Airbus SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	143.24	143.98	139.62	140.06	132.12	855,596
2023-12-13	143.00	143.50	142.28	142.28	134.21	256,407
2023-12-12	141.88	142.84	140.30	142.70	134.61	383,115
2023-12-11	142.16	142.94	141.94	142.32	134.25	365,689
2023-12-08	139.66	142.04	139.38	141.84	133.80	443,147
2023-12-07	138.30	138.60	137.60	138.40	130.55	334,389
2023-12-06	136.92	139.32	136.06	138.34	130.50	503,431
2023-12-05	137.00	137.00	135.26	136.64	128.89	421,803
2023-12-04	138.10	138.62	137.08	137.08	129.31	218,772
2023-12-01	136.98	138.30	136.70	138.10	130.27	473,709
2023-11-30	135.90	136.44	134.98	136.22	128.50	246,247
2023-11-29	134.52	136.80	134.44	135.60	127.91	334,890
2023-11-28	133.62	134.90	133.52	134.52	126.89	243,474
2023-11-27	135.00	135.00	133.60	133.60	126.03	170,613
2023-11-24	134.92	135.50	134.60	134.72	127.08	246,415
2023-11-23	133.76	135.60	133.62	134.60	126.97	208,933
2023-11-22	134.04	134.30	132.74	134.02	126.42	353,357
2023-11-21	132.86	133.98	132.48	133.84	126.25	346,616
2023-11-20	133.02	134.00	132.50	133.04	125.50	335,831
2023-11-17	131.86	132.30	130.86	132.28	124.78	453,919
2023-11-16	131.50	132.32	130.98	131.48	124.03	207,102
2023-11-15	131.40	132.08	130.64	131.22	123.78	231,941
2023-11-14	129.80	132.36	129.16	131.66	124.20	344,119
2023-11-13	129.00	130.82	128.84	130.26	122.87	241,668
2023-11-10	128.00	128.82	126.72	128.42	121.14	392,223
2023-11-09	128.48	128.54	126.08	127.82	120.57	509,498
2023-11-08	128.82	130.72	128.44	130.38	122.99	146,796
2023-11-07	128.40	129.34	127.82	129.22	121.89	237,742
2023-11-06	128.66	129.58	128.30	128.42	121.14	155,403
2023-11-03	128.90	129.88	127.84	129.04	121.72	340,650
2023-11-02	129.00	129.88	128.34	129.14	121.82	263,799
2023-11-01	126.68	128.34	126.00	127.96	120.71	162,045
2023-10-31	126.86	126.86	124.80	126.26	119.10	274,108
2023-10-30	125.20	126.66	125.20	126.32	119.16	151,527
2023-10-27	126.98	127.36	124.24	124.94	117.86	305,067
2023-10-26	124.64	126.84	124.18	126.42	119.25	285,523
2023-10-25	124.14	125.52	123.50	125.12	118.03	241,322
2023-10-24	122.52	127.24	122.46	125.24	118.14	401,398
2023-10-23	121.76	122.56	120.24	122.56	115.61	245,548
2023-10-20	122.50	122.68	121.28	121.28	114.40	574,828
2023-10-19	123.58	124.12	122.42	123.84	116.82	302,611
2023-10-18	126.42	126.76	124.60	124.66	117.59	198,941
2023-10-17	124.90	127.36	124.78	127.28	120.06	183,058
2023-10-16	122.02	123.54	121.06	122.92	115.95	190,520
2023-10-13	126.50	126.50	121.84	121.92	115.01	407,759
2023-10-12	127.70	127.94	125.74	125.80	118.67	144,199
2023-10-11	125.62	126.42	124.70	126.26	119.10	431,322
2023-10-10	123.74	125.72	123.66	125.60	118.48	265,616
2023-10-09	123.92	124.28	122.62	123.10	116.12	164,203
2023-10-06	123.58	124.36	122.36	124.22	117.18	228,423
2023-10-05	123.80	124.18	122.96	123.52	116.52	140,113
2023-10-04	123.94	124.90	123.22	123.52	116.52	210,551
2023-10-03	124.42	125.70	123.98	124.32	117.27	236,404
2023-10-02	126.92	128.46	125.54	125.54	118.42	238,276
2023-09-29	126.40	128.22	125.84	126.98	119.78	232,099
2023-09-28	124.52	126.80	123.98	126.76	119.57	208,799
2023-09-27	123.72	124.16	122.92	124.00	116.97	210,018
2023-09-26	122.78	124.92	121.94	123.56	116.55	228,930
2023-09-25	123.84	124.66	122.18	122.92	115.95	227,551
2023-09-22	124.76	125.12	123.64	123.90	116.88	268,764

← NewerPage 13 of 22 · 1,275 trading daysOlder →

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.