AIR.PA
Home>Equity>Airbus SE
SHARE twitter icon webp whatsapp icon webp

Airbus SE
AIRBUS SE

137.18
-0.66  (-0.48%)
EUR
Currency
8.04%
CAGR (3 year)
0.52%
CAGR (5 year)
108.29B
Market Cap
Paris
Exchange
Equity
Type Disp
N/A
Dividend Rate
33.14
Trailing PE
5.68
Price To Book
N/A
Change (1 year)
N/A
Dividend Yield
US
Region
EQUITY
Quote Type
en-US
Language
REGULAR
Market State
fr_market
Market
High
138.38
Low
137.1
Returns
-0.48%

Airbus SE Historical Data

 - CAGR 10.80%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
2001








11.79%
12.9 		3.41%
13.34 		2.25%
13.64 		12.90
2002 -4.69%
13 		12.08%
14.57 		9.95%
16.02 		3.75%
16.62 		4.63%
17.39 		-10.47%
15.57 		3.08%
16.05 		-15.08%
13.63 		-21.13%
10.75 		3.81%
11.16 		14.61%
12.79 		-22.99%
9.85 		-27.79% 14.29
2003 -1.52%
9.7 		-16.80%
8.07 		-14.50%
6.9 		20.72%
8.33 		13.69%
9.47 		12.78%
10.68 		32.68%
14.17 		1.62%
14.4 		-8.06%
13.24 		32.18%
17.5 		4.00%
18.2 		3.57%
18.85 		91.37% 15.83
2004 -7.37%
17.46 		6.59%
18.61 		-5.70%
17.55 		20.23%
21.1 		-3.55%
20.35 		12.43%
22.88 		0.09%
22.9 		-6.20%
21.48 		-0.70%
21.33 		4.78%
22.35 		1.79%
22.75 		-5.98%
21.39 		13.47% 17.54
2005 9.63%
23.45 		1.24%
23.74 		-2.86%
23.06 		-4.77%
21.96 		9.43%
24.03 		9.65%
26.35 		5.24%
27.73 		-1.33%
27.36 		7.82%
29.5 		-2.03%
28.9 		8.75%
31.43 		1.50%
31.9 		49.14% 19.43
2006 1.10%
32.25 		-4.62%
30.76 		13.04%
34.77 		-10.04%
31.28 		-11.13%
27.8 		-19.21%
22.46 		0.40%
22.55 		4.39%
23.54 		-3.65%
22.68 		-6.31%
21.25 		4.52%
22.21 		17.51%
26.1 		-18.18% 21.53
2007 -2.45%
25.46 		1.77%
25.91 		-10.38%
23.22 		2.15%
23.72 		-1.48%
23.37 		3.21%
24.12 		-7.67%
22.27 		-2.20%
21.78 		-1.01%
21.56 		8.72%
23.44 		-6.40%
21.94 		-0.50%
21.83 		-16.36% 23.86
2008 -21.94%
17.04 		2.29%
17.43 		-13.88%
15.01 		7.59%
16.15 		-7.00%
15.02 		-19.84%
12.04 		1.25%
12.19 		25.76%
15.33 		-21.72%
12 		7.83%
12.94 		-3.71%
12.46 		-3.45%
12.03 		-44.89% 26.44
2009 13.88%
13.7 		-14.89%
11.66 		-24.87%
8.76 		25.57%
11 		4.09%
11.45 		0.52%
11.51 		16.25%
13.38 		8.07%
14.46 		6.15%
15.35 		-16.74%
12.78 		-6.81%
11.91 		18.30%
14.09 		17.12% 29.30
2010 0.78%
14.2 		6.69%
15.15 		-1.65%
14.9 		-5.84%
14.03 		16.11%
16.29 		3.56%
16.87 		7.77%
18.18 		-4.51%
17.36 		5.41%
18.3 		3.22%
18.89 		-8.63%
17.26 		2.90%
17.76 		26.05% 32.46
2011 18.52%
21.05 		-0.43%
20.96 		-2.00%
20.54 		1.70%
20.89 		9.53%
22.88 		0.87%
23.08 		4.85%
24.2 		-8.51%
22.14 		-4.25%
21.2 		0.80%
21.37 		3.84%
22.19 		8.83%
24.15 		35.98% 35.97
2012 6.34%
