Airbus SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 157.74 | 158.10 | 155.88 | 158.10 | 149.14 | 250,139 |
| 2024-03-11 | 157.80 | 158.36 | 156.52 | 156.84 | 147.95 | 225,745 |
| 2024-03-08 | 158.20 | 158.24 | 156.48 | 158.00 | 149.04 | 211,726 |
| 2024-03-07 | 157.92 | 158.64 | 156.76 | 158.34 | 149.36 | 332,352 |
| 2024-03-06 | 158.96 | 159.32 | 156.72 | 158.30 | 149.33 | 382,008 |
| 2024-03-05 | 155.72 | 157.94 | 155.62 | 157.72 | 148.78 | 209,905 |
| 2024-03-04 | 152.48 | 155.84 | 152.24 | 155.32 | 146.51 | 219,642 |
| 2024-03-01 | 154.16 | 154.16 | 152.24 | 152.64 | 143.99 | 402,465 |
| 2024-02-29 | 153.42 | 154.06 | 152.18 | 153.02 | 144.34 | 355,007 |
| 2024-02-28 | 148.52 | 153.76 | 148.14 | 153.76 | 145.04 | 378,850 |
| 2024-02-27 | 147.88 | 148.88 | 147.34 | 148.02 | 139.63 | 252,894 |
| 2024-02-26 | 147.06 | 148.20 | 147.06 | 147.40 | 139.04 | 165,368 |
| 2024-02-23 | 147.92 | 148.24 | 146.52 | 148.00 | 139.61 | 331,251 |
| 2024-02-22 | 146.68 | 147.90 | 145.84 | 147.46 | 139.10 | 342,064 |
| 2024-02-21 | 145.46 | 145.84 | 144.78 | 145.84 | 137.57 | 182,344 |
| 2024-02-20 | 143.80 | 145.46 | 143.60 | 144.96 | 136.74 | 198,633 |
| 2024-02-19 | 145.52 | 146.22 | 143.88 | 144.28 | 136.10 | 176,023 |
| 2024-02-16 | 148.86 | 149.18 | 145.00 | 146.26 | 137.97 | 471,829 |
| 2024-02-15 | 147.92 | 151.06 | 147.00 | 148.82 | 140.38 | 371,021 |
| 2024-02-14 | 148.66 | 152.02 | 148.66 | 150.32 | 141.80 | 292,592 |
| 2024-02-13 | 148.92 | 149.44 | 147.30 | 148.96 | 140.51 | 209,536 |
| 2024-02-12 | 150.24 | 150.84 | 148.50 | 149.98 | 141.48 | 164,443 |
| 2024-02-09 | 151.68 | 152.16 | 147.14 | 150.50 | 141.97 | 485,058 |
| 2024-02-08 | 151.78 | 151.92 | 149.98 | 151.38 | 142.80 | 218,664 |
| 2024-02-07 | 152.52 | 152.82 | 150.70 | 150.80 | 142.25 | 199,903 |
| 2024-02-06 | 149.96 | 152.16 | 149.72 | 151.72 | 143.12 | 204,714 |
| 2024-02-05 | 148.80 | 149.90 | 148.42 | 148.96 | 140.51 | 345,436 |
| 2024-02-02 | 148.00 | 149.62 | 148.00 | 149.24 | 140.78 | 336,492 |
| 2024-02-01 | 147.34 | 147.92 | 146.70 | 147.38 | 139.02 | 282,848 |
| 2024-01-31 | 150.12 | 150.12 | 147.46 | 147.80 | 139.42 | 293,395 |
| 2024-01-30 | 150.04 | 151.30 | 149.48 | 149.92 | 141.42 | 292,383 |
| 2024-01-29 | 149.60 | 150.00 | 148.82 | 149.06 | 140.61 | 300,907 |
| 2024-01-26 | 148.60 | 149.34 | 148.22 | 149.22 | 140.76 | 291,810 |
| 2024-01-25 | 147.44 | 149.00 | 147.10 | 148.54 | 140.12 | 206,931 |
| 2024-01-24 | 148.10 | 148.28 | 144.76 | 146.74 | 138.42 | 370,291 |
| 2024-01-23 | 150.50 | 150.70 | 147.30 | 148.06 | 139.67 | 415,407 |
| 2024-01-22 | 150.30 | 150.60 | 149.38 | 150.06 | 141.55 | 148,248 |
| 2024-01-19 | 150.16 | 150.46 | 148.14 | 148.84 | 140.40 | 430,607 |
| 2024-01-18 | 147.06 | 150.24 | 147.00 | 149.96 | 141.46 | 227,607 |
| 2024-01-17 | 146.24 | 147.36 | 145.96 | 147.02 | 138.68 | 393,248 |
| 2024-01-16 | 147.28 | 148.58 | 146.64 | 147.68 | 139.31 | 193,796 |
| 2024-01-15 | 149.00 | 149.36 | 147.96 | 148.10 | 139.70 | 158,989 |
| 2024-01-12 | 146.20 | 149.14 | 146.10 | 149.12 | 140.67 | 475,401 |
| 2024-01-11 | 144.64 | 145.24 | 143.70 | 143.90 | 135.74 | 303,058 |
| 2024-01-10 | 143.00 | 144.64 | 142.88 | 144.12 | 135.95 | 170,894 |
| 2024-01-09 | 144.50 | 144.80 | 142.42 | 143.14 | 135.02 | 220,409 |
| 2024-01-08 | 141.02 | 143.60 | 140.74 | 143.24 | 135.12 | 188,299 |
| 2024-01-05 | 138.42 | 140.12 | 138.16 | 139.66 | 131.74 | 208,640 |
| 2024-01-04 | 137.20 | 139.78 | 137.20 | 139.36 | 131.46 | 210,334 |
| 2024-01-03 | 140.12 | 140.82 | 136.60 | 137.16 | 129.38 | 282,847 |
| 2024-01-02 | 140.50 | 142.38 | 140.12 | 141.34 | 133.33 | 308,986 |
| 2023-12-29 | 139.82 | 140.26 | 139.56 | 140.08 | 132.14 | 95,975 |
| 2023-12-28 | 140.02 | 140.22 | 139.48 | 139.80 | 131.87 | 185,030 |
| 2023-12-27 | 139.92 | 140.00 | 139.04 | 139.38 | 131.48 | 136,913 |
| 2023-12-22 | 138.70 | 140.20 | 138.30 | 139.54 | 131.63 | 266,878 |
| 2023-12-21 | 137.10 | 138.82 | 136.88 | 138.80 | 130.93 | 392,006 |
| 2023-12-20 | 140.16 | 140.18 | 137.68 | 137.92 | 130.10 | 316,086 |
| 2023-12-19 | 138.76 | 140.08 | 138.76 | 139.90 | 131.97 | 283,031 |
| 2023-12-18 | 139.00 | 139.52 | 138.62 | 139.18 | 131.29 | 215,035 |
| 2023-12-15 | 140.88 | 141.60 | 138.84 | 139.58 | 131.67 | 957,065 |
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.