Airbus SE ( EADSF) - Price History
Monthly price history for EADSF (Airbus SE)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $204.85 | $204.85 |
| May 2026 | $211.81 | $211.81 |
| April 2026 | $203.50 | $203.50 |
| March 2026 | $185.22 | $188.80 |
| February 2026 | $221.72 | $226 |
| January 2026 | $229.41 | $233.84 |
| December 2025 | $228.98 | $233.40 |
| November 2025 | $231.53 | $236 |
| October 2025 | $239.38 | $244 |
| September 2025 | $229.34 | $233.77 |
| August 2025 | $209.02 | $213.06 |
| July 2025 | $201.10 | $204.98 |
| June 2025 | $204.55 | $208.50 |
| May 2025 | $181.50 | $185 |
| April 2025 | $161.87 | $165 |
| March 2025 | $167.12 | $177.96 |
| February 2025 | $161.05 | $171.50 |
| January 2025 | $162.95 | $173.52 |
| December 2024 | $149.95 | $159.68 |
| November 2024 | $147.14 | $156.69 |
| October 2024 | $144.15 | $153.50 |
| September 2024 | $139.46 | $148.51 |
| August 2024 | $144.34 | $153.70 |
| July 2024 | $141.80 | $151 |
| June 2024 | $128.66 | $137 |
| May 2024 | $158.70 | $169 |
| April 2024 | $154.81 | $164.85 |
| March 2024 | $168.55 | $184.59 |
| February 2024 | $151.30 | $165.70 |
| January 2024 | $146.49 | $160.43 |
| December 2023 | $138.83 | $152.04 |
| November 2023 | $134.52 | $147.32 |
| October 2023 | $119.28 | $130.63 |
| September 2023 | $121.54 | $133.10 |
| August 2023 | $132.50 | $145.11 |
| July 2023 | $133.06 | $145.72 |
| June 2023 | $131.84 | $144.38 |
| May 2023 | $120.08 | $131.50 |
| April 2023 | $126.47 | $138.50 |
| March 2023 | $119.78 | $133.06 |
| February 2023 | $117.91 | $130.99 |
| January 2023 | $113.80 | $126.42 |
| December 2022 | $108.07 | $120.05 |
| November 2022 | $101.42 | $112.67 |
| October 2022 | $94.54 | $105.03 |
| September 2022 | $76.96 | $85.50 |
| August 2022 | $88.19 | $97.97 |
| July 2022 | $94.94 | $105.47 |
| June 2022 | $85.26 | $94.72 |
| May 2022 | $105.99 | $117.75 |
| April 2022 | $98.43 | $109.35 |
| March 2022 | $108.84 | $122.63 |
| February 2022 | $112.18 | $126.40 |
| January 2022 | $110.81 | $124.85 |
| December 2021 | $112.80 | $127.09 |
| November 2021 | $98.46 | $110.94 |
| October 2021 | $114.27 | $128.75 |
| September 2021 | $119.43 | $134.56 |
| August 2021 | $121.59 | $137 |
| July 2021 | $120.88 | $136.20 |
| June 2021 | $114.11 | $128.57 |
| May 2021 | $117.18 | $132.03 |
| April 2021 | $107.84 | $121.50 |
| March 2021 | $100.51 | $113.25 |
| February 2021 | $103.84 | $117 |
| January 2021 | $88.75 | $100 |
| December 2020 | $99.40 | $112 |
| November 2020 | $93.53 | $105.38 |
| October 2020 | $64.02 | $72.14 |
| September 2020 | $63.76 | $71.84 |
| August 2020 | $73.59 | $82.92 |
| July 2020 | $63.99 | $72.10 |
| June 2020 | $62.48 | $70.40 |
| May 2020 | $57.19 | $64.44 |
