Airbus SE - Price History
Monthly price history for EADSY (Airbus SE)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 46.56 USD | 46.56 USD |
February 2024 | 41.29 USD | 41.29 USD |
January 2024 | 39.70 USD | 39.70 USD |
December 2023 | 38.57 USD | 38.57 USD |
November 2023 | 37.17 USD | 37.17 USD |
October 2023 | 33.38 USD | 33.38 USD |
September 2023 | 33.46 USD | 33.46 USD |
August 2023 | 36.67 USD | 36.67 USD |
July 2023 | 36.81 USD | 36.81 USD |
June 2023 | 36.14 USD | 36.14 USD |
May 2023 | 32.80 USD | 32.80 USD |
April 2023 | 35.04 USD | 35.04 USD |
March 2023 | 33.03 USD | 33.48 USD |
February 2023 | 32.44 USD | 32.88 USD |
January 2023 | 30.76 USD | 31.18 USD |
December 2022 | 29.22 USD | 29.62 USD |
November 2022 | 27.73 USD | 28.11 USD |
October 2022 | 26.71 USD | 27.08 USD |
September 2022 | 21.48 USD | 21.77 USD |
August 2022 | 24.28 USD | 24.61 USD |
July 2022 | 26.37 USD | 26.74 USD |
June 2022 | 23.84 USD | 24.16 USD |
May 2022 | 28.74 USD | 29.13 USD |
April 2022 | 27.46 USD | 27.84 USD |
March 2022 | 29.85 USD | 30.70 USD |
February 2022 | 31.37 USD | 32.26 USD |
January 2022 | 30.55 USD | 31.42 USD |
December 2021 | 31.06 USD | 31.94 USD |
November 2021 | 27.01 USD | 27.78 USD |
October 2021 | 31.11 USD | 32.00 USD |
September 2021 | 32.43 USD | 33.35 USD |
August 2021 | 33.20 USD | 34.15 USD |
July 2021 | 33.35 USD | 34.30 USD |
June 2021 | 31.26 USD | 32.15 USD |
May 2021 | 31.98 USD | 32.89 USD |
April 2021 | 29.25 USD | 30.08 USD |
March 2021 | 27.58 USD | 28.37 USD |
February 2021 | 28.30 USD | 29.10 USD |
January 2021 | 24.57 USD | 25.27 USD |
December 2020 | 26.70 USD | 27.46 USD |
November 2020 | 25.51 USD | 26.24 USD |
October 2020 | 17.72 USD | 18.23 USD |
September 2020 | 17.69 USD | 18.20 USD |
August 2020 | 20.01 USD | 20.58 USD |
July 2020 | 17.83 USD | 18.33 USD |
June 2020 | 17.34 USD | 17.84 USD |
May 2020 | 15.33 USD | 15.77 USD |
April 2020 | 15.41 USD | 15.85 USD |
March 2020 | 15.30 USD | 16.28 USD |
February 2020 | 27.89 USD | 29.69 USD |
January 2020 | 34.68 USD | 36.91 USD |
December 2019 | 34.40 USD | 36.62 USD |
November 2019 | 34.55 USD | 36.77 USD |
October 2019 | 33.65 USD | 35.82 USD |
September 2019 | 30.53 USD | 32.49 USD |
August 2019 | 32.42 USD | 34.51 USD |
July 2019 | 33.49 USD | 35.65 USD |
June 2019 | 33.35 USD | 35.50 USD |
May 2019 | 30.07 USD | 32.00 USD |
April 2019 | 32.09 USD | 34.15 USD |
March 2019 | 30.66 USD | 33.10 USD |
February 2019 | 29.95 USD | 32.34 USD |
January 2019 | 26.63 USD | 28.75 USD |
December 2018 | 22.23 USD | 24.00 USD |
November 2018 | 24.81 USD | 26.78 USD |
October 2018 | 25.64 USD | 27.68 USD |
September 2018 | 29.10 USD | 31.41 USD |
August 2018 | 28.63 USD | 30.91 USD |
July 2018 | 28.72 USD | 31.01 USD |
