Airbus SE ( EADSF) - Price History
Monthly price history for EADSF (Airbus SE)
| Date | Adjusted price | Real price |
|---|---|---|
| March 2025 | $179 | $179 |
| February 2025 | $172.95 | $172.95 |
| January 2025 | $173.52 | $173.52 |
| December 2024 | $159.68 | $159.68 |
| November 2024 | $156.69 | $156.69 |
| October 2024 | $153.50 | $153.50 |
| September 2024 | $148.51 | $148.51 |
| August 2024 | $153.70 | $153.70 |
| July 2024 | $151 | $151 |
| June 2024 | $137 | $137 |
| May 2024 | $169 | $169 |
| April 2024 | $164.85 | $164.85 |
| March 2024 | $181.57 | $184.59 |
| February 2024 | $162.99 | $165.70 |
| January 2024 | $157.81 | $160.43 |
| December 2023 | $149.55 | $152.04 |
| November 2023 | $144.91 | $147.32 |
| October 2023 | $128.49 | $130.63 |
| September 2023 | $130.92 | $133.10 |
| August 2023 | $142.74 | $145.11 |
| July 2023 | $143.34 | $145.72 |
| June 2023 | $142.02 | $144.38 |
| May 2023 | $129.35 | $131.50 |
| April 2023 | $136.24 | $138.50 |
| March 2023 | $129.21 | $133.06 |
| February 2023 | $127.20 | $130.99 |
| January 2023 | $122.76 | $126.42 |
| December 2022 | $116.57 | $120.05 |
| November 2022 | $109.40 | $112.67 |
| October 2022 | $101.99 | $105.03 |
| September 2022 | $83.02 | $85.50 |
| August 2022 | $95.14 | $97.97 |
| July 2022 | $102.42 | $105.47 |
| June 2022 | $91.98 | $94.72 |
| May 2022 | $114.34 | $117.75 |
| April 2022 | $106.18 | $109.35 |
| March 2022 | $117.53 | $122.63 |
| February 2022 | $121.14 | $126.40 |
| January 2022 | $119.66 | $124.85 |
| December 2021 | $121.80 | $127.09 |
| November 2021 | $106.32 | $110.94 |
| October 2021 | $123.39 | $128.75 |
| September 2021 | $128.97 | $134.56 |
| August 2021 | $131.30 | $137 |
| July 2021 | $130.53 | $136.20 |
| June 2021 | $123.22 | $128.57 |
| May 2021 | $126.54 | $132.03 |
| April 2021 | $116.45 | $121.50 |
| March 2021 | $108.54 | $113.25 |
| February 2021 | $112.13 | $117 |
| January 2021 | $95.84 | $100 |
| December 2020 | $107.34 | $112 |
| November 2020 | $101 | $105.38 |
| October 2020 | $69.14 | $72.14 |
| September 2020 | $68.85 | $71.84 |
| August 2020 | $79.47 | $82.92 |
| July 2020 | $69.10 | $72.10 |
| June 2020 | $67.47 | $70.40 |
| May 2020 | $61.76 | $64.44 |
| April 2020 | $60.62 | $63.25 |
| March 2020 | $60.98 | $65.50 |
| February 2020 | $111.26 | $119.50 |
| January 2020 | $136.86 | $147 |
| December 2019 | $135.30 | $145.33 |
| November 2019 | $136.42 | $146.53 |
| October 2019 | $134.16 | $144.10 |
| September 2019 | $120.61 | $129.55 |
| August 2019 | $127.92 | $137.40 |
| July 2019 | $132.21 | $142.01 |
| June 2019 | $131.97 | $141.75 |
| May 2019 | $118.85 | $127.66 |
| April 2019 | $127.41 | $136.85 |
| March 2019 | $122.04 | $132.71 |
| February 2019 | $118.58 | $128.95 |
| January 2019 | $105.40 | $114.61 |
| December 2018 | $88.70 | $96.45 |
| November 2018 | $98.30 | $106.89 |
| October 2018 | $101.51 | $110.38 |
| September 2018 | $115.32 | $125.40 |
| August 2018 | $112.74 | $122.60 |
| July 2018 | $113.94 | $123.90 |
| June 2018 | $107.15 | $116.52 |
| May 2018 | $104.03 | $113.12 |
| April 2018 | $107.81 | $117.24 |
| March 2018 | $105.06 | $115.75 |
| February 2018 | $108.60 | $119.65 |
| January 2018 | $104.10 | $114.70 |
| December 2017 | $90.27 | $99.46 |
| November 2017 | $94.44 | $104.05 |
| October 2017 | $89.67 | $98.80 |
| September 2017 | $85.82 | $94.56 |
| August 2017 | $76.33 | $84.10 |
| July 2017 | $76.88 | $84.71 |