25.68 		6.15%
27.26 		12.62%
30.7 		-2.83%
29.83 		-9.25%
27.07 		3.21%
27.94 		4.72%
29.26 		3.62%
30.32 		-18.63%
24.67 		11.11%
27.41 		-5.55%
25.89 		13.56%
29.4 		21.74% 39.85
2013 17.69%
34.6 		13.24%
39.18 		1.33%
39.7 		1.01%
40.1 		10.85%
44.45 		-7.63%
41.06 		9.30%
44.88 		-2.85%
43.6 		8.03%
47.1 		7.45%
50.61 		3.26%
52.26 		6.79%
55.81 		89.83% 44.15
2014 -5.73%
52.61 		1.48%
53.39 		-2.62%
51.99 		-4.81%
49.49 		6.30%
52.61 		-6.98%
48.94 		-11.40%
43.36 		7.96%
46.81 		6.43%
49.82 		-4.46%
47.6 		2.92%
48.99 		-15.60%
41.35 		-25.91% 48.92
2015 14.15%
47.2 		17.22%
55.33 		9.24%
60.44 		2.58%
62 		0.00%
62 		-6.13%
58.2 		11.00%
64.6 		-10.08%
58.09 		-8.92%
52.91 		19.75%
63.36 		8.02%
68.44 		-8.56%
62.58 		51.34% 54.20
2016 -7.61%
57.82 		3.39%
59.78 		-2.39%
58.35 		-6.41%
54.61 		2.58%
56.02 		-7.66%
51.73 		1.74%
52.63 		-0.65%
52.29 		2.96%
53.84 		0.58%
54.15 		11.30%
60.27 		4.26%
62.84 		0.42% 60.05
2017 -0.13%
62.76 		10.45%
69.32 		2.90%
71.33 		4.07%
74.23 		-1.56%
73.07 		-1.46%
72 		-1.94%
70.6 		0.01%
70.61 		13.88%
80.41 		9.13%
87.75 		-0.52%
87.29 		-4.91%
83 		32.08% 66.54
2018 11.45%
92.5 		6.31%
98.34 		-4.62%
93.8 		3.84%
97.4 		-0.09%
97.31 		3.03%
100.26 		5.73%
106 		0.25%
106.26 		1.81%
108.18 		-9.68%
97.71 		-3.16%
94.62 		-11.27%
83.96 		1.16% 73.73
2019 19.37%
100.22 		13.35%
113.6 		3.79%
117.9 		3.38%
121.88 		-5.76%
114.86 		8.55%
124.68 		2.71%
128.06 		-2.12%
125.34 		-4.90%
119.2 		7.73%
128.42 		3.88%
133.4 		-2.19%
130.48 		55.41% 81.69
2020 2.12%
133.24 		-18.87%
108.1 		-45.11%
59.34 		-2.46%
57.88 		-2.04%
56.7 		12.03%
63.52 		-2.38%
62.01 		11.01%
68.84 		-9.83%
62.07 		0.84%
62.59 		40.17%
87.73 		2.34%
89.78 		-31.19% 90.51
2021 -7.33%
83.2 		15.28%
95.91 		0.66%
96.54 		3.52%
99.94 		6.72%
106.66 		1.67%
108.44 		6.69%
115.7 		0.00%
115.7 		-0.52%
115.1 		-3.91%
110.6 		-10.74%
98.72 		13.82%
112.36 		25.15% 100.29
2022 -0.21%
112.12 		2.48%
114.9 		-3.95%
110.36 		-4.37%
105.54 		3.07%
108.78 		-15.01%
92.45 		13.45%
104.88 		-6.66%
97.89 		-9.19%
88.89 		23.28%
109.58 		-0.35%
109.2 		1.67%
111.02 		-1.19% 111.12
2023 3.44%
114.84 		7.99%
124.02 		-0.60%
123.28 		3.13%
127.14 		-3.62%
122.54 		8.01%
132.36 		1.22%
133.98 		1.04%
135.38 		-6.20%
126.98 		-0.55%
126.28 		7.86%
136.2 		2.63%
139.78 		25.91% 123.12
2024 5.74%
147.8 		3.48%
152.94 		11.63%
170.72 		-9.40%
154.68 		0.79%
155.9 		-17.73%
128.26 		9.12%
139.96 		-0.81%
138.82 		-5.47%
131.22 		6.81%
140.16 		-2.13%
137.18
-1.86% 136.42
Data Source: Yahoo

