Airbus SE - Price History

Monthly price history for EADSY (Airbus SE)

DateAdjusted priceReal price
September 2022 22.24 USD 22.24 USD
August 2022 24.46 USD 24.46 USD
July 2022 26.87 USD 26.87 USD
June 2022 24.29 USD 24.29 USD
May 2022 29.23 USD 29.23 USD
April 2022 27.27 USD 27.27 USD
March 2022 29.78 USD 30.22 USD
February 2022 31.23 USD 31.69 USD
January 2022 31.21 USD 31.67 USD
December 2021 31.44 USD 31.91 USD
November 2021 27.61 USD 28.02 USD
October 2021 31.53 USD 32.00 USD
September 2021 32.90 USD 33.39 USD
August 2021 33.62 USD 34.12 USD
July 2021 33.83 USD 34.33 USD
June 2021 31.73 USD 32.20 USD
May 2021 32.22 USD 32.70 USD
April 2021 29.57 USD 30.01 USD
March 2021 27.97 USD 28.39 USD
February 2021 28.76 USD 29.19 USD
January 2021 24.73 USD 25.10 USD
December 2020 26.92 USD 27.32 USD
November 2020 25.76 USD 26.14 USD
October 2020 18.00 USD 18.27 USD
September 2020 17.86 USD 18.13 USD
August 2020 20.29 USD 20.59 USD
July 2020 17.86 USD 18.13 USD
June 2020 17.59 USD 17.85 USD
May 2020 15.76 USD 15.99 USD
April 2020 15.52 USD 15.75 USD
March 2020 15.39 USD 16.15 USD
February 2020 28.32 USD 29.72 USD
January 2020 34.95 USD 36.68 USD
December 2019 35.02 USD 36.75 USD
November 2019 35.02 USD 36.75 USD
October 2019 34.21 USD 35.90 USD
September 2019 30.94 USD 32.47 USD
August 2019 32.80 USD 34.42 USD
July 2019 33.70 USD 35.36 USD
June 2019 33.70 USD 35.36 USD
May 2019 30.51 USD 32.02 USD
April 2019 32.64 USD 34.25 USD
March 2019 31.55 USD 33.11 USD
February 2019 30.65 USD 32.16 USD
January 2019 27.34 USD 28.69 USD
December 2018 22.66 USD 23.78 USD
November 2018 25.54 USD 26.80 USD
October 2018 26.28 USD 27.58 USD
September 2018 29.81 USD 31.28 USD
August 2018 29.32 USD 30.77 USD
July 2018 29.46 USD 30.92 USD
June 2018 27.73 USD 29.10 USD
May 2018 27.23 USD 28.58 USD
April 2018 27.82 USD 29.19 USD
March 2018 27.04 USD 28.84 USD
February 2018 27.94 USD 29.80 USD
January 2018 26.92 USD 28.71 USD
December 2017 23.23 USD 24.78 USD
November 2017 24.30 USD 25.92 USD
October 2017 24.07 USD 25.67 USD
September 2017 22.21 USD 23.69 USD
August 2017 19.75 USD 21.07 USD
July 2017 19.55 USD 20.85 USD
June 2017 19.38 USD 20.67 USD
May 2017 19.27 USD 20.55 USD
April 2017 18.91 USD 20.17 USD
March 2017 17.52 USD 19.05 USD
February 2017 16.83 USD 18.30 USD
January 2017 15.59 USD 16.95 USD
December 2016 15.10 USD 16.42 USD
November 2016 14.65 USD 15.93 USD
October 2016 13.64 USD 14.83 USD
September 2016 13.89 USD 15.10 USD
August 2016 13.35 USD 14.52 USD
July 2016 13.43 USD 14.61 USD
June 2016 13.26 USD 14.42 USD
May 2016 14.23 USD 15.48 USD
April 2016 14.13 USD 15.37 USD
March 2016 14.88 USD 16.55 USD
February 2016 14.45 USD 16.07 USD
January 2016 14.12 USD 15.70 USD
December 2015 15.14 USD 16.84 USD
November 2015 16.20 USD 18.02 USD
October 2015 15.55 USD 17.29 USD
September 2015 13.20 USD 14.68 USD
August 2015 14.59 USD 16.23 USD
July 2015 15.92 USD 17.71 USD
June 2015 14.63 USD 16.27 USD
May 2015 15.12 USD 16.82 USD
April 2015 15.23 USD 17.28 USD
March 2015 14.29 USD 16.21 USD
February 2015 13.51 USD 15.33 USD
January 2015 11.75 USD 13.33 USD
December 2014 10.88 USD 12.34 USD
November 2014 13.40 USD 15.20 USD
October 2014 13.15 USD 14.92 USD
September 2014 13.77 USD 15.62 USD
August 2014 13.55 USD 15.38 USD