June 2018 | 27.11 USD | 29.27 USD |
May 2018 | 26.30 USD | 28.40 USD |
April 2018 | 27.25 USD | 29.42 USD |
March 2018 | 26.28 USD | 28.84 USD |
February 2018 | 27.32 USD | 29.99 USD |
January 2018 | 26.25 USD | 28.81 USD |
December 2017 | 22.71 USD | 24.92 USD |
November 2017 | 23.71 USD | 26.02 USD |
October 2017 | 23.29 USD | 25.56 USD |
September 2017 | 21.66 USD | 23.77 USD |
August 2017 | 19.12 USD | 20.99 USD |
July 2017 | 18.96 USD | 20.81 USD |
June 2017 | 18.71 USD | 20.53 USD |
May 2017 | 18.72 USD | 20.54 USD |
April 2017 | 18.42 USD | 20.21 USD |
March 2017 | 17.05 USD | 19.07 USD |
February 2017 | 16.46 USD | 18.42 USD |
January 2017 | 15.16 USD | 16.96 USD |
December 2016 | 14.81 USD | 16.57 USD |
November 2016 | 14.29 USD | 15.98 USD |
October 2016 | 13.27 USD | 14.84 USD |
September 2016 | 13.52 USD | 15.13 USD |
August 2016 | 13.02 USD | 14.56 USD |
July 2016 | 13.15 USD | 14.71 USD |
June 2016 | 12.84 USD | 14.37 USD |
May 2016 | 13.94 USD | 15.59 USD |
April 2016 | 13.98 USD | 15.64 USD |
March 2016 | 14.53 USD | 16.62 USD |
February 2016 | 14.19 USD | 16.24 USD |
January 2016 | 13.67 USD | 15.64 USD |
December 2015 | 14.71 USD | 16.84 USD |
November 2015 | 15.79 USD | 18.07 USD |
October 2015 | 15.29 USD | 17.50 USD |
September 2015 | 12.90 USD | 14.77 USD |
August 2015 | 14.22 USD | 16.27 USD |
July 2015 | 15.59 USD | 17.84 USD |
June 2015 | 14.17 USD | 16.21 USD |
May 2015 | 14.85 USD | 16.99 USD |
April 2015 | 14.88 USD | 17.37 USD |
March 2015 | 13.90 USD | 16.23 USD |
February 2015 | 13.29 USD | 15.52 USD |
January 2015 | 11.41 USD | 13.32 USD |
December 2014 | 10.72 USD | 12.51 USD |
November 2014 | 13.08 USD | 15.27 USD |
October 2014 | 12.78 USD | 14.91 USD |
September 2014 | 13.48 USD | 15.73 USD |
August 2014 | 13.21 USD | 15.41 USD |
July 2014 | 12.43 USD | 14.50 USD |
June 2014 | 14.35 USD | 16.75 USD |
May 2014 | 15.38 USD | 17.95 USD |
April 2014 | 14.33 USD | 17.16 USD |
March 2014 | 14.97 USD | 17.91 USD |
February 2014 | 15.40 USD | 18.44 USD |
January 2014 | 14.82 USD | 17.74 USD |
December 2013 | 16.06 USD | 19.23 USD |
November 2013 | 14.86 USD | 17.79 USD |
October 2013 | 14.37 USD | 17.20 USD |
September 2013 | 13.31 USD | 63.75 USD |
August 2013 | 12.01 USD | 57.50 USD |
July 2013 | 12.45 USD | 59.60 USD |
June 2013 | 11.15 USD | 53.38 USD |
May 2013 | 12.03 USD | 57.61 USD |
April 2013 | 10.89 USD | 52.87 USD |
March 2013 | 10.50 USD | 50.98 USD |
February 2013 | 10.55 USD | 51.22 USD |
January 2013 | 9.68 USD | 46.97 USD |
December 2012 | 8.01 USD | 38.89 USD |
November 2012 | 6.94 USD | 33.67 USD |
October 2012 | 7.32 USD | 35.52 USD |
September 2012 | 6.54 USD | 31.73 USD |
August 2012 | 7.87 USD | 38.22 USD |
July 2012 | 7.42 USD | 36.04 USD |
June 2012 | 6.85 USD | 33.24 USD |
