Airbus SE (Germany) Price History

AIRA Stock  EUR 46.80  1.60  3.54%   
If you're considering investing in Airbus Stock, it is important to understand the factors that can impact its price. As of today, the current price of Airbus SE stands at 46.80, as last reported on the 19th of July, with the highest price reaching 46.80 and the lowest price hitting 45.80 during the day. Airbus SE appears to be very steady, given 3 months investment horizon. Airbus SE secures Sharpe Ratio (or Efficiency) of 0.24, which signifies that the company had a 0.24 % return per unit of risk over the last 3 months. By analyzing Airbus SE's technical indicators, you can evaluate if the expected return of 0.54% is justified by implied risk. Please makes use of Airbus SE's Mean Deviation of 1.82, downside deviation of 1.89, and Risk Adjusted Performance of 0.2058 to double-check if our risk estimates are consistent with your expectations.
  
Airbus Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.2409

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsAIRA
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 2.22
  actual daily
19
81% of assets are more volatile

Expected Return

 0.54
  actual daily
10
90% of assets have higher returns

Risk-Adjusted Return

 0.24
  actual daily
18
82% of assets perform better
Based on monthly moving average Airbus SE is performing at about 18% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Airbus SE by adding it to a well-diversified portfolio.

Airbus SE Stock Price History Chart

There are several ways to analyze Airbus Stock price data. The simplest method is using a basic Airbus candlestick price chart, which shows Airbus SE price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 18, 202546.8
Lowest PriceApril 25, 202535.0

Airbus SE July 19, 2025 Stock Price Synopsis

Various analyses of Airbus SE's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Airbus Stock. It can be used to describe the percentage change in the price of Airbus SE from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Airbus Stock.
Airbus SE Price Daily Balance Of Power 1.60 
Airbus SE Price Rate Of Daily Change 1.04 
Airbus SE Price Action Indicator 1.30 

Airbus SE July 19, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Airbus Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Airbus SE intraday prices and daily technical indicators to check the level of noise trading in Airbus Stock and then apply it to test your longer-term investment strategies against Airbus.