| April 2020 | $56.14 | $63.25 |
| March 2020 | $56.47 | $65.50 |
| February 2020 | $103.03 | $119.50 |
| January 2020 | $126.74 | $147 |
| December 2019 | $125.30 | $145.33 |
| November 2019 | $126.34 | $146.53 |
| October 2019 | $124.24 | $144.10 |
| September 2019 | $111.70 | $129.55 |
| August 2019 | $118.46 | $137.40 |
| July 2019 | $122.44 | $142.01 |
| June 2019 | $122.21 | $141.75 |
| May 2019 | $110.07 | $127.66 |
| April 2019 | $117.99 | $136.85 |
| March 2019 | $112.84 | $132.71 |
| February 2019 | $109.64 | $128.95 |
| January 2019 | $97.45 | $114.61 |
| December 2018 | $82.01 | $96.45 |
| November 2018 | $90.88 | $106.89 |
| October 2018 | $93.85 | $110.38 |
| September 2018 | $106.62 | $125.40 |
| August 2018 | $104.24 | $122.60 |
| July 2018 | $105.35 | $123.90 |
| June 2018 | $99.07 | $116.52 |
| May 2018 | $96.18 | $113.12 |
| April 2018 | $99.68 | $117.24 |
| March 2018 | $96.83 | $115.75 |
| February 2018 | $100.10 | $119.65 |
| January 2018 | $95.96 | $114.70 |
| December 2017 | $83.21 | $99.46 |
| November 2017 | $87.05 | $104.05 |
| October 2017 | $82.65 | $98.80 |
| September 2017 | $79.11 | $94.56 |
| August 2017 | $70.36 | $84.10 |
| July 2017 | $70.87 | $84.71 |
| June 2017 | $68.85 | $82.30 |
| May 2017 | $68.98 | $82.46 |
| April 2017 | $67.51 | $80.70 |
| March 2017 | $62.81 | $76.53 |
| February 2017 | $59.30 | $72.25 |
| January 2017 | $55.50 | $67.62 |
| December 2016 | $54.38 | $66.25 |
| November 2016 | $52.46 | $63.92 |
| October 2016 | $48.47 | $59.06 |
| September 2016 | $49.83 | $60.71 |
| August 2016 | $46.99 | $57.25 |
| July 2016 | $48.90 | $59.58 |
| June 2016 | $47.49 | $57.86 |
| May 2016 | $51.22 | $62.40 |
| April 2016 | $50.40 | $62.90 |
| March 2016 | $54.53 | $68.05 |
| February 2016 | $51.93 | $64.80 |
| January 2016 | $50.16 | $62.59 |
| December 2015 | $54.44 | $67.94 |
| November 2015 | $57.80 | $72.13 |
| October 2015 | $55.47 | $69.22 |
| September 2015 | $46.84 | $58.45 |
| August 2015 | $52.05 | $64.95 |
| July 2015 | $56.74 | $70.81 |
| June 2015 | $52.17 | $65.11 |
| May 2015 | $53.59 | $68.20 |
| April 2015 | $54.66 | $69.55 |
| March 2015 | $50.80 | $64.65 |
| February 2015 | $48.68 | $61.95 |
| January 2015 | $42.13 | $53.61 |
| December 2014 | $38.86 | $49.45 |
| November 2014 | $47.86 | $60.90 |
| October 2014 | $45.58 | $58 |
| September 2014 | $48.99 | $62.34 |
| August 2014 | $48.45 | $61.65 |
| July 2014 | $45.78 | $58.25 |
| June 2014 | $52.84 | $67.24 |
| May 2014 | $56.45 | $71.83 |
| April 2014 | $53.07 | $68.50 |
| March 2014 | $56.25 | $72.60 |
| February 2014 | $56.94 | $73.49 |
| January 2014 | $56.18 | $72.51 |
| December 2013 | $59.81 | $77.20 |
| November 2013 | $55.01 | $71 |
