AIRBUS SE - Price History
Monthly price history for EADSF (AIRBUS SE)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $160 | $160 |
| April 2024 | $164.85 | $164.85 |
| March 2024 | $181.42 | $184.59 |
| February 2024 | $162.84 | $165.70 |
| January 2024 | $157.67 | $160.43 |
| December 2023 | $149.42 | $152.04 |
| November 2023 | $144.78 | $147.32 |
| October 2023 | $128.38 | $130.63 |
| September 2023 | $130.81 | $133.10 |
| August 2023 | $142.61 | $145.11 |
| July 2023 | $143.22 | $145.72 |
| June 2023 | $141.90 | $144.38 |
| May 2023 | $129.24 | $131.50 |
| April 2023 | $136.12 | $138.50 |
| March 2023 | $128.92 | $133.06 |
| February 2023 | $126.91 | $130.99 |
| January 2023 | $122.49 | $126.42 |
| December 2022 | $116.31 | $120.05 |
| November 2022 | $109.16 | $112.67 |
| October 2022 | $101.76 | $105.03 |
| September 2022 | $82.84 | $85.50 |
| August 2022 | $94.92 | $97.97 |
| July 2022 | $102.19 | $105.47 |
| June 2022 | $91.77 | $94.72 |
| May 2022 | $114.08 | $117.75 |
| April 2022 | $105.95 | $109.35 |
| March 2022 | $117.16 | $122.63 |
| February 2022 | $120.76 | $126.40 |
| January 2022 | $119.28 | $124.85 |
| December 2021 | $121.42 | $127.09 |
| November 2021 | $105.99 | $110.94 |
| October 2021 | $123 | $128.75 |
| September 2021 | $128.56 | $134.56 |
| August 2021 | $130.88 | $137 |
| July 2021 | $130.12 | $136.20 |
| June 2021 | $122.83 | $128.57 |
| May 2021 | $126.14 | $132.03 |
| April 2021 | $116.08 | $121.50 |
| March 2021 | $108.19 | $113.25 |
| February 2021 | $111.78 | $117 |
| January 2021 | $95.54 | $100 |
| December 2020 | $107 | $112 |
| November 2020 | $100.68 | $105.38 |
| October 2020 | $68.92 | $72.14 |
| September 2020 | $68.64 | $71.84 |
| August 2020 | $79.21 | $82.92 |
| July 2020 | $68.88 | $72.10 |
| June 2020 | $67.26 | $70.40 |
| May 2020 | $61.56 | $64.44 |
| April 2020 | $60.43 | $63.25 |
| March 2020 | $60.79 | $65.50 |
| February 2020 | $110.90 | $119.50 |
| January 2020 | $136.42 | $147 |
| December 2019 | $134.88 | $145.33 |
| November 2019 | $135.99 | $146.53 |
| October 2019 | $133.73 | $144.10 |
| September 2019 | $120.23 | $129.55 |
| August 2019 | $127.52 | $137.40 |
| July 2019 | $131.79 | $142.01 |
| June 2019 | $131.55 | $141.75 |
| May 2019 | $118.48 | $127.66 |
| April 2019 | $127 | $136.85 |
| March 2019 | $121.65 | $132.71 |
| February 2019 | $118.21 | $128.95 |
| January 2019 | $105.06 | $114.61 |
| December 2018 | $88.42 | $96.45 |
| November 2018 | $97.98 | $106.89 |
| October 2018 | $101.18 | $110.38 |
| September 2018 | $114.95 | $125.40 |
| August 2018 | $112.39 | $122.60 |
| July 2018 | $113.58 | $123.90 |
| June 2018 | $106.81 | $116.52 |
| May 2018 | $103.70 | $113.12 |
| April 2018 | $107.47 | $117.24 |
| March 2018 | $104.41 | $115.75 |
| February 2018 | $107.92 | $119.65 |
| January 2018 | $103.46 | $114.70 |
| December 2017 | $89.71 | $99.46 |
| November 2017 | $93.85 | $104.05 |
| October 2017 | $89.12 | $98.80 |
| September 2017 | $85.29 | $94.56 |
| August 2017 | $75.86 | $84.10 |
| July 2017 | $76.41 | $84.71 |
| June 2017 | $74.23 | $82.30 |
| May 2017 | $74.38 | $82.46 |
| April 2017 | $72.79 | $80.70 |
| March 2017 | $67.72 | $76.53 |
| February 2017 | $63.94 | $72.25 |
| January 2017 | $59.84 | $67.62 |
| December 2016 | $58.63 | $66.25 |
| November 2016 | $56.56 | $63.92 |