| June 2017 | $74.70 | $82.30 |
| May 2017 | $74.84 | $82.46 |
| April 2017 | $73.24 | $80.70 |
| March 2017 | $68.15 | $76.53 |
| February 2017 | $64.34 | $72.25 |
| January 2017 | $60.21 | $67.62 |
| December 2016 | $58.99 | $66.25 |
| November 2016 | $56.92 | $63.92 |
| October 2016 | $52.59 | $59.06 |
| September 2016 | $54.06 | $60.71 |
| August 2016 | $50.98 | $57.25 |
| July 2016 | $53.05 | $59.58 |
| June 2016 | $51.52 | $57.86 |
| May 2016 | $55.56 | $62.40 |
| April 2016 | $54.85 | $62.90 |
| March 2016 | $59.34 | $68.05 |
| February 2016 | $56.51 | $64.80 |
| January 2016 | $54.58 | $62.59 |
| December 2015 | $59.25 | $67.94 |
| November 2015 | $62.90 | $72.13 |
| October 2015 | $60.36 | $69.22 |
| September 2015 | $50.97 | $58.45 |
| August 2015 | $56.64 | $64.95 |
| July 2015 | $61.75 | $70.81 |
| June 2015 | $56.78 | $65.11 |
| May 2015 | $58.43 | $68.20 |
| April 2015 | $59.58 | $69.55 |
| March 2015 | $55.39 | $64.65 |
| February 2015 | $53.07 | $61.95 |
| January 2015 | $45.93 | $53.61 |
| December 2014 | $42.36 | $49.45 |
| November 2014 | $52.17 | $60.90 |
| October 2014 | $49.69 | $58 |
| September 2014 | $53.41 | $62.34 |
| August 2014 | $52.82 | $61.65 |
| July 2014 | $49.90 | $58.25 |
| June 2014 | $57.61 | $67.24 |
| May 2014 | $61.54 | $71.83 |
| April 2014 | $58.08 | $68.50 |
| March 2014 | $61.55 | $72.60 |
| February 2014 | $62.31 | $73.49 |
| January 2014 | $61.48 | $72.51 |
| December 2013 | $65.45 | $77.20 |
| November 2013 | $60.20 | $71 |
| October 2013 | $58.66 | $69.19 |
| September 2013 | $54.36 | $64.11 |
| August 2013 | $50.55 | $59.62 |
| July 2013 | $50.46 | $59.51 |
| June 2013 | $46.12 | $54.40 |
| May 2013 | $48.62 | $57.95 |
| April 2013 | $44.29 | $52.78 |
| March 2013 | $42.86 | $51.08 |
| February 2013 | $42.79 | $51 |
| January 2013 | $39.42 | $46.98 |
| December 2012 | $32.90 | $39.21 |
| November 2012 | $26.28 | $31.32 |
| October 2012 | $28.76 | $34.28 |
| September 2012 | $26.46 | $31.54 |
| August 2012 | $32.05 | $38.20 |
| July 2012 | $30.21 | $36 |
| June 2012 | $27.52 | $32.80 |
| May 2012 | $27.33 | $33.60 |
| April 2012 | $32.91 | $40.46 |
| March 2012 | $33.17 | $40.78 |
| February 2012 | $29.46 | $36.21 |
| January 2012 | $27.14 | $33.36 |
| December 2011 | $25.31 | $31.11 |
| November 2011 | $24.48 | $30.09 |
| October 2011 | $23.40 | $28.76 |
| September 2011 | $23.30 | $28.64 |
| August 2011 | $25.58 | $31.45 |
| July 2011 | $28.14 | $34.59 |
| June 2011 | $27.59 | $33.92 |
| May 2011 | $26.32 | $32.90 |
| April 2011 | $24.64 | $30.80 |
| March 2011 | $23.44 | $29.30 |
| February 2011 | $22.99 | $28.74 |
| January 2011 | $23.16 | $28.95 |
| December 2010 | $18.49 | $23.12 |
| November 2010 | $17.96 | $22.45 |
| October 2010 | $20.33 | $25.41 |
| September 2010 | $20.76 | $25.95 |
| August 2010 | $17.68 | $22.10 |
| July 2010 | $18.20 | $22.75 |
| June 2010 | $17 | $21.25 |
| May 2010 | $15.69 | $19.62 |
| April 2010 | $15 | $18.75 |
| March 2010 | $15.84 | $19.80 |
| February 2010 | $15.88 | $19.85 |
| January 2010 | $15.27 | $19.09 |
| December 2009 | $15.84 | $19.80 |
| November 2009 | $14.64 | $18.30 |
| October 2009 | $17.16 | $21.45 |
| September 2009 | $18.59 | $23.24 |
| August 2009 | $16.45 | $20.56 |
| July 2009 | $14.32 | $17.90 |
| June 2009 | $13.24 | $16.55 |
| May 2009 | $12.65 | $16 |
| April 2009 | $11.62 | $14.70 |
| March 2009 | $9.45 | $11.95 |
| February 2009 | $11.50 | $14.55 |
| January 2009 | $13.52 | $17.10 |