Performance

Today’s Low
137.08
Today’s High
138.38
52W Low
124.72
52W High
172.78
Today Open
137.56
Prev. Close
137.84
Volume
59265

Airbus SE historical chart

52-Week Range
124.72 - 172.78
Quote Source Name
Triggerable
False
Custom Price Alert Confidence
Exchange
PAR
Message Board Id
finmb_561001
Exchange Timezone Name
Europe/Paris
Exchange Timezone Short Name
CET
Gmt Off Set Milliseconds
Esg Populated
False
First Trade Date Milliseconds
Price Hint
2
Regular Market Day Range
137.08 - 138.38
Financial Currency
EUR
Regular Market Time
11/21/2024 2:09:39 PM
Source Interval
15
Exchange Data Delayed By
15
Tradeable
False
Crypto Tradeable
Symbol
AIR.PA

Airbus SE Dividend History

TypeAmountEx Date
Cash Dividend 1.00 16 Apr 2024
Cash Dividend 1.80 25 Apr 2023
Cash Dividend 1.50 19 Apr 2022
Cash Dividend 1.65 15 Apr 2019
Cash Dividend 1.50 16 Apr 2018
Cash Dividend 1.35 18 Apr 2017
Cash Dividend 1.30 02 May 2016
Cash Dividend 1.20 01 Jun 2015
Cash Dividend 0.75 29 May 2014
Cash Dividend 0.60 31 May 2013
Cash Dividend 0.45 04 Jun 2012
Cash Dividend 0.45 01 Jun 2012
Cash Dividend 0.22 03 Jun 2011
Cash Dividend 0.22 01 Jun 2011
Cash Dividend 0.20 03 Jun 2009
Cash Dividend 0.12 30 May 2008
Cash Dividend 0.14 25 Apr 2008
Cash Dividend 0.12 11 May 2007
Cash Dividend 0.65 10 May 2006
Cash Dividend 0.50 16 May 2005
Cash Dividend 0.40 01 Apr 2005
Cash Dividend 0.40 11 May 2004
Cash Dividend 0.30 12 May 2003
Cash Dividend 0.50 22 May 2002
Data Source: Yahoo

