Airbus SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 140.18 | 140.90 | 138.82 | 138.82 | 133.23 | 324,631 |
| 2024-08-29 | 141.00 | 142.08 | 140.42 | 140.60 | 134.94 | 192,222 |
| 2024-08-28 | 141.58 | 142.54 | 140.74 | 140.74 | 135.07 | 272,267 |
| 2024-08-27 | 141.50 | 142.06 | 140.84 | 140.90 | 135.23 | 244,183 |
| 2024-08-26 | 139.84 | 141.50 | 139.84 | 141.12 | 135.44 | 101,020 |
| 2024-08-23 | 139.52 | 141.04 | 139.28 | 140.74 | 135.07 | 253,813 |
| 2024-08-22 | 139.44 | 139.90 | 138.62 | 138.98 | 133.38 | 152,280 |
| 2024-08-21 | 138.56 | 139.06 | 138.10 | 139.06 | 133.46 | 105,216 |
| 2024-08-20 | 139.00 | 139.42 | 138.44 | 138.44 | 132.86 | 163,877 |
| 2024-08-19 | 137.10 | 138.58 | 136.06 | 138.48 | 132.90 | 167,924 |
| 2024-08-16 | 137.06 | 137.58 | 136.32 | 137.58 | 132.04 | 374,469 |
| 2024-08-15 | 135.16 | 136.98 | 133.84 | 136.98 | 131.46 | 268,039 |
| 2024-08-14 | 135.22 | 135.24 | 134.18 | 134.56 | 129.14 | 175,324 |
| 2024-08-13 | 134.72 | 134.82 | 133.58 | 134.26 | 128.85 | 153,397 |
| 2024-08-12 | 133.60 | 135.28 | 133.36 | 133.72 | 128.33 | 177,429 |
| 2024-08-09 | 134.56 | 135.92 | 133.84 | 134.36 | 128.95 | 212,380 |
| 2024-08-08 | 133.64 | 135.02 | 133.14 | 134.42 | 129.01 | 330,468 |
| 2024-08-07 | 132.90 | 136.10 | 132.70 | 135.94 | 130.46 | 366,138 |
| 2024-08-06 | 131.40 | 134.04 | 131.34 | 133.10 | 127.74 | 534,662 |
| 2024-08-05 | 128.92 | 131.22 | 128.40 | 130.52 | 125.26 | 363,252 |
| 2024-08-02 | 132.70 | 135.24 | 131.86 | 131.88 | 126.57 | 287,391 |
| 2024-08-01 | 138.70 | 139.32 | 133.88 | 133.88 | 128.49 | 377,651 |
| 2024-07-31 | 141.80 | 142.16 | 137.90 | 140.02 | 134.38 | 495,272 |
| 2024-07-30 | 131.28 | 133.56 | 130.16 | 133.56 | 128.18 | 178,445 |
| 2024-07-29 | 131.74 | 132.52 | 129.66 | 130.24 | 124.99 | 246,988 |
| 2024-07-26 | 128.82 | 130.98 | 128.32 | 130.96 | 125.69 | 288,718 |
| 2024-07-25 | 129.42 | 129.46 | 126.62 | 128.98 | 123.79 | 545,929 |
| 2024-07-24 | 131.48 | 132.26 | 130.40 | 130.64 | 125.38 | 311,348 |
| 2024-07-23 | 131.92 | 132.94 | 130.62 | 132.20 | 126.88 | 234,698 |
| 2024-07-22 | 132.36 | 133.36 | 131.60 | 132.56 | 127.22 | 200,429 |
| 2024-07-19 | 131.18 | 132.72 | 130.86 | 131.66 | 126.36 | 226,262 |
| 2024-07-18 | 133.00 | 133.40 | 130.90 | 130.90 | 125.63 | 250,873 |
| 2024-07-17 | 132.90 | 133.26 | 131.36 | 132.14 | 126.82 | 195,806 |
| 2024-07-16 | 133.00 | 133.36 | 131.96 | 133.02 | 127.66 | 227,614 |
| 2024-07-15 | 133.10 | 134.16 | 132.46 | 133.02 | 127.66 | 195,872 |
| 2024-07-12 | 133.00 | 133.58 | 131.80 | 133.42 | 128.05 | 406,187 |
| 2024-07-11 | 133.74 | 133.74 | 131.96 | 131.96 | 126.65 | 274,284 |
| 2024-07-10 | 131.98 | 134.26 | 131.08 | 133.36 | 127.99 | 232,638 |
| 2024-07-09 | 135.78 | 135.78 | 131.82 | 131.82 | 126.51 | 469,585 |
| 2024-07-08 | 135.72 | 137.24 | 135.14 | 135.68 | 130.22 | 201,482 |
| 2024-07-05 | 136.92 | 138.14 | 136.18 | 136.26 | 130.77 | 258,508 |
| 2024-07-04 | 136.80 | 137.24 | 135.32 | 136.08 | 130.60 | 231,066 |
| 2024-07-03 | 132.82 | 136.12 | 132.32 | 135.86 | 130.39 | 318,815 |
| 2024-07-02 | 130.40 | 132.08 | 129.84 | 131.84 | 126.53 | 311,936 |
| 2024-07-01 | 131.22 | 132.70 | 130.42 | 131.64 | 126.34 | 437,752 |
| 2024-06-28 | 130.90 | 131.00 | 127.58 | 128.26 | 123.09 | 573,577 |
| 2024-06-27 | 131.70 | 132.50 | 129.88 | 130.64 | 125.38 | 363,245 |
| 2024-06-26 | 135.24 | 137.32 | 129.14 | 130.90 | 125.63 | 769,188 |
| 2024-06-25 | 135.40 | 136.80 | 130.00 | 134.70 | 129.27 | 1,424,813 |
| 2024-06-24 | 148.72 | 149.38 | 148.02 | 148.86 | 142.86 | 238,434 |
| 2024-06-21 | 148.92 | 149.10 | 147.48 | 148.64 | 142.65 | 721,857 |
| 2024-06-20 | 148.36 | 148.88 | 147.72 | 148.80 | 142.81 | 495,576 |
| 2024-06-19 | 148.46 | 148.70 | 147.64 | 147.96 | 142.00 | 140,358 |
| 2024-06-18 | 148.08 | 148.34 | 146.24 | 148.12 | 142.15 | 324,501 |
| 2024-06-17 | 144.54 | 145.78 | 142.88 | 145.78 | 139.91 | 339,913 |
| 2024-06-14 | 146.26 | 146.26 | 141.88 | 143.80 | 138.01 | 462,444 |
| 2024-06-13 | 149.12 | 149.28 | 145.80 | 145.80 | 139.93 | 402,009 |
| 2024-06-12 | 149.32 | 149.76 | 148.18 | 149.42 | 143.40 | 203,891 |
| 2024-06-11 | 150.08 | 150.58 | 147.22 | 148.46 | 142.48 | 228,409 |
| 2024-06-10 | 147.24 | 149.32 | 146.58 | 149.32 | 143.31 | 257,489 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-21 | 3.2000 EUR |
| 2025-04-22 | 3.0000 EUR |
| 2024-04-16 | 2.8000 EUR |
| 2023-04-25 | 1.8000 EUR |
| 2022-04-19 | 1.5000 EUR |
| 2020-04-20 | 1.8000 EUR |
| 2019-04-15 | 1.6500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.