May 2012 | 6.89 USD | 33.47 USD |
April 2012 | 8.00 USD | 39.48 USD |
March 2012 | 8.29 USD | 40.89 USD |
February 2012 | 7.39 USD | 36.47 USD |
January 2012 | 6.81 USD | 33.62 USD |
December 2011 | 6.35 USD | 31.35 USD |
November 2011 | 6.05 USD | 29.88 USD |
October 2011 | 6.04 USD | 29.81 USD |
September 2011 | 5.76 USD | 28.45 USD |
August 2011 | 6.44 USD | 31.80 USD |
July 2011 | 7.04 USD | 34.75 USD |
June 2011 | 6.78 USD | 33.46 USD |
May 2011 | 6.60 USD | 32.89 USD |
April 2011 | 6.22 USD | 30.99 USD |
March 2011 | 5.85 USD | 29.15 USD |
February 2011 | 5.81 USD | 28.95 USD |
January 2011 | 5.79 USD | 28.86 USD |
December 2010 | 4.74 USD | 23.60 USD |
November 2010 | 4.52 USD | 22.53 USD |
October 2010 | 5.27 USD | 26.25 USD |
September 2010 | 5.01 USD | 24.98 USD |
August 2010 | 4.43 USD | 22.07 USD |
July 2010 | 4.75 USD | 23.69 USD |
June 2010 | 4.15 USD | 20.66 USD |
May 2010 | 3.98 USD | 19.84 USD |
April 2010 | 3.74 USD | 18.66 USD |
March 2010 | 4.05 USD | 20.15 USD |
February 2010 | 4.15 USD | 20.68 USD |
January 2010 | 3.96 USD | 19.74 USD |
December 2009 | 4.06 USD | 20.21 USD |
November 2009 | 3.59 USD | 17.89 USD |
October 2009 | 3.79 USD | 18.86 USD |
September 2009 | 4.50 USD | 22.43 USD |
August 2009 | 4.16 USD | 20.75 USD |
July 2009 | 3.81 USD | 18.97 USD |
June 2009 | 3.24 USD | 16.14 USD |
May 2009 | 3.20 USD | 16.21 USD |
April 2009 | 2.88 USD | 14.58 USD |
March 2009 | 2.30 USD | 11.63 USD |
February 2009 | 2.92 USD | 14.81 USD |
January 2009 | 3.47 USD | 17.56 USD |
December 2008 | 3.30 USD | 16.72 USD |
November 2008 | 3.12 USD | 15.81 USD |
October 2008 | 3.24 USD | 16.41 USD |
September 2008 | 3.33 USD | 16.86 USD |
August 2008 | 4.46 USD | 22.57 USD |
July 2008 | 3.76 USD | 19.02 USD |
June 2008 | 3.75 USD | 18.97 USD |
May 2008 | 4.57 USD | 23.34 USD |
April 2008 | 4.92 USD | 25.14 USD |
March 2008 | 4.66 USD | 23.78 USD |
February 2008 | 5.18 USD | 26.46 USD |
January 2008 | 4.94 USD | 25.23 USD |
December 2007 | 6.25 USD | 31.92 USD |
November 2007 | 6.31 USD | 32.21 USD |
October 2007 | 6.64 USD | 33.91 USD |
September 2007 | 6.01 USD | 30.66 USD |
August 2007 | 5.82 USD | 29.69 USD |
July 2007 | 5.97 USD | 30.48 USD |
June 2007 | 6.38 USD | 32.58 USD |
May 2007 | 6.16 USD | 31.45 USD |
April 2007 | 6.31 USD | 32.37 USD |
March 2007 | 6.02 USD | 30.91 USD |
February 2007 | 6.67 USD | 34.23 USD |
January 2007 | 6.40 USD | 8.00 USD |
EADSY
Price: 46.56USD
Dividend Yield: 1.07%
Forward Dividend Yield: 1.03%
Payout Ratio: 34.89%
Dividend Per Share: 0.48 USD
Earnings Per Share: 1.37 USD
P/E Ratio: 29.66
Exchange: PNK
Sector: Industrials
Industry: Aerospace & Defense
Volume: 207900
Market Capitalization: 145.1 billion
Average Dividend Frequency: 1
Years Paying Dividends: 2