Airbus SE Split History

Data Source: Yahoo

Airbus SE Historical Data

DatePriceOpenHighLowDifferenceChange%
21 Nov 2024 137.18137.56138.38137.08-0.66-0.48%
20 Nov 2024 137.84138.38139.72137.360.580.42%
19 Nov 2024 137.26138.32138.36135.10-1.28-0.92%
18 Nov 2024 138.54137.12138.68136.800.500.36%
15 Nov 2024 138.04137.90138.98136.74-0.88-0.63%
14 Nov 2024 138.92139.08140.20138.220.460.33%
13 Nov 2024 138.46139.10140.26137.60-1.66-1.18%
12 Nov 2024 140.12143.94145.28140.12-5.36-3.68%
11 Nov 2024 145.48143.68145.66143.463.182.23%
08 Nov 2024 142.30144.56144.90141.26-2.10-1.45%
07 Nov 2024 144.40142.72145.26141.362.041.43%
06 Nov 2024 142.36142.76145.84141.160.540.38%
05 Nov 2024 141.82140.52142.30139.901.541.10%
04 Nov 2024 140.28140.92141.64139.88-1.32-0.93%
01 Nov 2024 141.60139.36143.04139.121.441.03%
31 Oct 2024 140.16145.00145.00140.160.420.30%
30 Oct 2024 139.74140.04140.42137.42-0.60-0.43%
29 Oct 2024 140.34141.34142.12138.980.460.33%
28 Oct 2024 139.88140.92141.70138.52-0.60-0.43%
25 Oct 2024 140.48140.44141.28139.96-0.64-0.45%
24 Oct 2024 141.12141.60142.06140.84-0.06-0.04%
23 Oct 2024 141.18140.38141.66140.04-0.06-0.04%
22 Oct 2024 141.24138.20142.30137.562.401.73%
21 Oct 2024 138.84139.00139.94138.18-0.72-0.52%
18 Oct 2024 139.56140.72141.24139.56-1.74-1.23%
17 Oct 2024 141.30137.62142.46137.365.343.93%
16 Oct 2024 135.96135.20136.80134.720.200.15%
15 Oct 2024 135.76136.00137.14135.320.640.47%
14 Oct 2024 135.12133.48135.32132.102.201.66%
11 Oct 2024 132.92127.74133.46126.265.023.92%
10 Oct 2024 127.90126.06128.92125.980.460.36%
09 Oct 2024 127.44126.44127.44125.161.100.87%
08 Oct 2024 126.34126.38126.92124.72-1.06-0.83%
07 Oct 2024 127.40127.58128.00125.660.560.44%
04 Oct 2024 126.84126.28127.54125.560.280.22%
03 Oct 2024 126.56127.28127.78125.72-0.78-0.61%
02 Oct 2024 127.34128.70129.26127.20-1.40-1.09%
01 Oct 2024 128.74131.64132.92128.28-2.48-1.89%
30 Sep 2024 131.22133.44133.52131.22-2.60-1.94%
27 Sep 2024 133.82133.88134.62132.48-0.52-0.39%
26 Sep 2024 134.34134.66135.40133.540.840.63%
25 Sep 2024 133.50133.86134.20133.06-1.42-1.05%
24 Sep 2024 134.92134.50134.94133.661.981.49%
23 Sep 2024 132.94131.50133.10130.922.101.61%
20 Sep 2024 130.84133.60133.90130.76-2.60-1.95%
19 Sep 2024 133.44130.24133.50129.664.723.67%
18 Sep 2024 128.72129.50130.36128.58-1.00-0.77%
17 Sep 2024 129.72130.00131.06128.840.300.23%
16 Sep 2024 129.42129.70130.92129.38-1.08-0.83%
13 Sep 2024 130.50130.70130.94129.58-0.04-0.03%
12 Sep 2024 130.54130.92131.56128.920.320.25%
11 Sep 2024 130.22130.56131.24128.82-0.22-0.17%
10 Sep 2024 130.44129.70131.32129.320.680.52%
09 Sep 2024 129.76129.22130.64128.561.421.11%
06 Sep 2024 128.34131.22132.28128.34-3.40-2.58%
05 Sep 2024 131.74132.82133.20130.94-1.84-1.38%
04 Sep 2024 133.58132.08134.32132.02-0.96-0.71%
03 Sep 2024 134.54136.80137.68134.06-2.38-1.74%
02 Sep 2024 136.92138.84139.12136.14-1.90-1.37%
30 Aug 2024 138.82140.14140.96138.82-1.74-1.24%
29 Aug 2024 140.56140.98142.04140.36-0.30-0.21%
28 Aug 2024 140.86141.32142.52140.780.000.00%
27 Aug 2024 140.86141.38142.02140.80-0.28-0.20%