| October 2013 | $53.61 | $69.19 |
| September 2013 | $49.67 | $64.11 |
| August 2013 | $46.20 | $59.62 |
| July 2013 | $46.11 | $59.51 |
| June 2013 | $42.15 | $54.40 |
| May 2013 | $44.43 | $57.95 |
| April 2013 | $40.47 | $52.78 |
| March 2013 | $39.17 | $51.08 |
| February 2013 | $39.10 | $51 |
| January 2013 | $36.02 | $46.98 |
| December 2012 | $30.06 | $39.21 |
| November 2012 | $24.02 | $31.32 |
| October 2012 | $26.28 | $34.28 |
| September 2012 | $24.18 | $31.54 |
| August 2012 | $29.29 | $38.20 |
| July 2012 | $27.60 | $36 |
| June 2012 | $25.15 | $32.80 |
| May 2012 | $24.98 | $33.60 |
| April 2012 | $30.07 | $40.46 |
| March 2012 | $30.31 | $40.78 |
| February 2012 | $26.92 | $36.21 |
| January 2012 | $24.80 | $33.36 |
| December 2011 | $23.12 | $31.11 |
| November 2011 | $22.37 | $30.09 |
| October 2011 | $21.38 | $28.76 |
| September 2011 | $21.29 | $28.64 |
| August 2011 | $23.38 | $31.45 |
| July 2011 | $25.71 | $34.59 |
| June 2011 | $25.21 | $33.92 |
| May 2011 | $24.04 | $32.90 |
| April 2011 | $22.51 | $30.80 |
| March 2011 | $21.41 | $29.30 |
| February 2011 | $21 | $28.74 |
| January 2011 | $21.16 | $28.95 |
| December 2010 | $16.90 | $23.12 |
| November 2010 | $16.41 | $22.45 |
| October 2010 | $18.57 | $25.41 |
| September 2010 | $18.96 | $25.95 |
| August 2010 | $16.15 | $22.10 |
| July 2010 | $16.63 | $22.75 |
| June 2010 | $15.53 | $21.25 |
| May 2010 | $14.34 | $19.62 |
| April 2010 | $13.70 | $18.75 |
| March 2010 | $14.47 | $19.80 |
| February 2010 | $14.51 | $19.85 |
| January 2010 | $13.95 | $19.09 |
| December 2009 | $14.47 | $19.80 |
| November 2009 | $13.37 | $18.30 |
| October 2009 | $15.68 | $21.45 |
| September 2009 | $16.99 | $23.24 |
| August 2009 | $15.03 | $20.56 |
| July 2009 | $13.08 | $17.90 |
| June 2009 | $12.10 | $16.55 |
| May 2009 | $11.56 | $16 |
| April 2009 | $10.62 | $14.70 |
| March 2009 | $8.63 | $11.95 |
| February 2009 | $10.51 | $14.55 |
| January 2009 | $12.35 | $17.10 |
| December 2008 | $11.92 | $16.50 |
| November 2008 | $11.56 | $16 |
| October 2008 | $11.01 | $15.25 |
| September 2008 | $12.78 | $17.70 |
| August 2008 | $16.50 | $22.85 |
| July 2008 | $13.65 | $18.90 |
| June 2008 | $14.01 | $19.40 |
| May 2008 | $16.04 | $22.40 |
| April 2008 | $17.90 | $25 |
| March 2008 | $16.54 | $23.10 |
| February 2008 | $19.16 | $26.75 |
| January 2008 | $18.37 | $25.65 |
| December 2007 | $22.63 | $31.60 |
| November 2007 | $22.74 | $31.75 |
| October 2007 | $24.17 | $33.75 |
| September 2007 | $21.88 | $30.55 |
| August 2007 | $20.77 | $29 |
| July 2007 | $21.74 | $30.35 |
| June 2007 | $23.13 | $32.30 |
| May 2007 | $22.63 | $31.60 |
| April 2007 | $22.94 | $32.20 |
| March 2007 | $22.30 | $31.30 |
