Airbus SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 153.20 | 153.20 | 148.76 | 150.24 | 144.19 | 321,221 |
| 2024-06-06 | 153.70 | 154.28 | 152.60 | 153.54 | 147.36 | 160,133 |
| 2024-06-05 | 153.36 | 154.32 | 152.76 | 153.18 | 147.01 | 197,868 |
| 2024-06-04 | 154.90 | 155.78 | 152.34 | 152.62 | 146.47 | 357,642 |
| 2024-06-03 | 157.30 | 157.72 | 154.78 | 155.12 | 148.87 | 317,548 |
| 2024-05-31 | 159.42 | 159.70 | 154.44 | 155.90 | 149.62 | 569,766 |
| 2024-05-30 | 156.32 | 160.08 | 156.06 | 159.10 | 152.69 | 286,229 |
| 2024-05-29 | 157.96 | 158.16 | 156.30 | 156.98 | 150.66 | 165,749 |
| 2024-05-28 | 159.78 | 160.48 | 157.72 | 158.44 | 152.06 | 144,749 |
| 2024-05-27 | 158.90 | 159.42 | 158.22 | 159.42 | 153.00 | 118,284 |
| 2024-05-24 | 160.30 | 160.30 | 158.46 | 159.10 | 152.69 | 235,038 |
| 2024-05-23 | 160.66 | 161.80 | 159.92 | 161.34 | 154.84 | 311,385 |
| 2024-05-22 | 161.74 | 162.32 | 160.38 | 160.38 | 153.92 | 215,022 |
| 2024-05-21 | 161.36 | 161.92 | 159.18 | 161.32 | 154.82 | 384,384 |
| 2024-05-20 | 159.52 | 161.36 | 158.96 | 160.98 | 154.50 | 124,178 |
| 2024-05-17 | 157.96 | 159.42 | 157.86 | 158.96 | 152.56 | 267,087 |
| 2024-05-16 | 159.86 | 159.92 | 158.06 | 159.06 | 152.65 | 227,530 |
| 2024-05-15 | 159.54 | 160.26 | 158.96 | 160.04 | 153.59 | 130,948 |
| 2024-05-14 | 157.78 | 158.72 | 157.16 | 158.68 | 152.29 | 210,439 |
| 2024-05-13 | 159.80 | 159.80 | 156.78 | 157.88 | 151.52 | 176,553 |
| 2024-05-10 | 163.00 | 163.34 | 159.82 | 159.84 | 153.40 | 369,966 |
| 2024-05-09 | 161.20 | 162.38 | 160.54 | 162.38 | 155.84 | 127,247 |
| 2024-05-08 | 159.80 | 162.80 | 159.54 | 161.60 | 155.09 | 273,029 |
| 2024-05-07 | 158.18 | 158.96 | 157.10 | 158.86 | 152.46 | 374,864 |
| 2024-05-06 | 154.36 | 156.84 | 154.32 | 156.66 | 150.35 | 174,434 |
| 2024-05-03 | 154.56 | 155.54 | 153.44 | 154.26 | 148.05 | 253,016 |
| 2024-05-02 | 154.00 | 154.62 | 153.12 | 153.56 | 147.38 | 241,708 |
| 2024-04-30 | 156.20 | 156.94 | 154.64 | 154.64 | 148.41 | 265,470 |
| 2024-04-29 | 157.74 | 157.82 | 154.10 | 155.92 | 149.64 | 231,550 |
| 2024-04-26 | 157.98 | 158.28 | 153.74 | 157.08 | 150.75 | 573,440 |
| 2024-04-25 | 162.20 | 162.32 | 157.00 | 158.42 | 152.04 | 559,513 |
| 2024-04-24 | 162.18 | 164.68 | 162.16 | 162.16 | 155.63 | 491,396 |
| 2024-04-23 | 162.70 | 162.94 | 160.62 | 162.68 | 156.13 | 492,033 |
| 2024-04-22 | 160.32 | 161.54 | 159.52 | 161.48 | 154.98 | 255,514 |
| 2024-04-19 | 158.10 | 160.86 | 157.64 | 159.94 | 153.50 | 539,735 |
| 2024-04-18 | 161.18 | 161.60 | 158.92 | 160.64 | 154.17 | 350,028 |
| 2024-04-17 | 158.96 | 161.50 | 158.58 | 159.86 | 153.42 | 281,688 |
| 2024-04-16 | 158.96 | 159.56 | 157.30 | 158.96 | 152.56 | 416,389 |
| 2024-04-15 | 163.92 | 165.30 | 162.84 | 163.66 | 154.38 | 280,224 |
| 2024-04-12 | 163.58 | 165.26 | 162.46 | 162.98 | 153.74 | 351,501 |
| 2024-04-11 | 164.32 | 165.58 | 161.52 | 162.16 | 152.97 | 467,920 |
| 2024-04-10 | 164.52 | 165.18 | 162.70 | 164.28 | 154.97 | 252,251 |
| 2024-04-09 | 170.00 | 170.36 | 164.38 | 164.60 | 155.27 | 271,822 |
| 2024-04-08 | 168.52 | 171.16 | 168.52 | 170.52 | 160.85 | 183,733 |
| 2024-04-05 | 167.00 | 168.02 | 165.24 | 168.00 | 158.48 | 433,654 |
| 2024-04-04 | 167.90 | 169.06 | 167.58 | 167.96 | 158.44 | 197,503 |
| 2024-04-03 | 167.36 | 168.10 | 166.00 | 168.10 | 158.57 | 244,131 |
| 2024-04-02 | 170.76 | 171.08 | 166.50 | 167.16 | 157.68 | 399,452 |
| 2024-03-28 | 171.56 | 172.36 | 170.44 | 170.76 | 161.08 | 317,742 |
| 2024-03-27 | 171.14 | 172.82 | 170.80 | 171.58 | 161.85 | 246,044 |
| 2024-03-26 | 170.26 | 171.14 | 169.72 | 170.78 | 161.10 | 295,527 |
| 2024-03-25 | 170.02 | 170.68 | 169.76 | 170.14 | 160.49 | 248,257 |
| 2024-03-22 | 169.72 | 170.84 | 169.30 | 169.88 | 160.25 | 276,353 |
| 2024-03-21 | 169.64 | 170.00 | 168.10 | 169.30 | 159.70 | 280,476 |
| 2024-03-20 | 166.34 | 168.52 | 165.80 | 168.08 | 158.55 | 268,762 |
| 2024-03-19 | 164.40 | 167.40 | 164.40 | 166.28 | 156.85 | 324,038 |
| 2024-03-18 | 162.28 | 164.14 | 162.28 | 163.32 | 154.06 | 212,267 |
| 2024-03-15 | 160.82 | 163.46 | 160.36 | 162.74 | 153.51 | 1,044,643 |
| 2024-03-14 | 159.18 | 161.88 | 159.18 | 160.40 | 151.31 | 331,150 |
| 2024-03-13 | 158.32 | 159.84 | 157.76 | 159.22 | 150.19 | 248,265 |
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.