| December 2016 | €55.12 | €62.84 |
| November 2016 | €52.86 | €60.27 |
| October 2016 | €47.49 | €54.15 |
| September 2016 | €47.22 | €53.84 |
| August 2016 | €45.86 | €52.29 |
| July 2016 | €46.16 | €52.63 |
| June 2016 | €45.37 | €51.73 |
| May 2016 | €49.13 | €56.02 |
| April 2016 | €46.76 | €54.61 |
| March 2016 | €49.96 | €58.35 |
| February 2016 | €51.18 | €59.78 |
| January 2016 | €49.50 | €57.82 |
| December 2015 | €53.08 | €62 |
| November 2015 | €58.60 | €68.44 |
| October 2015 | €54.25 | €63.36 |
| September 2015 | €45.30 | €52.91 |
| August 2015 | €49.74 | €58.09 |
| July 2015 | €55.31 | €64.60 |
| June 2015 | €49.83 | €58.20 |
| May 2015 | €52.06 | €62 |
| April 2015 | €52.06 | €62 |
| March 2015 | €50.75 | €60.44 |
| February 2015 | €46.46 | €55.33 |
| January 2015 | €39.63 | €47.20 |
| December 2014 | €34.72 | €41.35 |
| November 2014 | €41.14 | €49 |
| October 2014 | €39.97 | €47.60 |
| September 2014 | €41.83 | €49.82 |
| August 2014 | €39.30 | €46.80 |
| July 2014 | €36.41 | €43.36 |
| June 2014 | €41.09 | €48.94 |
| May 2014 | €44.17 | €52.61 |
| April 2014 | €40.97 | €49.49 |
| March 2014 | €43.04 | €51.99 |
| February 2014 | €44.20 | €53.39 |
| January 2014 | €43.55 | €52.61 |
| December 2013 | €46.20 | €55.81 |
| November 2013 | €43.26 | €52.26 |
| October 2013 | €41.89 | €50.61 |
| September 2013 | €38.98 | €47.10 |
| August 2013 | €36.10 | €43.60 |
| July 2013 | €37.16 | €44.88 |
| June 2013 | €33.99 | €41.06 |
| May 2013 | €36.79 | €44.45 |
| April 2013 | €32.75 | €40.10 |
| March 2013 | €32.42 | €39.70 |
| February 2013 | €31.99 | €39.18 |
| January 2013 | €28.26 | €34.60 |
| December 2012 | €24.09 | €29.50 |
| November 2012 | €21.14 | €25.89 |
| October 2012 | €22.38 | €27.41 |
| September 2012 | €20.14 | €24.66 |
| August 2012 | €24.76 | €30.32 |
| July 2012 | €23.89 | €29.26 |
| June 2012 | €22.81 | €27.94 |
| May 2012 | €21.72 | €27.07 |
| April 2012 | €23.93 | €29.82 |
| March 2012 | €24.64 | €30.70 |
| February 2012 | €21.88 | €27.26 |
| January 2012 | €20.61 | €25.68 |
| December 2011 | €19.38 | €24.15 |
| November 2011 | €17.81 | €22.20 |
| October 2011 | €17.15 | €21.37 |
| September 2011 | €17.02 | €21.20 |
| August 2011 | €17.72 | €22.08 |
| July 2011 | €19.42 | €24.20 |
| June 2011 | €18.52 | €23.08 |
| May 2011 | €18.18 | €22.88 |
| April 2011 | €16.60 | €20.89 |
| March 2011 | €16.32 | €20.54 |
| February 2011 | €16.66 | €20.96 |
| January 2011 | €16.73 | €21.05 |
| December 2010 | €13.86 | €17.44 |
| November 2010 | €13.72 | €17.26 |
| October 2010 | €15.01 | €18.88 |
| September 2010 | €14.54 | €18.30 |
| August 2010 | €13.80 | €17.36 |
| July 2010 | €14.45 | €18.18 |
| June 2010 | €13.41 | €16.87 |
| May 2010 | €12.95 | €16.29 |
| April 2010 | €11.15 | €14.03 |
| March 2010 | €11.84 | €14.90 |
| February 2010 | €12.04 | €15.16 |
| January 2010 | €11.29 | €14.20 |
| December 2009 | €11.19 | €14.08 |
| November 2009 | €9.47 | €11.92 |
| October 2009 | €10.16 | €12.78 |
| September 2009 | €12.20 | €15.34 |
| August 2009 | €11.49 | €14.46 |
| July 2009 | €10.63 | €13.38 |
| June 2009 | €9.15 | €11.51 |
| May 2009 | €8.95 | €11.46 |
| April 2009 | €8.60 | €11 |
| March 2009 | €6.85 | €8.76 |
| February 2009 | €9.11 | €11.66 |
| January 2009 | €10.71 | €13.70 |
| December 2008 | €9.40 | €12.03 |
| November 2008 | €9.74 | €12.46 |
| October 2008 | €10.11 | €12.94 |
| September 2008 | €9.38 | €12 |
| August 2008 | €11.98 | €15.33 |
| July 2008 | €9.53 | €12.19 |
| June 2008 | €9.41 | €12.04 |
| May 2008 | €11.74 | €15.02 |
| April 2008 | €12.52 | €16.15 |
| March 2008 | €11.63 | €15.01 |
| February 2008 | €13.51 | €17.43 |
| January 2008 | €13.21 | €17.04 |
| December 2007 | €16.92 | €21.83 |
| November 2007 | €17 | €21.94 |
| October 2007 | €18.17 | €23.44 |
| September 2007 | €16.71 | €21.56 |