| December 2008 | $13.04 | $16.50 |
| November 2008 | $12.65 | $16 |
| October 2008 | $12.05 | $15.25 |
| September 2008 | $13.99 | $17.70 |
| August 2008 | $18.06 | $22.85 |
| July 2008 | $14.94 | $18.90 |
| June 2008 | $15.34 | $19.40 |
| May 2008 | $17.56 | $22.40 |
| April 2008 | $19.60 | $25 |
| March 2008 | $18.11 | $23.10 |
| February 2008 | $20.97 | $26.75 |
| January 2008 | $20.11 | $25.65 |
| December 2007 | $24.77 | $31.60 |
| November 2007 | $24.89 | $31.75 |
| October 2007 | $26.46 | $33.75 |
| September 2007 | $23.95 | $30.55 |
| August 2007 | $22.73 | $29 |
| July 2007 | $23.79 | $30.35 |
| June 2007 | $25.32 | $32.30 |
| May 2007 | $24.77 | $31.60 |
| April 2007 | $25.11 | $32.20 |
| March 2007 | $24.41 | $31.30 |
| February 2007 | $26.32 | $33.75 |
| January 2007 | $26.05 | $33.40 |
| December 2006 | $26.59 | $34.10 |
| November 2006 | $22.81 | $29.25 |
| October 2006 | $21.34 | $27.36 |
| September 2006 | $22.62 | $29 |
| August 2006 | $23.55 | $30.20 |
| July 2006 | $22.27 | $28.55 |
| June 2006 | $22.66 | $29.05 |
| May 2006 | $27.30 | $35 |
| April 2006 | $30.37 | $39.75 |
| March 2006 | $32.36 | $42.35 |
| February 2006 | $27.88 | $36.50 |
| January 2006 | $29.60 | $38.75 |
| December 2005 | $28.99 | $37.95 |
| November 2005 | $28.11 | $36.80 |
| October 2005 | $26.43 | $34.60 |
| September 2005 | $27.13 | $35.51 |
| August 2005 | $25.98 | $34 |
| July 2005 | $25.58 | $33.48 |
| June 2005 | $24.03 | $31.45 |
| May 2005 | $22.80 | $29.85 |
| April 2005 | $21.21 | $28.40 |
| March 2005 | $22.18 | $29.70 |
| February 2005 | $23.60 | $31.60 |
| January 2005 | $22.44 | $30.05 |
| December 2004 | $21.73 | $29.10 |
| November 2004 | $22.48 | $30.10 |
| October 2004 | $21.29 | $28.50 |
| September 2004 | $20.46 | $27.40 |
| August 2004 | $19.23 | $25.75 |
| July 2004 | $20.60 | $27.59 |
| June 2004 | $20.95 | $28.05 |
| May 2004 | $18.50 | $24.77 |
| April 2004 | $18.74 | $25.62 |
| March 2004 | $15.72 | $21.50 |
| February 2004 | $16.79 | $22.95 |
| January 2004 | $17.48 | $23.90 |
| December 2003 | $17.15 | $23.45 |
| November 2003 | $15.54 | $21.25 |
| October 2003 | $15.24 | $20.83 |
| September 2003 | $11.30 | $15.45 |
| August 2003 | $11.45 | $15.65 |
| July 2003 | $11.81 | $16.15 |
| June 2003 | $9.14 | $12.50 |
| May 2003 | $7.42 | $10.15 |
| April 2003 | $5.68 | $8.05 |
| March 2003 | $5.22 | $7.40 |
| February 2003 | $5.71 | $8.10 |
| January 2003 | $7.48 | $10.60 |
| December 2002 | $7.38 | $10.46 |
| November 2002 | $8.92 | $12.65 |
| October 2002 | $7.76 | $11 |
| September 2002 | $9.10 | $12.90 |
| August 2002 | $10.23 | $14.50 |
| July 2002 | $11.42 | $16.19 |
| June 2002 | $10.82 | $15.34 |
| May 2002 | $11.39 | $16.15 |
| April 2002 | $10.44 | $15.25 |
| March 2002 | $9.84 | $14.37 |
| February 2002 | $8.09 | $11.82 |
| January 2002 | $7.81 | $11.40 |
| December 2001 | $8.15 | $11.90 |
| November 2001 | $8.39 | $12.25 |
| October 2001 | $8.39 | $12.25 |
| September 2001 | $7.02 | $10.25 |
| August 2001 | $12.17 | $17.77 |
| July 2001 | $13.87 | $20.25 |
EADSF
Price: $179
52 week price:
Dividend Yield: 1.21%
5-year range yield:
Forward Dividend Yield: 1.01%
Payout Ratio: 70.41%
Payout Ratio Range:
Dividend Per Share: 1.80 USD
Earnings Per Share: 5.57 USD
P/E Ratio: 32.71
Exchange: PNK
Sector: Industrials
Industry: Aerospace & Defense
Volume: 1700
Market Capitalization: 143.6 billion
Average Dividend Frequency: 1
Years Paying Dividends: 3