| October 2016 | $52.26 | $59.06 |
| September 2016 | $53.72 | $60.71 |
| August 2016 | $50.66 | $57.25 |
| July 2016 | $52.72 | $59.58 |
| June 2016 | $51.20 | $57.86 |
| May 2016 | $55.22 | $62.40 |
| April 2016 | $54.35 | $62.90 |
| March 2016 | $58.80 | $68.05 |
| February 2016 | $55.99 | $64.80 |
| January 2016 | $54.08 | $62.59 |
| December 2015 | $58.70 | $67.94 |
| November 2015 | $62.32 | $72.13 |
| October 2015 | $59.81 | $69.22 |
| September 2015 | $50.50 | $58.45 |
| August 2015 | $56.12 | $64.95 |
| July 2015 | $61.18 | $70.81 |
| June 2015 | $56.26 | $65.11 |
| May 2015 | $57.79 | $68.20 |
| April 2015 | $58.93 | $69.55 |
| March 2015 | $54.78 | $64.65 |
| February 2015 | $52.49 | $61.95 |
| January 2015 | $45.42 | $53.61 |
| December 2014 | $41.90 | $49.45 |
| November 2014 | $51.60 | $60.90 |
| October 2014 | $49.14 | $58 |
| September 2014 | $52.82 | $62.34 |
| August 2014 | $52.24 | $61.65 |
| July 2014 | $49.36 | $58.25 |
| June 2014 | $56.97 | $67.24 |
| May 2014 | $60.86 | $71.83 |
| April 2014 | $57.23 | $68.50 |
| March 2014 | $60.65 | $72.60 |
| February 2014 | $61.40 | $73.49 |
| January 2014 | $60.58 | $72.51 |
| December 2013 | $64.50 | $77.20 |
| November 2013 | $59.32 | $71 |
| October 2013 | $57.80 | $69.19 |
| September 2013 | $53.56 | $64.11 |
| August 2013 | $49.81 | $59.62 |
| July 2013 | $49.72 | $59.51 |
| June 2013 | $45.45 | $54.40 |
| May 2013 | $47.91 | $57.95 |
| April 2013 | $43.64 | $52.78 |
| March 2013 | $42.23 | $51.08 |
| February 2013 | $42.17 | $51 |
| January 2013 | $38.84 | $46.98 |
| December 2012 | $32.42 | $39.21 |
| November 2012 | $25.90 | $31.32 |
| October 2012 | $28.34 | $34.28 |
| September 2012 | $26.08 | $31.54 |
| August 2012 | $31.58 | $38.20 |
| July 2012 | $29.76 | $36 |
| June 2012 | $27.12 | $32.80 |
| May 2012 | $26.93 | $33.60 |
| April 2012 | $32.43 | $40.46 |
| March 2012 | $32.69 | $40.78 |
| February 2012 | $29.03 | $36.21 |
| January 2012 | $26.74 | $33.36 |
| December 2011 | $24.94 | $31.11 |
| November 2011 | $24.12 | $30.09 |
| October 2011 | $23.05 | $28.76 |
| September 2011 | $22.96 | $28.64 |
| August 2011 | $25.21 | $31.45 |
| July 2011 | $27.73 | $34.59 |
| June 2011 | $27.19 | $33.92 |
| May 2011 | $25.93 | $32.90 |
| April 2011 | $24.28 | $30.80 |
| March 2011 | $23.09 | $29.30 |
| February 2011 | $22.65 | $28.74 |
| January 2011 | $22.82 | $28.95 |
| December 2010 | $18.22 | $23.12 |
| November 2010 | $17.70 | $22.45 |
| October 2010 | $20.03 | $25.41 |
| September 2010 | $20.45 | $25.95 |
| August 2010 | $17.42 | $22.10 |
| July 2010 | $17.93 | $22.75 |
| June 2010 | $16.75 | $21.25 |
| May 2010 | $15.46 | $19.62 |
| April 2010 | $14.78 | $18.75 |
| March 2010 | $15.61 | $19.80 |
| February 2010 | $15.65 | $19.85 |
| January 2010 | $15.05 | $19.09 |
| December 2009 | $15.61 | $19.80 |
| November 2009 | $14.42 | $18.30 |
| October 2009 | $16.91 | $21.45 |
| September 2009 | $18.32 | $23.24 |
| August 2009 | $16.21 | $20.56 |
| July 2009 | $14.11 | $17.90 |
| June 2009 | $13.04 | $16.55 |
| May 2009 | $12.46 | $16 |
| April 2009 | $11.45 | $14.70 |
| March 2009 | $9.31 | $11.95 |
| February 2009 | $11.33 | $14.55 |
| January 2009 | $13.32 | $17.10 |
| December 2008 | $12.85 | $16.50 |
| November 2008 | $12.46 | $16 |
| October 2008 | $11.88 | $15.25 |