| August 2007 | €16.88 | €21.78 |
| July 2007 | €17.26 | €22.27 |
| June 2007 | €18.70 | €24.12 |
| May 2007 | €18.11 | €23.37 |
| April 2007 | €18.29 | €23.72 |
| March 2007 | €17.90 | €23.22 |
| February 2007 | €19.98 | €25.91 |
| January 2007 | €19.63 | €25.46 |
| December 2006 | €20.12 | €26.10 |
| November 2006 | €17.12 | €22.21 |
| October 2006 | €16.38 | €21.25 |
| September 2006 | €17.49 | €22.68 |
| August 2006 | €18.15 | €23.54 |
| July 2006 | €17.39 | €22.55 |
| June 2006 | €17.32 | €22.46 |
| May 2006 | €21.44 | €27.80 |
| April 2006 | €23.63 | €31.28 |
| March 2006 | €26.26 | €34.77 |
| February 2006 | €23.23 | €30.76 |
| January 2006 | €24.36 | €32.25 |
| December 2005 | €24.10 | €31.90 |
| November 2005 | €23.74 | €31.43 |
| October 2005 | €21.83 | €28.90 |
| September 2005 | €22.28 | €29.50 |
| August 2005 | €20.67 | €27.36 |
| July 2005 | €20.94 | €27.73 |
| June 2005 | €19.90 | €26.35 |
| May 2005 | €18.15 | €24.03 |
| April 2005 | €16.21 | €21.96 |
| March 2005 | €17.02 | €23.06 |
| February 2005 | €17.52 | €23.74 |
| January 2005 | €17.31 | €23.45 |
| December 2004 | €15.79 | €21.39 |
| November 2004 | €16.79 | €22.75 |
| October 2004 | €16.50 | €22.35 |
| September 2004 | €15.75 | €21.33 |
| August 2004 | €15.86 | €21.48 |
| July 2004 | €16.90 | €22.90 |
| June 2004 | €16.89 | €22.88 |
| May 2004 | €15.02 | €20.35 |
| April 2004 | €15.26 | €21.10 |
| March 2004 | €12.70 | €17.55 |
| February 2004 | €13.46 | €18.61 |
| January 2004 | €12.63 | €17.46 |
| December 2003 | €13.64 | €18.85 |
| November 2003 | €13.16 | €18.20 |
| October 2003 | €12.66 | €17.50 |
| September 2003 | €9.58 | €13.24 |
| August 2003 | €10.42 | €14.40 |
| July 2003 | €10.25 | €14.17 |
| June 2003 | €7.72 | €10.68 |
| May 2003 | €6.85 | €9.47 |
| April 2003 | €5.81 | €8.33 |
| March 2003 | €4.82 | €6.90 |
| February 2003 | €5.63 | €8.07 |
| January 2003 | €6.77 | €9.70 |
| December 2002 | €6.87 | €9.85 |
| November 2002 | €8.92 | €12.79 |
| October 2002 | €7.79 | €11.16 |
| September 2002 | €7.50 | €10.75 |
| August 2002 | €9.51 | €13.63 |
| July 2002 | €11.20 | €16.05 |
| June 2002 | €10.86 | €15.57 |
| May 2002 | €12.13 | €17.39 |
| April 2002 | €11.27 | €16.62 |
| March 2002 | €10.96 | €16.16 |
| February 2002 | €9.88 | €14.57 |
| January 2002 | €8.81 | €13 |
| December 2001 | €9.25 | €13.64 |
| November 2001 | €9.04 | €13.34 |
| October 2001 | €8.74 | €12.90 |
| September 2001 | €8.03 | €11.85 |
| August 2001 | €12.76 | €18.82 |
| July 2001 | €15.39 | €22.70 |
| June 2001 | €14.74 | €21.75 |
| May 2001 | €15.74 | €23.22 |
| April 2001 | €13.58 | €20.50 |
| March 2001 | €13.92 | €21.01 |
| February 2001 | €14.90 | €22.50 |
| January 2001 | €15.23 | €23 |
| December 2000 | €15.67 | €23.66 |
| November 2000 | €15.96 | €24.10 |
| October 2000 | €15.90 | €24 |
| September 2000 | €13.15 | €19.85 |
| August 2000 | €11.88 | €17.94 |
| July 2000 | €11.99 | €18.10 |
| June 2000 | €14.57 | €22 |
| May 2000 | €13.93 | €21.11 |
| April 2000 | €14.98 | €22.69 |
| March 2000 | €13.19 | €19.98 |
| February 2000 | €13 | €19.70 |
| January 2000 | €13.53 | €20.50 |
| December 1999 | €14.38 | €21.79 |
| November 1999 | €14.05 | €21.29 |
| October 1999 | €15.31 | €23.20 |
| September 1999 | €13.16 | €19.94 |
| August 1999 | €14.06 | €21.30 |
| July 1999 | €13.30 | €20.16 |
| June 1999 | €14.75 | €22.35 |
AIR.PA
Price: €179.28
52 week price:
Dividend Yield: 1.81%
5-year range yield:
Forward Dividend Yield: 1.78%
Payout Ratio: 46.15%
Payout Ratio Range:
Dividend Per Share: 3.20 EUR
Earnings Per Share: 6.60 EUR
P/E Ratio: 26.85
Exchange: PAR
Sector: Industrials
Industry: Aerospace & Defense
Country: Netherlands
Volume: 1.6 million
Market Capitalization: 139.9 billion
Average Dividend Frequency: 1
Years Paying Dividends: 5
DGR3: 25.19%