26 Aug 2024 141.14140.86141.52140.140.340.24%
23 Aug 2024 140.80139.36141.10139.281.921.38%
22 Aug 2024 138.88139.30139.96138.62-0.22-0.16%
21 Aug 2024 139.10138.32139.10138.040.620.45%
20 Aug 2024 138.48139.00139.46138.48-0.04-0.03%
19 Aug 2024 138.52136.90138.56136.040.900.65%
16 Aug 2024 137.62137.42137.62136.300.700.51%
15 Aug 2024 136.92134.98136.92133.862.261.68%
14 Aug 2024 134.66135.30135.30134.160.320.24%
13 Aug 2024 134.34134.78134.90133.600.580.43%
12 Aug 2024 133.76134.74135.26133.36-0.60-0.45%
09 Aug 2024 134.36134.64135.90133.86-0.10-0.07%
08 Aug 2024 134.46134.06135.04133.14-1.52-1.12%
07 Aug 2024 135.98132.92136.16132.742.942.21%
06 Aug 2024 133.04132.24134.06131.262.541.95%
05 Aug 2024 130.50129.04131.26128.40-1.40-1.06%
02 Aug 2024 131.90132.72135.28131.82-2.02-1.51%
01 Aug 2024 133.92138.88139.38133.92-6.04-4.32%
31 Jul 2024 139.96140.00143.22137.926.384.78%
30 Jul 2024 133.58130.76133.58130.123.362.58%
29 Jul 2024 130.22131.78132.54129.62-0.68-0.52%
26 Jul 2024 130.90128.80130.96128.341.941.50%
25 Jul 2024 128.96129.56129.56126.66-1.64-1.26%
24 Jul 2024 130.60131.44132.22130.34-1.60-1.21%
23 Jul 2024 132.20132.32132.98130.58-0.36-0.27%
22 Jul 2024 132.56132.36133.36131.580.760.58%
19 Jul 2024 131.80131.42132.76130.800.920.70%
18 Jul 2024 130.88133.00133.40130.88-1.20-0.91%
17 Jul 2024 132.08133.10133.44131.32-0.92-0.69%
16 Jul 2024 133.00132.86133.32131.960.000.00%
15 Jul 2024 133.00133.00134.18132.44-0.36-0.27%
12 Jul 2024 133.36132.86133.56131.781.401.06%
11 Jul 2024 131.96133.44133.64131.96-1.34-1.01%
10 Jul 2024 133.30131.88134.26131.021.461.11%
09 Jul 2024 131.84135.54135.60131.84-3.84-2.83%
08 Jul 2024 135.68135.48137.26135.00-0.60-0.44%
05 Jul 2024 136.28137.00138.14136.160.180.13%
04 Jul 2024 136.10136.90137.28135.340.260.19%
03 Jul 2024 135.84132.56136.10132.143.963.00%
02 Jul 2024 131.88130.00132.10129.840.240.18%
01 Jul 2024 131.64131.34132.70130.403.382.64%
28 Jun 2024 128.26130.62130.62127.54-2.38-1.82%
27 Jun 2024 130.64132.00132.48129.88-0.34-0.26%
26 Jun 2024 130.98135.14137.38129.10-3.80-2.82%
25 Jun 2024 134.78135.00136.84129.96-14.00-9.41%
24 Jun 2024 148.78148.56149.40148.000.200.13%
21 Jun 2024 148.58148.88149.10147.54-0.18-0.12%
20 Jun 2024 148.76148.32148.96147.740.820.55%
19 Jun 2024 147.94148.50148.78147.62-0.18-0.12%
18 Jun 2024 148.12147.68148.40146.262.321.59%
17 Jun 2024 145.80144.82145.80142.841.981.38%
14 Jun 2024 143.82145.60145.82141.74-1.98-1.36%
13 Jun 2024 145.80149.00149.30145.80-3.56-2.38%
12 Jun 2024 149.36149.30149.92148.140.860.58%
11 Jun 2024 148.50150.00150.62147.12-0.96-0.64%
10 Jun 2024 149.46147.88149.46146.60-0.54-0.36%
07 Jun 2024 150.00153.00153.14148.74-3.52-2.29%
06 Jun 2024 153.52153.78154.38152.620.340.22%
05 Jun 2024 153.18153.48154.32152.680.580.38%
04 Jun 2024 152.60154.64155.80152.28-2.70-1.74%
03 Jun 2024 155.30157.18157.74154.70-0.60-0.38%
31 May 2024 155.90159.34159.74154.42-3.20-2.01%
30 May 2024 159.10156.14160.06156.002.361.51%
29 May 2024 156.74157.84158.12156.30-1.72-1.09%
28 May 2024 158.46159.70160.50157.74-1.00-0.63%
