Airbus SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	127.88	128.22	125.46	125.46	118.35	214,407
2023-09-20	129.40	130.38	128.84	129.70	122.35	179,570
2023-09-19	129.80	130.32	129.10	129.20	121.87	108,725
2023-09-18	131.50	131.50	129.76	130.02	122.65	127,388
2023-09-15	131.70	132.30	130.62	131.24	123.80	628,273
2023-09-14	129.72	130.64	129.08	130.46	123.06	240,600
2023-09-13	130.50	131.08	128.90	130.52	123.12	199,733
2023-09-12	133.86	133.86	130.02	130.28	122.89	292,643
2023-09-11	136.42	136.42	132.54	133.68	126.10	458,744
2023-09-08	137.00	137.00	133.74	135.42	127.74	308,578
2023-09-07	133.50	137.18	133.50	136.42	128.69	176,454
2023-09-06	133.40	134.84	132.78	134.02	126.42	144,689
2023-09-05	133.50	134.80	132.58	134.04	126.44	208,097
2023-09-04	133.90	135.50	133.86	134.28	126.67	90,596
2023-09-01	134.72	135.64	133.76	133.84	126.25	220,948
2023-08-31	134.30	136.22	134.04	135.40	127.72	205,758
2023-08-30	133.00	134.16	131.62	133.92	126.33	135,365
2023-08-29	132.54	132.64	131.38	132.62	125.10	165,291
2023-08-28	131.06	132.28	130.42	132.28	124.78	167,185
2023-08-25	128.48	130.94	128.18	129.84	122.48	265,531
2023-08-24	131.00	131.78	129.28	129.32	121.99	126,809
2023-08-23	129.30	130.20	129.14	130.06	122.69	134,523
2023-08-22	128.88	129.86	128.28	128.88	121.57	187,518
2023-08-21	127.00	128.48	126.78	128.06	120.80	179,986
2023-08-18	126.90	127.30	125.28	126.66	119.48	312,356
2023-08-17	127.54	128.84	126.92	127.56	120.33	184,200
2023-08-16	128.56	129.52	128.16	128.66	121.37	173,234
2023-08-15	130.48	130.70	128.56	128.88	121.57	168,550
2023-08-14	130.50	131.06	129.64	130.62	123.21	119,198
2023-08-11	131.78	132.08	130.58	130.74	123.33	318,824
2023-08-10	131.98	132.78	130.96	132.02	124.54	267,893
2023-08-09	131.72	132.72	131.24	131.64	124.18	212,066
2023-08-08	130.54	131.16	129.02	130.46	123.06	270,021
2023-08-07	130.76	131.50	130.02	131.22	123.78	148,367
2023-08-04	131.20	131.70	130.06	130.84	123.42	184,124
2023-08-03	131.20	131.20	129.04	130.38	122.99	225,718
2023-08-02	130.66	133.12	130.60	131.80	124.33	339,375
2023-08-01	134.54	134.60	131.80	131.86	124.38	560,190
2023-07-31	134.00	134.40	133.04	134.02	126.42	185,854
2023-07-28	131.20	134.58	130.64	133.48	125.91	463,341
2023-07-27	132.12	132.12	128.90	131.04	123.61	594,544
2023-07-26	133.98	134.00	129.98	133.14	125.59	446,977
2023-07-25	136.50	138.72	131.42	133.08	125.54	393,768
2023-07-24	134.00	136.44	133.20	136.42	128.69	193,173
2023-07-21	135.08	135.38	133.92	134.48	126.86	366,769
2023-07-20	134.50	134.64	132.94	134.64	127.01	266,692
2023-07-19	134.56	135.38	134.08	134.38	126.76	184,249
2023-07-18	134.12	134.42	133.44	134.08	126.48	115,576
2023-07-17	132.68	134.14	132.14	133.54	125.97	115,394
2023-07-14	134.50	134.70	133.04	133.04	125.50	218,805
2023-07-13	134.00	135.42	133.38	134.56	126.93	302,466
2023-07-12	132.66	133.50	131.88	133.50	125.93	286,725
2023-07-11	132.50	132.96	131.02	132.20	124.70	134,577
2023-07-10	131.06	132.24	130.44	131.98	124.50	194,169
2023-07-07	129.86	131.84	129.36	131.06	123.63	273,178
2023-07-06	132.32	132.56	129.20	129.42	122.08	345,075
2023-07-05	130.62	133.36	130.62	132.88	125.35	234,526
2023-07-04	132.00	132.92	131.00	131.32	123.87	96,673
2023-07-03	132.90	133.72	131.70	132.66	125.14	272,263
2023-06-30	131.54	132.74	130.58	132.38	124.87	285,000

← NewerPage 14 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.