| September 2008 | $13.79 | $17.70 |
| August 2008 | $17.80 | $22.85 |
| July 2008 | $14.72 | $18.90 |
| June 2008 | $15.11 | $19.40 |
| May 2008 | $17.30 | $22.40 |
| April 2008 | $19.31 | $25 |
| March 2008 | $17.84 | $23.10 |
| February 2008 | $20.66 | $26.75 |
| January 2008 | $19.81 | $25.65 |
| December 2007 | $24.41 | $31.60 |
| November 2007 | $24.52 | $31.75 |
| October 2007 | $26.07 | $33.75 |
| September 2007 | $23.60 | $30.55 |
| August 2007 | $22.40 | $29 |
| July 2007 | $23.44 | $30.35 |
| June 2007 | $24.95 | $32.30 |
| May 2007 | $24.41 | $31.60 |
| April 2007 | $24.74 | $32.20 |
| March 2007 | $24.05 | $31.30 |
| February 2007 | $25.94 | $33.75 |
| January 2007 | $25.67 | $33.40 |
| December 2006 | $26.20 | $34.10 |
| November 2006 | $22.48 | $29.25 |
| October 2006 | $21.03 | $27.36 |
| September 2006 | $22.29 | $29 |
| August 2006 | $23.21 | $30.20 |
| July 2006 | $21.94 | $28.55 |
| June 2006 | $22.32 | $29.05 |
| May 2006 | $26.90 | $35 |
| April 2006 | $29.92 | $39.75 |
| March 2006 | $31.88 | $42.35 |
| February 2006 | $27.48 | $36.50 |
| January 2006 | $29.17 | $38.75 |
| December 2005 | $28.57 | $37.95 |
| November 2005 | $27.70 | $36.80 |
| October 2005 | $26.05 | $34.60 |
| September 2005 | $26.74 | $35.51 |
| August 2005 | $25.60 | $34 |
| July 2005 | $25.20 | $33.48 |
| June 2005 | $23.68 | $31.45 |
| May 2005 | $22.47 | $29.85 |
| April 2005 | $20.90 | $28.40 |
| March 2005 | $21.86 | $29.70 |
| February 2005 | $23.26 | $31.60 |
| January 2005 | $22.12 | $30.05 |
| December 2004 | $21.42 | $29.10 |
| November 2004 | $22.15 | $30.10 |
| October 2004 | $20.98 | $28.50 |
| September 2004 | $20.16 | $27.40 |
| August 2004 | $18.95 | $25.75 |
| July 2004 | $20.30 | $27.59 |
| June 2004 | $20.64 | $28.05 |
| May 2004 | $18.23 | $24.77 |
| April 2004 | $18.46 | $25.62 |
| March 2004 | $15.50 | $21.50 |
| February 2004 | $16.54 | $22.95 |
| January 2004 | $17.22 | $23.90 |
| December 2003 | $16.90 | $23.45 |
| November 2003 | $15.32 | $21.25 |
| October 2003 | $15.01 | $20.83 |
| September 2003 | $11.14 | $15.45 |
| August 2003 | $11.28 | $15.65 |
| July 2003 | $11.64 | $16.15 |
| June 2003 | $9.01 | $12.50 |
| May 2003 | $7.32 | $10.15 |
| April 2003 | $5.60 | $8.05 |
| March 2003 | $5.14 | $7.40 |
| February 2003 | $5.63 | $8.10 |
| January 2003 | $7.37 | $10.60 |
| December 2002 | $7.27 | $10.46 |
| November 2002 | $8.79 | $12.65 |
| October 2002 | $7.64 | $11 |
| September 2002 | $8.97 | $12.90 |
| August 2002 | $10.08 | $14.50 |
| July 2002 | $11.26 | $16.19 |
| June 2002 | $10.66 | $15.34 |
| May 2002 | $11.22 | $16.15 |
| April 2002 | $10.29 | $15.25 |
| March 2002 | $9.70 | $14.37 |
| February 2002 | $7.98 | $11.82 |
| January 2002 | $7.69 | $11.40 |
| December 2001 | $8.03 | $11.90 |
| November 2001 | $8.27 | $12.25 |
| October 2001 | $8.27 | $12.25 |
| September 2001 | $6.92 | $10.25 |
| August 2001 | $11.99 | $17.77 |
| July 2001 | $13.66 | $20.25 |
EADSF
Price: $167
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.81%
Payout Ratio: 58.34%
Payout Ratio Range:
Dividend Per Share: 3.03 USD
Earnings Per Share: 5.19 USD
P/E Ratio: 29.24
Exchange: PNK
Sector: Industrials
Industry: Aerospace & Defense
Volume: 1700
Market Capitalization: 145.7 billion
Average Dividend Frequency: 1
Years Paying Dividends: 3