27 May 2024 159.46159.00159.46158.240.340.21%
24 May 2024 159.12160.30160.42158.42-2.16-1.34%
23 May 2024 161.28160.50161.86159.940.880.55%
22 May 2024 160.40162.00162.46160.38-0.94-0.58%
21 May 2024 161.34161.24161.88159.180.400.25%
20 May 2024 160.94159.32161.42158.941.981.25%
17 May 2024 158.96158.12159.36157.840.000.00%
16 May 2024 158.96159.70159.88158.00-1.04-0.65%
15 May 2024 160.00159.52160.28158.921.300.82%
14 May 2024 158.70157.72158.70157.040.740.47%
13 May 2024 157.96159.54159.90156.72-1.88-1.18%
10 May 2024 159.84162.88163.36159.78-2.60-1.60%
09 May 2024 162.44161.30162.44160.540.920.57%
08 May 2024 161.52159.76162.82159.542.661.67%
07 May 2024 158.86157.92159.00157.082.201.40%
06 May 2024 156.66154.62156.92154.402.321.50%
03 May 2024 154.34154.12155.52153.460.760.49%
02 May 2024 153.58154.52154.56153.14-1.10-0.71%
30 Apr 2024 154.68156.08157.02154.66-1.22-0.78%
29 Apr 2024 155.90157.50157.90154.10-1.16-0.74%
26 Apr 2024 157.06158.00158.38153.72-1.46-0.92%
25 Apr 2024 158.52162.00162.06156.98-3.70-2.28%
24 Apr 2024 162.22162.48164.74162.20-0.50-0.31%
23 Apr 2024 162.72161.40163.02160.641.280.79%
22 Apr 2024 161.44160.08161.56159.481.400.87%
19 Apr 2024 160.04158.24160.90157.58-0.62-0.39%
18 Apr 2024 160.66161.22161.60158.900.760.48%
17 Apr 2024 159.90158.86161.56158.500.900.57%
16 Apr 2024 159.00159.18159.60156.88-4.60-2.81%
15 Apr 2024 163.60164.18165.44162.880.700.43%
12 Apr 2024 162.90163.70165.28162.440.640.39%
11 Apr 2024 162.26164.42165.64161.48-1.96-1.19%
10 Apr 2024 164.22164.70165.14162.70-0.46-0.28%
09 Apr 2024 164.68170.00170.10164.36-5.86-3.44%
08 Apr 2024 170.54168.38171.22168.382.521.50%
05 Apr 2024 168.02166.52168.04165.240.060.04%
04 Apr 2024 167.96168.00169.06167.52-0.10-0.06%
03 Apr 2024 168.06166.56168.06166.100.900.54%
02 Apr 2024 167.16170.52171.10166.44-3.56-2.09%
28 Mar 2024 170.72171.22172.36170.44-0.88-0.51%
27 Mar 2024 171.60171.10172.78170.800.960.56%
26 Mar 2024 170.64170.12171.10169.620.520.31%
25 Mar 2024 170.12169.94170.62169.480.220.13%
22 Mar 2024 169.90169.86170.88169.340.600.35%
21 Mar 2024 169.30170.00170.32168.101.240.74%
20 Mar 2024 168.06166.14168.56165.821.881.13%
19 Mar 2024 166.18165.00167.40164.922.961.81%
18 Mar 2024 163.22162.30164.16162.260.460.28%
15 Mar 2024 162.76160.76163.46160.442.401.50%
14 Mar 2024 160.36160.00161.90160.001.080.68%
13 Mar 2024 159.28158.38159.88157.761.280.81%
12 Mar 2024 158.00157.24158.12155.381.200.77%
11 Mar 2024 156.80157.78158.34156.52-1.26-0.80%
08 Mar 2024 158.06157.94158.26156.40-0.28-0.18%
07 Mar 2024 158.34157.68158.66156.740.100.06%
06 Mar 2024 158.24158.90159.32156.660.660.42%
05 Mar 2024 157.58156.00157.94155.982.221.43%
04 Mar 2024 155.36152.52155.86152.302.721.78%
01 Mar 2024 152.64154.00154.12152.24-0.30-0.20%
29 Feb 2024 152.94153.40154.08152.14-0.78-0.51%
28 Feb 2024 153.72148.50153.76148.165.723.86%
27 Feb 2024 148.00147.78148.86147.320.660.45%
26 Feb 2024 147.34147.42148.20147.14-0.62-0.42%
23 Feb 2024 147.96147.46148.30146.500.680.46%
22 Feb 2024 147.28146.62147.88145.821.420.97%
21 Feb 2024 145.86145.88145.88144.740.900.62%
