Airbus SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	130.74	131.20	129.98	130.64	123.23	156,848
2023-06-28	130.16	130.74	129.74	130.48	123.08	182,796
2023-06-27	128.20	128.84	127.14	128.82	121.52	177,822
2023-06-26	127.00	128.16	125.00	127.70	120.46	187,839
2023-06-23	127.42	127.60	125.88	126.72	119.54	315,961
2023-06-22	128.78	129.38	126.88	127.58	120.35	215,346
2023-06-21	132.46	133.18	129.44	129.82	122.46	180,695
2023-06-20	131.54	132.64	130.78	132.08	124.59	198,004
2023-06-19	131.86	133.98	131.46	131.54	124.08	201,506
2023-06-16	130.28	132.34	129.72	131.32	123.87	835,487
2023-06-15	129.48	130.36	129.48	129.86	122.50	165,883
2023-06-14	129.62	129.92	129.24	129.56	122.21	106,053
2023-06-13	130.52	130.62	129.08	130.06	122.69	192,577
2023-06-12	129.40	130.42	128.74	129.50	122.16	235,930
2023-06-09	126.50	128.96	126.50	128.40	121.12	163,867
2023-06-08	126.24	126.84	125.36	126.54	119.37	89,554
2023-06-07	127.56	127.62	125.82	126.52	119.35	161,320
2023-06-06	126.94	127.58	126.06	127.38	120.16	123,904
2023-06-05	129.00	130.02	126.08	126.70	119.52	187,081
2023-06-02	127.40	128.40	125.84	128.40	121.12	290,855
2023-06-01	124.18	126.20	124.10	125.92	118.78	152,036
2023-05-31	123.38	124.86	122.46	122.54	115.59	205,984
2023-05-30	125.22	125.36	123.60	124.56	117.50	176,583
2023-05-29	126.08	126.38	124.88	125.26	118.16	93,731
2023-05-26	125.06	125.80	123.42	125.70	118.57	322,265
2023-05-25	124.76	125.38	123.70	124.58	117.52	203,865
2023-05-24	125.10	125.10	123.28	123.76	116.74	240,401
2023-05-23	128.00	128.00	125.96	126.26	119.10	134,811
2023-05-22	129.20	129.38	127.52	128.16	120.89	187,382
2023-05-19	129.92	130.00	128.82	129.26	121.93	660,068
2023-05-18	129.00	131.24	128.24	128.80	121.50	239,170
2023-05-17	126.06	129.72	125.88	128.38	121.10	297,281
2023-05-16	123.26	126.76	123.20	126.22	119.06	233,222
2023-05-15	123.26	123.42	122.40	123.06	116.08	93,662
2023-05-12	121.82	122.84	121.62	122.76	115.80	292,739
2023-05-11	122.42	123.28	120.08	121.28	114.40	257,688
2023-05-10	121.98	122.88	121.58	121.74	114.84	220,543
2023-05-09	120.88	121.60	120.08	121.58	114.69	162,121
2023-05-08	122.34	122.58	121.00	121.24	114.37	208,358
2023-05-05	122.38	122.76	120.38	122.18	115.25	435,440
2023-05-04	124.00	124.68	120.42	122.06	115.14	584,717
2023-05-03	124.62	126.32	124.16	124.38	117.33	322,862
2023-05-02	126.70	127.22	124.90	125.26	118.16	359,487
2023-04-28	126.40	127.16	124.62	127.16	119.95	232,376
2023-04-27	123.92	126.50	123.78	125.62	118.50	261,769
2023-04-26	126.00	126.22	122.64	124.28	117.23	392,889
2023-04-25	125.12	126.50	124.50	125.88	118.74	188,745
2023-04-24	127.00	128.46	126.92	127.70	118.76	276,971
2023-04-21	128.70	129.56	127.18	127.34	118.43	484,301
2023-04-20	128.50	129.70	128.04	129.26	120.21	320,810
2023-04-19	128.00	128.90	127.66	128.50	119.51	213,119
2023-04-18	128.40	128.68	125.40	128.28	119.30	307,115
2023-04-17	126.22	128.50	126.22	128.10	119.13	259,899
2023-04-14	126.50	126.58	124.90	126.16	117.33	281,032
2023-04-13	126.10	127.28	125.90	125.90	117.09	189,184
2023-04-12	125.70	127.38	125.70	126.20	117.37	238,411
2023-04-11	126.74	127.10	125.46	125.94	117.13	172,561
2023-04-06	124.28	126.14	124.28	126.14	117.31	250,605
2023-04-05	124.82	126.24	124.40	124.40	115.69	240,994
2023-04-04	125.72	126.76	124.80	125.36	116.59	215,382

← NewerPage 15 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.