Airbus SE ( EADSY) - Price History
Monthly price history for EADSY (Airbus SE)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $51.16 | $51.16 |
| May 2026 | $52.07 | $52.07 |
| April 2026 | $51.49 | $51.49 |
| March 2026 | $45.46 | $46.32 |
| February 2026 | $53.37 | $54.38 |
| January 2026 | $56.44 | $57.52 |
| December 2025 | $57.16 | $58.25 |
| November 2025 | $56.67 | $57.75 |
| October 2025 | $60.43 | $61.58 |
| September 2025 | $56.90 | $57.99 |
| August 2025 | $51.42 | $52.40 |
| July 2025 | $49.43 | $50.37 |
| June 2025 | $51.05 | $52.02 |
| May 2025 | $45.14 | $46 |
| April 2025 | $41.03 | $41.82 |
| March 2025 | $42.18 | $43.96 |
| February 2025 | $41.34 | $43.08 |
| January 2025 | $41.67 | $43.43 |
| December 2024 | $38.44 | $40.07 |
| November 2024 | $37.38 | $38.96 |
| October 2024 | $36.50 | $38.04 |
| September 2024 | $35.13 | $36.61 |
| August 2024 | $36.86 | $38.42 |
| July 2024 | $36.33 | $37.86 |
| June 2024 | $32.97 | $34.37 |
| May 2024 | $40.60 | $42.31 |
| April 2024 | $39.67 | $41.35 |
| March 2024 | $43.46 | $46.09 |
| February 2024 | $39.01 | $41.38 |
| January 2024 | $37.84 | $40.14 |
| December 2023 | $36.39 | $38.60 |
| November 2023 | $35.03 | $37.15 |
| October 2023 | $31.46 | $33.37 |
| September 2023 | $31.69 | $33.61 |
| August 2023 | $34.63 | $36.73 |
| July 2023 | $34.82 | $36.93 |
| June 2023 | $34.04 | $36.10 |
| May 2023 | $30.79 | $32.66 |
| April 2023 | $33.08 | $35.09 |
| March 2023 | $31.14 | $33.48 |
| February 2023 | $30.58 | $32.88 |
| January 2023 | $29 | $31.18 |
| December 2022 | $27.55 | $29.62 |
| November 2022 | $26.14 | $28.11 |
| October 2022 | $25.18 | $27.08 |
| September 2022 | $20.25 | $21.77 |
| August 2022 | $22.89 | $24.61 |
| July 2022 | $24.86 | $26.74 |
| June 2022 | $22.47 | $24.16 |
| May 2022 | $27.10 | $29.13 |
| April 2022 | $25.89 | $27.84 |
| March 2022 | $28.13 | $30.70 |
| February 2022 | $29.57 | $32.26 |
| January 2022 | $28.80 | $31.42 |
| December 2021 | $29.27 | $31.94 |
| November 2021 | $25.46 | $27.78 |
| October 2021 | $29.32 | $32 |
| September 2021 | $30.56 | $33.35 |
| August 2021 | $31.29 | $34.14 |
| July 2021 | $31.43 | $34.30 |
| June 2021 | $29.46 | $32.15 |
| May 2021 | $30.14 | $32.89 |
| April 2021 | $27.56 | $30.08 |
| March 2021 | $26 | $28.37 |
| February 2021 | $26.67 | $29.10 |
| January 2021 | $23.16 | $25.27 |
| December 2020 | $25.17 | $27.46 |
| November 2020 | $24.04 | $26.24 |
| October 2020 | $16.70 | $18.23 |
| September 2020 | $16.68 | $18.20 |
| August 2020 | $18.86 | $20.58 |
| July 2020 | $16.80 | $18.33 |
| June 2020 | $16.35 | $17.84 |
| May 2020 | $14.45 | $15.77 |
| April 2020 | $14.52 | $15.85 |
| March 2020 | $14.42 | $16.28 |
| February 2020 | $26.29 | $29.69 |
| January 2020 | $32.69 | $36.91 |
| December 2019 | $32.43 | $36.62 |