20 Feb 2024 144.96143.88145.50143.680.660.46%
19 Feb 2024 144.30145.52146.22143.88-2.04-1.39%
16 Feb 2024 146.34148.68149.12144.98-2.56-1.72%
15 Feb 2024 148.90146.90151.06146.42-1.36-0.91%
14 Feb 2024 150.26148.92152.14148.701.360.91%
13 Feb 2024 148.90149.16149.42147.20-1.06-0.71%
12 Feb 2024 149.96150.50150.80148.50-0.56-0.37%
09 Feb 2024 150.52151.68152.18146.90-0.82-0.54%
08 Feb 2024 151.34151.46151.98150.000.660.44%
07 Feb 2024 150.68152.30152.82150.68-1.06-0.70%
06 Feb 2024 151.74149.84152.20149.842.681.80%
05 Feb 2024 149.06149.14149.92148.44-0.24-0.16%
02 Feb 2024 149.30148.42149.66148.001.901.29%
01 Feb 2024 147.40147.22147.94146.90-0.40-0.27%
31 Jan 2024 147.80150.00150.14147.44-2.06-1.37%
30 Jan 2024 149.86150.00151.40149.420.780.52%
29 Jan 2024 149.08149.60150.14148.84-0.20-0.13%
26 Jan 2024 149.28148.56149.40148.240.800.54%
25 Jan 2024 148.48148.04149.02147.121.741.19%
24 Jan 2024 146.74148.04148.28144.72-1.26-0.85%
23 Jan 2024 148.00150.50150.84147.20-2.04-1.36%
22 Jan 2024 150.04149.98150.62149.341.200.81%
19 Jan 2024 148.84150.00150.48148.16-1.20-0.80%
18 Jan 2024 150.04147.26150.24147.003.002.04%
17 Jan 2024 147.04146.40147.38145.94-0.62-0.42%
16 Jan 2024 147.66147.60148.58146.70-0.36-0.24%
15 Jan 2024 148.02148.58148.84147.98-1.18-0.79%
12 Jan 2024 149.20145.80149.20145.625.323.70%
11 Jan 2024 143.88144.72145.22143.66-0.16-0.11%
10 Jan 2024 144.04142.98144.64142.840.920.64%
09 Jan 2024 143.12144.76144.78142.44-0.08-0.06%
08 Jan 2024 143.20141.50143.58140.663.502.51%
05 Jan 2024 139.70138.26140.16138.140.320.23%
04 Jan 2024 139.38137.58139.72137.502.221.62%
03 Jan 2024 137.16140.48140.92136.62-4.12-2.92%
02 Jan 2024 141.28140.38142.40140.121.501.07%
29 Dec 2023 139.78139.46140.42139.460.100.07%
28 Dec 2023 139.68139.84140.18139.460.260.19%
27 Dec 2023 139.42139.76140.02139.02-0.02-0.01%
22 Dec 2023 139.44138.72140.16138.340.920.66%
21 Dec 2023 138.52137.00138.84136.800.640.46%
20 Dec 2023 137.88140.08140.16137.66-2.00-1.43%
19 Dec 2023 139.88139.28140.10138.980.700.50%
18 Dec 2023 139.18139.32139.54138.60-0.34-0.24%
15 Dec 2023 139.52140.54141.64138.80-0.54-0.39%
14 Dec 2023 140.06142.80143.98139.56-2.24-1.57%
13 Dec 2023 142.30143.00143.44142.30-0.38-0.27%
12 Dec 2023 142.68141.92142.80140.200.380.27%
11 Dec 2023 142.30142.04142.98141.920.480.34%
08 Dec 2023 141.82139.68142.02139.283.462.50%
07 Dec 2023 138.36138.00138.62137.580.060.04%
06 Dec 2023 138.30136.74139.28136.021.741.27%
05 Dec 2023 136.56136.50137.00135.24-0.46-0.34%
04 Dec 2023 137.02137.90138.62137.02-1.06-0.77%
01 Dec 2023 138.08137.12138.30136.921.881.38%
30 Nov 2023 136.20135.80136.42134.900.640.47%
29 Nov 2023 135.56134.48136.78134.321.000.74%
28 Nov 2023 134.56133.66134.92133.420.960.72%
27 Nov 2023 133.60134.76134.92133.60-1.06-0.79%
24 Nov 2023 134.66134.70135.54134.620.080.06%
23 Nov 2023 134.58133.96135.64133.640.580.43%
22 Nov 2023 134.00133.88134.10132.660.240.18%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 12.46
52-Week Low Change % 0.10%
52-Week High Change -35.60
52-Week High Change % -0.21%