Airbus Stock Price History Data

The price series of Airbus SE for the period between Sun, Apr 20, 2025 and Sat, Jul 19, 2025 has a statistical range of 13.04 with a coefficient of variation of 7.83. The prices are distributed with arithmetic mean of 40.66. The median price for the last 90 days is 40.4. The company had 4:1 stock split on 17th of October 2013. Airbus SE issued dividends on 2022-04-14.
OpenHighLowCloseVolume
07/19/2025
 45.80  46.80  45.80  46.80 
07/18/2025
 45.80  46.80  45.80  46.80  2,402 
07/17/2025
 45.20  45.20  45.20  45.20  835.00 
07/16/2025
 45.20  45.40  44.60  44.60  835.00 
07/15/2025
 45.40  45.40  45.40  45.40  45.00 
07/14/2025
 44.40  45.80  44.40  45.80  45.00 
07/11/2025
 45.20  45.20  45.20  45.20  20.00 
07/10/2025
 45.40  45.60  45.40  45.60  20.00 
07/09/2025
 44.20  45.40  44.20  45.40  100.00 
07/08/2025
 44.00  44.00  44.00  44.00  25.00 
07/07/2025
 43.60  44.60  43.60  44.60  25.00 
07/04/2025
 43.40  43.40  43.40  43.40  11.00 
07/03/2025
 43.40  43.40  43.40  43.40  11.00 
07/02/2025
 43.00  43.00  43.00  43.00  11.00 
07/01/2025
 43.80  43.80  43.80  43.80  11.00 
06/30/2025
 44.20  44.20  44.20  44.20  11.00 
06/27/2025
 43.80  44.40  43.80  44.40  11.00 
06/26/2025
 42.60  44.00  42.60  44.00  1.00 
06/25/2025
 42.40  43.20  42.40  43.20  1,804 
06/24/2025
 42.00  43.20  42.00  43.20  23.00 
06/23/2025
 41.00  41.00  41.00  41.00  222.00 
06/20/2025
 40.40  40.40  40.40  40.40  222.00 
06/19/2025
 40.20  40.20  40.20  40.20  222.00 
06/18/2025
 39.80  41.60  39.80  41.60  222.00 
06/17/2025
 40.40  40.40  40.40  40.40  100.00 
06/16/2025
 39.80  39.80  39.80  39.80  10.00 
06/13/2025
 39.40  40.60  39.40  40.60  10.00 
06/12/2025
 40.20  40.80  40.20  40.80  10.00 
06/11/2025
 40.40  41.60  40.40  41.60  358.00 
06/10/2025
 40.80  40.80  40.80  40.80  250.00 
06/09/2025
 40.80  41.60  40.80  41.60  250.00 
06/06/2025
 40.80  41.60  40.80  41.60  27.00 
06/05/2025
 41.80  41.80  41.80  41.80  15.00 
06/04/2025
 41.60  41.60  41.60  41.60  23.00 
06/03/2025
 40.20  40.40  40.20  40.40  23.00 
06/02/2025
 39.80  39.80  39.80  39.80  150.00 
05/30/2025
 40.20  40.40  40.20  40.40  150.00 
05/29/2025
 40.80  40.80  40.20  40.20  150.00 
05/28/2025
 40.00  40.80  40.00  40.80  800.00 
05/27/2025
 39.60  39.60  39.60  39.60  23.00 
05/26/2025
 40.60  40.60  40.60  40.60  23.00 
05/23/2025
 39.80  39.80  39.00  39.00  127.00 
05/22/2025
 39.80  40.60  39.80  40.00  600.00 
05/21/2025
 39.80  39.80  39.80  39.80  30.00 
05/20/2025
 40.00  40.80  40.00  40.80  30.00 
05/19/2025
 40.00  40.20  39.40  39.80  237.00 
05/16/2025
 39.40  39.80  39.40  39.80  50.00 
05/15/2025
 39.00  39.00  39.00  39.00  50.00 
05/14/2025
 39.60  39.60  39.60  39.60  50.00 
05/13/2025
 39.00  40.40  39.00  40.40  50.00 
05/12/2025
 39.20  39.40  39.20  39.20  1.00 
05/09/2025
 39.00  40.20  39.00  40.20  80.00 
05/08/2025
 38.20  39.40  38.20  39.40  300.00 
05/07/2025
 38.60  39.40  38.60  38.80  430.00 
05/06/2025
 39.20  39.20  39.20  39.20  310.00 
05/05/2025
 38.40  40.00  38.40  39.40  22.00 
05/02/2025
 37.80  37.80  37.40  37.40  25.00 
04/30/2025
 36.40  36.40  35.60  35.60  20.00 
04/29/2025
 36.20  37.00  36.20  37.00  20.00 
04/28/2025
 35.80  36.60  35.00  36.60  160.00 
04/25/2025
 34.20  35.00  34.20  35.00  10.00 

About Airbus SE Stock history

Airbus SE investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Airbus is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Airbus SE will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Airbus SE stock prices may prove useful in developing a viable investing in Airbus SE
Airbus SE provides aerospace products, services, and solutions in the Netherlands and internationally. Airbus SE was founded in 2000 and is headquartered in Leiden, the Netherlands. Airbus SE is traded on Frankfurt Stock Exchange in Germany.

Airbus SE Stock Technical Analysis

Airbus SE technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Airbus SE technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Airbus SE trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Content Syndication Now

   

Content Syndication

Quickly integrate customizable finance content to your own investment portal
All  Next Launch Module

Airbus SE Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Airbus SE's price direction in advance. Along with the technical and fundamental analysis of Airbus Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Airbus to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Airbus Stock analysis

When running Airbus SE's price analysis, check to measure Airbus SE's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Airbus SE is operating at the current time. Most of Airbus SE's value examination focuses on studying past and present price action to predict the probability of Airbus SE's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Airbus SE's price. Additionally, you may evaluate how the addition of Airbus SE to your portfolios can decrease your overall portfolio volatility.
Volatility Analysis
Get historical volatility and risk analysis based on latest market data
Idea Breakdown
Analyze constituents of all Macroaxis ideas. Macroaxis investment ideas are predefined, sector-focused investing themes