| November 2019 | $32.56 | $36.77 |
| October 2019 | $31.72 | $35.82 |
| September 2019 | $28.77 | $32.49 |
| August 2019 | $30.56 | $34.51 |
| July 2019 | $31.57 | $35.65 |
| June 2019 | $31.43 | $35.50 |
| May 2019 | $28.34 | $32 |
| April 2019 | $30.24 | $34.15 |
| March 2019 | $28.89 | $33.10 |
| February 2019 | $28.23 | $32.34 |
| January 2019 | $25.10 | $28.75 |
| December 2018 | $20.95 | $24 |
| November 2018 | $23.38 | $26.78 |
| October 2018 | $24.16 | $27.68 |
| September 2018 | $27.42 | $31.41 |
| August 2018 | $26.98 | $30.91 |
| July 2018 | $27.07 | $31.01 |
| June 2018 | $25.55 | $29.26 |
| May 2018 | $24.79 | $28.40 |
| April 2018 | $25.68 | $29.42 |
| March 2018 | $24.77 | $28.84 |
| February 2018 | $25.76 | $29.98 |
| January 2018 | $24.74 | $28.81 |
| December 2017 | $21.40 | $24.92 |
| November 2017 | $22.35 | $26.02 |
| October 2017 | $21.95 | $25.56 |
| September 2017 | $20.41 | $23.76 |
| August 2017 | $18.03 | $20.99 |
| July 2017 | $17.87 | $20.81 |
| June 2017 | $17.63 | $20.53 |
| May 2017 | $17.64 | $20.54 |
| April 2017 | $17.36 | $20.21 |
| March 2017 | $16.06 | $19.07 |
| February 2017 | $15.51 | $18.42 |
| January 2017 | $14.28 | $16.96 |
| December 2016 | $13.96 | $16.57 |
| November 2016 | $13.46 | $15.98 |
| October 2016 | $12.50 | $14.84 |
| September 2016 | $12.74 | $15.13 |
| August 2016 | $12.26 | $14.56 |
| July 2016 | $12.39 | $14.71 |
| June 2016 | $12.10 | $14.37 |
| May 2016 | $13.13 | $15.59 |
| April 2016 | $13.17 | $15.64 |
| March 2016 | $13.69 | $16.62 |
| February 2016 | $13.37 | $16.24 |
| January 2016 | $12.88 | $15.64 |
| December 2015 | $13.87 | $16.84 |
| November 2015 | $14.88 | $18.07 |
| October 2015 | $14.41 | $17.50 |
| September 2015 | $12.16 | $14.76 |
| August 2015 | $13.40 | $16.27 |
| July 2015 | $14.70 | $17.84 |
| June 2015 | $13.35 | $16.21 |
| May 2015 | $14 | $16.99 |
| April 2015 | $14.02 | $17.37 |
| March 2015 | $13.10 | $16.23 |
| February 2015 | $12.52 | $15.52 |
| January 2015 | $10.75 | $13.32 |
| December 2014 | $10.10 | $12.51 |
| November 2014 | $12.33 | $15.27 |
| October 2014 | $12.04 | $14.91 |
| September 2014 | $12.70 | $15.73 |
| August 2014 | $12.44 | $15.41 |
| July 2014 | $11.71 | $14.50 |
| June 2014 | $13.52 | $16.75 |
| May 2014 | $14.49 | $17.95 |
| April 2014 | $13.50 | $17.16 |
| March 2014 | $14.10 | $17.91 |
| February 2014 | $14.51 | $18.44 |
| January 2014 | $13.96 | $17.74 |
| December 2013 | $15.13 | $19.23 |
| November 2013 | $14 | $17.79 |
| October 2013 | $13.54 | $17.20 |
| September 2013 | $12.54 | $63.75 |
| August 2013 | $11.32 | $57.50 |
| July 2013 | $11.73 | $59.60 |
| June 2013 | $10.50 | $53.38 |
| May 2013 | $11.34 | $57.61 |
| April 2013 | $10.26 | $52.87 |
| March 2013 | $9.90 | $50.98 |
| February 2013 | $9.94 | $51.22 |
| January 2013 | $9.12 | $46.97 |