Stock Price Average

50 Day Average 135.52
50 Day Average Change 1.66
50 Day Average Change % 0.01%
200 Day Average 145.47
200 Day Average Change -8.29
200 Day Average Change % -0.06%

Share Statistics

Airbus SE Financials

 2019-12-312020-03-312020-12-312021-12-312022-12-312023-12-312024-09-30
Beginning Cash Position  9314000000.014439000000.014572000000.015823000000.013649000000.0
Capital Expenditure  -1759000000.0-1928000000.0-2464000000.0-3051000000.0-3445000000.0
Capital Expenditure Reported-2340000000.0      
Cash Dividends Paid-1280000000.0   -1181000000.0-1421000000.0-2215000000.0
Change In Inventory  152000000.02405000000.0-3218000000.0-1854000000.0 
Change In Other Current Assets  -3217000000.0-1911000000.01445000000.01380000000.099000000.0
Change In Payable  -5523000000.0194000000.03309000000.01421000000.0 
Change In Receivables  351000000.0379000000.0-115000000.0258000000.0 
Change In Working Capital  -8237000000.01067000000.01421000000.01205000000.0-76000000.0
Changes In Cash  5539000000.0-259000000.01060000000.0851000000.0-4161000000.0
Common Stock Dividend Paid-1280000000.0   -1181000000.0-1421000000.0-2215000000.0
Common Stock Payments-31000000.0      
Deferred Tax  39000000.0853000000.0939000000.01156000000.0923000000.0
Depreciation  2831000000.02325000000.02716000000.02242000000.02497000000.0
Depreciation And Amortization  2831000000.02325000000.02716000000.02242000000.02497000000.0
Dividends Received CFI  -8000000.079000000.0100000000.0150000000.0191000000.0
Effect Of Exchange Rate Changes  -414000000.0392000000.0191000000.0-201000000.0-300000000.0
End Cash Position  14439000000.014572000000.015823000000.016473000000.09488000000.0
Financing Cash Flow  6833000000.0-2179000000.0-2115000000.0-1276000000.0-2597000000.0
Free Cash Flow  -7179000000.02711000000.03824000000.03204000000.01524000000.0
Gain Loss On Investment Securities  9000000.0-116000000.025000000.064000000.056000000.0
Interest Paid CFO  -205000000.0-330000000.0-322000000.0-606000000.0 
Interest Received CFO  82000000.0111000000.0250000000.0690000000.0 
Investing Cash Flow  4126000000.0-2719000000.0-3113000000.0-4128000000.0-6533000000.0
Issuance Of Debt402000000.0 7102000000.00.0   
Long Term Debt Issuance402000000.0 7102000000.00.0   
Long Term Debt Payments-562000000.0 -445000000.0-2295000000.0   
Net Business Purchase And Sale  -638000000.0-206000000.0-506000000.0-516000000.0-517000000.0
Net Common Stock Issuance  85000000.0-22000000.0-36000000.0-334000000.0-168000000.0
Net Income From Continuing Operations  -1169000000.04174000000.04136000000.03613000000.03070000000.0
Net Intangibles Purchase And Sale  -1531000000.0-1716000000.0-2363000000.0-2976000000.0-3356000000.0
Net Investment Purchase And Sale  6303000000.0-1186000000.0-344000000.0-786000000.0-2851000000.0
Net Issuance Payments Of Debt402000000.0 7102000000.00.0   
Net Long Term Debt Issuance402000000.0 7102000000.00.0   
Net Other Financing Charges  -354000000.0-2157000000.0-897000000.0479000000.0-214000000.0
Net Other Investing Changes137000000.0  310000000.0   
Net PPEPurchase And Sale-2340000000.0 -1759000000.0    
Operating Cash Flow  -5420000000.04639000000.06288000000.06255000000.04969000000.0
Other Non Cash Items -927000000.0366000000.0-617000000.0-337000000.0-516000000.0-313000000.0
Pension And Employee Benefit Expense-1752000000.0 -314000000.0-533000000.0   
Provisionand Write Offof Assets  1138000000.0-1934000000.0-1016000000.0-114000000.0214000000.0
Purchase Of Business  -1046000000.0-602000000.0-965000000.0-1025000000.0-976000000.0
Purchase Of Intangibles  -1759000000.0-1928000000.0-2464000000.0-3051000000.0-3445000000.0
Purchase Of Investment  -337000000.0-3049000000.0-1851000000.0-2700000000.0 
Purchase Of PPE-2340000000.0 -1759000000.0    
Repayment Of Debt-562000000.0 -445000000.0-2295000000.0   
Repurchase Of Capital Stock-31000000.0      
Sale Of Business  408000000.0396000000.0459000000.0509000000.0459000000.0
Sale Of Intangibles  228000000.0212000000.0101000000.075000000.089000000.0
Sale Of Investment  6640000000.01863000000.01507000000.01914000000.0 
Taxes Refund Paid  79000000.0-321000000.0-790000000.0-544000000.0 
Data Source: Yahoo

Similar Calculator

View all

Disclaimer: sensexindia.in would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore sensexindia.in doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
sensexindia.in or anyone involved with sensexindia.in will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.