| February 2007 | $24.05 | $33.75 |
| January 2007 | $23.80 | $33.40 |
| December 2006 | $24.30 | $34.10 |
| November 2006 | $20.84 | $29.25 |
| October 2006 | $19.50 | $27.36 |
| September 2006 | $20.66 | $29 |
| August 2006 | $21.52 | $30.20 |
| July 2006 | $20.34 | $28.55 |
| June 2006 | $20.70 | $29.05 |
| May 2006 | $24.94 | $35 |
| April 2006 | $27.74 | $39.75 |
| March 2006 | $29.56 | $42.35 |
| February 2006 | $25.47 | $36.50 |
| January 2006 | $27.04 | $38.75 |
| December 2005 | $26.48 | $37.95 |
| November 2005 | $25.68 | $36.80 |
| October 2005 | $24.15 | $34.60 |
| September 2005 | $24.78 | $35.51 |
| August 2005 | $23.73 | $34 |
| July 2005 | $23.36 | $33.48 |
| June 2005 | $21.95 | $31.45 |
| May 2005 | $20.83 | $29.85 |
| April 2005 | $19.37 | $28.40 |
| March 2005 | $20.26 | $29.70 |
| February 2005 | $21.56 | $31.60 |
| January 2005 | $20.50 | $30.05 |
| December 2004 | $19.85 | $29.10 |
| November 2004 | $20.53 | $30.10 |
| October 2004 | $19.44 | $28.50 |
| September 2004 | $18.69 | $27.40 |
| August 2004 | $17.57 | $25.75 |
| July 2004 | $18.82 | $27.59 |
| June 2004 | $19.13 | $28.05 |
| May 2004 | $16.90 | $24.77 |
| April 2004 | $17.11 | $25.62 |
| March 2004 | $14.36 | $21.50 |
| February 2004 | $15.33 | $22.95 |
| January 2004 | $15.96 | $23.90 |
| December 2003 | $15.66 | $23.45 |
| November 2003 | $14.19 | $21.25 |
| October 2003 | $13.91 | $20.83 |
| September 2003 | $10.32 | $15.45 |
| August 2003 | $10.45 | $15.65 |
| July 2003 | $10.79 | $16.15 |
| June 2003 | $8.35 | $12.50 |
| May 2003 | $6.78 | $10.15 |
| April 2003 | $5.18 | $8.05 |
| March 2003 | $4.77 | $7.40 |
| February 2003 | $5.22 | $8.10 |
| January 2003 | $6.83 | $10.60 |
| December 2002 | $6.74 | $10.46 |
| November 2002 | $8.15 | $12.65 |
| October 2002 | $7.08 | $11 |
| September 2002 | $8.31 | $12.90 |
| August 2002 | $9.34 | $14.50 |
| July 2002 | $10.43 | $16.19 |
| June 2002 | $9.88 | $15.34 |
| May 2002 | $10.40 | $16.15 |
| April 2002 | $9.53 | $15.25 |
| March 2002 | $8.98 | $14.37 |
| February 2002 | $7.39 | $11.82 |
| January 2002 | $7.13 | $11.40 |
| December 2001 | $7.44 | $11.90 |
| November 2001 | $7.66 | $12.25 |
| October 2001 | $7.66 | $12.25 |
| September 2001 | $6.41 | $10.25 |
| August 2001 | $11.11 | $17.77 |
| July 2001 | $12.66 | $20.25 |
EADSF
Price: $204.85
52 week price:
Dividend Yield: 1.83%
5-year range yield:
Forward Dividend Yield: 1.80%
Payout Ratio: 70.41%
Payout Ratio Range:
Dividend Per Share: 3.75 USD
Earnings Per Share: 7.61 USD
P/E Ratio: 27.60
Exchange: PNK
Sector: Industrials
Industry: Aerospace & Defense
Country: Netherlands
Volume: 1700
Market Capitalization: 161.3 billion
Average Dividend Frequency: 1
Years Paying Dividends: 5
DGR3: 30.00%