| December 2012 | $7.55 | $38.89 |
| November 2012 | $6.54 | $33.67 |
| October 2012 | $6.89 | $35.52 |
| September 2012 | $6.16 | $31.73 |
| August 2012 | $7.42 | $38.22 |
| July 2012 | $6.99 | $36.04 |
| June 2012 | $6.45 | $33.24 |
| May 2012 | $6.50 | $33.47 |
| April 2012 | $7.54 | $39.48 |
| March 2012 | $7.81 | $40.89 |
| February 2012 | $6.96 | $36.47 |
| January 2012 | $6.42 | $33.62 |
| December 2011 | $5.98 | $31.35 |
| November 2011 | $5.70 | $29.88 |
| October 2011 | $5.69 | $29.81 |
| September 2011 | $5.43 | $28.45 |
| August 2011 | $6.07 | $31.80 |
| July 2011 | $6.63 | $34.75 |
| June 2011 | $6.39 | $33.46 |
| May 2011 | $6.22 | $32.89 |
| April 2011 | $5.86 | $30.99 |
| March 2011 | $5.51 | $29.15 |
| February 2011 | $5.47 | $28.95 |
| January 2011 | $5.46 | $28.86 |
| December 2010 | $4.46 | $23.60 |
| November 2010 | $4.26 | $22.53 |
| October 2010 | $4.96 | $26.25 |
| September 2010 | $4.72 | $24.98 |
| August 2010 | $4.17 | $22.07 |
| July 2010 | $4.48 | $23.68 |
| June 2010 | $3.91 | $20.66 |
| May 2010 | $3.75 | $19.84 |
| April 2010 | $3.53 | $18.66 |
| March 2010 | $3.81 | $20.15 |
| February 2010 | $3.91 | $20.68 |
| January 2010 | $3.73 | $19.74 |
| December 2009 | $3.82 | $20.21 |
| November 2009 | $3.38 | $17.89 |
| October 2009 | $3.57 | $18.86 |
| September 2009 | $4.24 | $22.43 |
| August 2009 | $3.92 | $20.75 |
| July 2009 | $3.59 | $18.97 |
| June 2009 | $3.05 | $16.14 |
| May 2009 | $3.02 | $16.21 |
| April 2009 | $2.71 | $14.58 |
| March 2009 | $2.16 | $11.63 |
| February 2009 | $2.76 | $14.81 |
| January 2009 | $3.27 | $17.56 |
| December 2008 | $3.11 | $16.72 |
| November 2008 | $2.94 | $15.81 |
| October 2008 | $3.05 | $16.41 |
| September 2008 | $3.14 | $16.86 |
| August 2008 | $4.20 | $22.57 |
| July 2008 | $3.54 | $19.02 |
| June 2008 | $3.53 | $18.97 |
| May 2008 | $4.31 | $23.34 |
| April 2008 | $4.64 | $25.14 |
| March 2008 | $4.39 | $23.78 |
| February 2008 | $4.89 | $26.46 |
| January 2008 | $4.66 | $25.23 |
| December 2007 | $5.89 | $31.92 |
| November 2007 | $5.95 | $32.20 |
| October 2007 | $6.26 | $33.91 |
| September 2007 | $5.66 | $30.66 |
| August 2007 | $5.48 | $29.69 |
| July 2007 | $5.63 | $30.48 |
| June 2007 | $6.02 | $32.58 |
| May 2007 | $5.81 | $31.45 |
| April 2007 | $5.95 | $32.37 |
| March 2007 | $5.68 | $30.91 |
| February 2007 | $6.29 | $34.23 |
| January 2007 | $6.40 | $8 |
EADSY
Price: $51.16
52 week price:
Dividend Yield: 1.81%
5-year range yield:
Forward Dividend Yield: 1.49%
Payout Ratio: 45.42%
Payout Ratio Range:
Dividend Per Share: 0.73 USD
Earnings Per Share: 1.92 USD
P/E Ratio: 26.77
Exchange: PNK
Sector: Industrials
Industry: Aerospace & Defense
Country: Netherlands
Volume: 207900
Market Capitalization: 163.2 billion
Average Dividend Frequency: 1
Years Paying Dividends: 5
DGR3: 28.67%