Airbus SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	123.20	126.26	123.20	125.16	116.40	320,667
2023-03-31	122.36	123.68	122.36	123.36	114.73	495,121
2023-03-30	121.98	122.86	121.60	122.26	113.70	217,795
2023-03-29	118.92	121.80	118.88	120.92	112.46	245,220
2023-03-28	119.80	120.14	117.94	118.76	110.45	141,986
2023-03-27	118.88	119.34	118.04	119.08	110.75	262,538
2023-03-24	119.22	119.30	116.46	117.36	109.15	362,651
2023-03-23	120.72	121.52	119.24	119.98	111.58	245,252
2023-03-22	120.86	122.38	119.82	120.94	112.48	199,901
2023-03-21	120.06	121.84	119.88	121.72	113.20	329,295
2023-03-20	116.20	119.26	114.08	118.62	110.32	343,008
2023-03-17	120.88	121.30	116.34	116.68	108.51	1,222,718
2023-03-16	118.54	119.76	116.66	119.28	110.93	400,198
2023-03-15	121.36	122.06	116.06	116.22	108.09	703,045
2023-03-14	118.40	122.88	118.26	122.22	113.67	366,433
2023-03-13	121.90	122.32	117.04	118.10	109.83	471,972
2023-03-10	122.00	123.00	120.92	121.58	113.07	235,018
2023-03-09	123.12	125.04	123.12	124.72	115.99	173,671
2023-03-08	123.96	125.48	123.94	123.94	115.27	313,674
2023-03-07	123.76	124.46	123.10	124.02	115.34	192,007
2023-03-06	124.42	124.68	123.60	123.74	115.08	194,049
2023-03-03	123.06	124.30	123.06	124.30	115.60	202,750
2023-03-02	122.10	122.88	121.26	122.88	114.28	232,776
2023-03-01	124.30	124.36	121.76	122.30	113.74	321,879
2023-02-28	122.54	124.74	122.18	123.94	115.27	235,207
2023-02-27	122.96	124.62	122.80	123.60	114.95	290,461
2023-02-24	124.80	125.60	121.84	121.84	113.31	1,418,264
2023-02-23	123.72	124.40	122.84	124.40	115.69	232,899
2023-02-22	122.20	123.00	121.24	122.74	114.15	273,108
2023-02-21	122.62	124.02	121.60	122.82	114.22	284,515
2023-02-20	125.80	126.00	122.86	122.92	114.32	149,279
2023-02-17	124.62	125.90	123.50	125.74	116.94	592,840
2023-02-16	120.10	124.88	119.96	124.88	116.14	576,672
2023-02-15	116.20	119.40	116.20	119.04	110.71	382,124
2023-02-14	115.64	116.96	114.90	115.96	107.84	280,259
2023-02-13	114.14	116.40	114.14	115.64	107.55	237,698
2023-02-10	113.40	114.48	112.54	113.70	105.74	310,222
2023-02-09	113.78	114.44	113.14	113.70	105.74	275,989
2023-02-08	113.02	114.32	112.10	113.30	105.37	365,611
2023-02-07	114.82	114.82	112.02	112.36	104.50	364,316
2023-02-06	116.84	117.00	114.34	115.64	107.55	281,714
2023-02-03	117.50	117.70	115.76	117.08	108.89	296,921
2023-02-02	116.00	117.98	115.92	117.82	109.57	443,839
2023-02-01	115.00	115.98	114.22	115.98	107.86	310,738
2023-01-31	113.50	115.10	113.26	114.82	106.78	360,982
2023-01-30	115.12	117.00	114.88	115.42	107.34	240,275
2023-01-27	118.20	119.50	116.34	116.66	108.49	403,391
2023-01-26	119.54	121.20	119.10	120.72	112.27	341,750
2023-01-25	121.02	122.00	120.06	120.14	111.73	237,997
2023-01-24	119.64	120.80	118.06	120.80	112.35	190,392
2023-01-23	119.16	119.52	117.90	119.20	110.86	155,047
2023-01-20	117.50	118.90	117.00	118.90	110.58	312,908
2023-01-19	118.44	118.64	116.58	116.90	108.72	452,583
2023-01-18	116.88	119.62	116.62	118.50	110.21	297,280
2023-01-17	115.22	116.80	114.80	116.32	108.18	368,601
2023-01-16	116.06	116.16	115.26	115.30	107.23	199,073
2023-01-13	116.44	117.46	115.84	116.88	108.70	439,582
2023-01-12	114.58	116.40	114.18	116.26	108.12	438,210
2023-01-11	114.78	115.18	112.58	113.84	105.87	298,573
2023-01-10	117.00	117.06	114.12	115.08	107.03	349,636

← NewerPage 16 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.