|
Real-time
Other stock markets
|
5-day change | 1st Jan Change | ||
| 209.30 EUR | +3.51% |
|
+0.14% | +5.44% |
| 10:51am | UK's Senior expects to hit medium-term targets ahead of schedule | RE |
| 10:46am | Spanish stocks - Factors to watch on Aug 3 | RE |
Quotes 5-day view: Airbus SE
Real-time Euronext Paris
| 28/07/2026 | 29/07/2026 | 30/07/2026 | 31/07/2026 | 03/08/2026 | |
|---|---|---|---|---|---|
| Last | €212.00 | €209.90 | €204.00 | €202.20 | €209.30 |
| Volume | 1,277,149 | 853,081 | 1,508,027 | 1,470,403 | 162,274 |
| Change | +1.48% | -0.99% | -2.81% | -0.88% | +3.51% |
| Opening | €210.60 | €211.45 | €206.55 | €205.40 | €206.35 |
| High | €213.35 | €211.90 | €207.90 | €208.65 | €209.85 |
| Low | €209.35 | €208.40 | €203.05 | €201.65 | €206.30 |
Performance
| 1 day | +3.46% | ||
| 1 week | +0.14% | ||
| Current month | +3.46% | ||
| 1 month | +1.48% | ||
| 3 months | +18.74% | ||
| 6 months | +9.97% | ||
| Current year | +5.44% | ||
| 1 year | +21.40% | ||
| 3 years | +60.40% | ||
| 5 years | +82.26% | ||
| 10 years | +314.59% |
Volumes
marketsDaily volume
162,274
Estimated daily volume
1,976,455
Avg. Volume 20 sessions
1,091,923
Daily volume ratio
1.81
Avg. Volume 20 sessions
228,539,483.9
Avg. Volume 20 sessions USD
263,423,750.72
Record volume 1
68,335,900
Record volume 2
26,899,990
Record volume 3
23,354,740
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (EUR)
160,037,354,875
Market Cap (USD)
184,099,108,334
Net sales (EUR)
73,420,000,000
Net sales (USD)
84,458,759,922
Number of employees
168,754
Sales / Employee (EUR)
435,071
Sales / Employee (USD)
500,484
Free-Float
73.63 %
Free-Float capitalization (EUR)
117,958,018,577
Free-Float capitalization (USD)
135,693,107,762
Average Daily Capital Traded
0.14%
Indicators
Moving average 5 days
207.4
Moving average 20 days
201.36
Moving average 50 days
190.36
Moving average 100 days
180.69
Price spread / (MMA5)
-0.91%
Price spread / (MMA20)
-3.79%
Price spread / (MMA50)
-9.05%
Price spread / (MMA100)
-13.67%
STIM
RSI 9 days
53.38
RSI 14 days
56.04
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +3.51% | +0.14% | +21.40% | +60.40% | 184B | |
| -2.15% | +3.16% | -2.60% | -6.59% | 171B | |
| +2.15% | -0.07% | +12.23% | +73.46% | 26.43B | |
| -2.10% | -10.75% | +10.40% | +11.00% | 14.66B | |
| -1.24% | +3.17% | -58.33% | -13.75% | 7.03B | |
| +7.74% | +3.95% | - | - | 4.37B | |
| -0.59% | +4.15% | -31.55% | -32.46% | 3.26B | |
| -0.41% | +8.02% | -15.10% | - | 2.05B | |
| -0.43% | +1.31% | -63.29% | -73.18% | 808M | |
| +8.95% | +20.69% | +409.09% | +1,106.90% | 365M | |
| Average | +1.54% | +1.24% | +31.36% | +140.72% | 41.39B | |
| Weighted average by Cap. | +0.78% | +0.25% | +8.61% | +30.04% |
Historical Quotes: Airbus SE
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
3bac403.xpkqlrA0kGLKkUOpKblCcR0isE1y_NSq9-S85091QlI.octBoMpN6gD_5iLaa4ETFVJ0hhQDnYbEu4nr33kQMBr-rXjz41bTMoH3IA
| Date | Price | Volume | Total |
|---|---|---|---|
| 11:42:12 | 209.30 | 1 | 87,829 |
| 11:42:12 | 209.30 | 4 | 87,828 |
| 11:42:09 | 209.30 | 7 | 87,824 |
| 11:41:59 | 209.25 | 5 | 87,817 |
| 11:41:50 | 209.25 | 1 | 87,812 |
| 11:41:43 | 209.35 | 3 | 87,811 |
| 11:41:41 | 209.30 | 20 | 87,808 |
| 11:41:27 | 209.30 | 37 | 87,788 |
| 11:41:27 | 209.30 | 3 | 87,751 |
| 11:41:27 | 209.30 | 4 | 87,748 |
Course Extremes
| 1 week | 201.65 |  | 213.35 |
| 1 month | 190.9 | | 213.35 |
| Current year | 157.42 | | 221.3 |
| 1 year | 157.42 | | 221.3 |
| 3 years | 120.28 | | 221.3 |
| 5 years | 86.52 | | 221.3 |
| 10 years | 48.12 | | 221.3 |
Monthly variations
Annual variations
| 2026 | +1.92% | ||
| 2025 | +28.18% | ||
| 2024 | +10.73% | ||
| 2023 | +25.91% | ||
| 2022 | -1.19% | ||
| 2021 | +25.15% | ||
| 2020 | -31.19% | ||
| 2019 | +55.41% | ||
| 2018 | +1.16% | ||
| 2017 | +32.08% | ||
| 2016 | +1.35% | ||
| 2015 | +49.94% | ||
| 2014 | -25.91% | ||
| 2013 | +89.19% | ||
| 2012 | +22.15% | ||
| 2011 | +38.47% | ||
| 2010 | +23.82% | ||
| 2009 | +17.08% | ||
| 2008 | -44.89% | ||
| 2007 | -16.36% | ||
| 2006 | -18.18% | ||
| 2005 | +49.14% | ||
| 2004 | +13.47% | ||
| 2003 | +91.37% | ||
| 2002 | -27.79% | ||
| 2001 | -42.35% | ||
| 2000 | +35.20% |
- Stock Market
- Stocks
- AIR Stock
- Quotes Airbus SE
Select your edition
All financial news and data tailored to specific country editions