July 2014 12.75 USD 14.47 USD
June 2014 14.75 USD 16.74 USD
May 2014 15.89 USD 18.03 USD
April 2014 14.81 USD 17.05 USD
March 2014 15.60 USD 17.95 USD
February 2014 15.87 USD 18.27 USD
January 2014 15.36 USD 17.68 USD
December 2013 16.64 USD 19.15 USD
November 2013 15.48 USD 17.82 USD
October 2013 14.92 USD 17.17 USD
September 2013 13.90 USD 15.99 USD
August 2013 12.54 USD 14.43 USD
July 2013 13.03 USD 15.00 USD
June 2013 11.65 USD 13.40 USD
May 2013 12.49 USD 14.37 USD
April 2013 11.35 USD 13.24 USD
March 2013 10.86 USD 12.68 USD
February 2013 10.99 USD 12.82 USD
January 2013 10.07 USD 11.76 USD
December 2012 8.51 USD 9.93 USD
November 2012 7.19 USD 8.39 USD
October 2012 7.68 USD 8.96 USD
September 2012 6.82 USD 7.96 USD
August 2012 8.17 USD 9.53 USD
July 2012 7.66 USD 8.94 USD
June 2012 7.60 USD 8.87 USD
May 2012 7.04 USD 8.22 USD
April 2012 8.33 USD 9.89 USD
March 2012 8.64 USD 10.25 USD
February 2012 7.64 USD 9.07 USD
January 2012 7.05 USD 8.37 USD
December 2011 6.62 USD 7.85 USD
November 2011 6.31 USD 7.49 USD
October 2011 6.22 USD 7.38 USD
September 2011 5.96 USD 7.07 USD
August 2011 6.64 USD 7.88 USD
July 2011 7.26 USD 8.61 USD
June 2011 7.09 USD 8.41 USD
May 2011 6.85 USD 8.21 USD
April 2011 6.48 USD 7.77 USD
March 2011 6.06 USD 7.26 USD
February 2011 6.05 USD 7.25 USD
January 2011 6.04 USD 7.23 USD
December 2010 4.89 USD 5.86 USD
November 2010 4.68 USD 5.61 USD
October 2010 5.46 USD 6.54 USD
September 2010 5.18 USD 6.20 USD
August 2010 4.60 USD 5.51 USD
July 2010 4.96 USD 5.94 USD
June 2010 4.26 USD 5.10 USD
May 2010 4.09 USD 4.90 USD
April 2010 3.85 USD 4.61 USD
March 2010 4.18 USD 5.01 USD
February 2010 4.31 USD 5.16 USD
January 2010 4.06 USD 4.86 USD
December 2009 4.15 USD 4.97 USD
November 2009 3.76 USD 4.50 USD
October 2009 3.93 USD 4.70 USD
September 2009 4.68 USD 5.61 USD
August 2009 4.32 USD 5.18 USD
July 2009 3.99 USD 4.78 USD
June 2009 3.36 USD 4.02 USD
May 2009 3.33 USD 4.05 USD
April 2009 2.93 USD 3.57 USD
March 2009 2.39 USD 2.90 USD
February 2009 2.99 USD 3.64 USD
January 2009 3.59 USD 4.38 USD
December 2008 3.44 USD 4.19 USD
November 2008 3.30 USD 4.01 USD
October 2008 3.39 USD 4.13 USD
September 2008 3.52 USD 4.29 USD
August 2008 4.60 USD 5.60 USD
July 2008 3.89 USD 4.74 USD
June 2008 3.87 USD 4.71 USD
May 2008 4.74 USD 5.81 USD
April 2008 5.09 USD 6.25 USD
March 2008 4.82 USD 5.91 USD
February 2008 5.30 USD 6.50 USD
January 2008 5.15 USD 6.31 USD
December 2007 6.52 USD 8.00 USD
November 2007 6.50 USD 7.97 USD
October 2007 6.97 USD 8.55 USD
September 2007 6.25 USD 7.66 USD
August 2007 6.08 USD 7.47 USD
July 2007 6.27 USD 7.69 USD
June 2007 6.63 USD 8.14 USD
May 2007 6.45 USD 7.91 USD
April 2007 6.61 USD 8.15 USD
March 2007 6.32 USD 7.80 USD
February 2007 6.87 USD 8.48 USD
January 2007 6.49 USD 8.00 USD

EADSY

Price: 22.24USD

52 week range price:
22.24
34.50

Dividend Yield: 6.36%

5-year range yield:
1.43%
6.36%

Forward Dividend Yield: 1.84%

Payout Ratio: 22.50%

Payout Ratio Range:
22.50%
179.64%

Dividend Per Share: 0.41 USD

Earnings Per Share: 1.82 USD

P/E Ratio: 18.67

Exchange: PNK

Sector: Industrials

Industry: Aerospace & Defense

Volume: 296978

Ebitda: -

Market Capitalization: 74.6 billion

Average Dividend Frequency: 1

Years Paying Dividends: 1

Links: