Airbus SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	116.90	117.92	115.36	117.52	109.29	308,588
2023-01-06	115.60	116.56	114.96	116.56	108.40	276,289
2023-01-05	114.80	116.20	114.72	115.06	107.01	201,044
2023-01-04	114.84	115.58	112.56	115.58	107.49	346,523
2023-01-03	113.84	116.28	113.36	114.56	106.54	252,262
2023-01-02	112.16	114.06	111.70	113.86	105.89	216,815
2022-12-30	111.70	111.70	110.84	111.38	103.58	117,865
2022-12-29	110.70	112.06	110.64	112.06	104.22	123,711
2022-12-28	113.36	113.36	111.46	111.50	103.70	114,260
2022-12-27	113.00	113.60	112.34	112.74	104.85	116,506
2022-12-23	111.70	112.22	111.00	111.68	103.86	171,504
2022-12-22	113.20	114.02	111.66	111.82	103.99	183,351
2022-12-21	111.00	113.34	110.84	113.34	105.41	176,268
2022-12-20	109.86	111.36	108.88	111.04	103.27	161,442
2022-12-19	110.34	111.66	110.18	110.96	103.19	153,536
2022-12-16	110.82	111.36	109.36	110.02	102.32	1,052,225
2022-12-15	112.20	113.54	110.70	110.70	102.95	498,262
2022-12-14	112.50	114.18	111.66	113.00	105.09	276,009
2022-12-13	112.44	114.00	111.46	113.58	105.63	375,469
2022-12-12	110.94	114.28	110.94	112.18	104.33	260,182
2022-12-09	110.96	111.92	109.72	111.78	103.96	311,540
2022-12-08	108.82	110.84	108.22	110.18	102.47	283,301
2022-12-07	108.60	109.46	107.04	108.32	100.74	547,866
2022-12-06	109.56	111.68	109.54	110.74	102.99	274,986
2022-12-05	110.40	111.28	109.50	110.28	102.56	264,256
2022-12-02	110.40	111.76	110.08	110.96	103.19	368,043
2022-12-01	110.04	110.22	108.46	110.14	102.43	331,099
2022-11-30	109.78	110.56	108.34	109.28	101.63	357,597
2022-11-29	108.20	109.14	107.80	109.12	101.48	299,797
2022-11-28	110.96	112.26	107.22	107.40	99.883	675,235
2022-11-25	112.98	114.48	112.98	113.86	105.89	577,700
2022-11-24	113.52	114.08	112.88	113.26	105.33	253,810
2022-11-23	114.22	114.74	113.58	113.76	105.80	539,146
2022-11-22	114.58	114.96	113.76	114.10	106.11	452,587
2022-11-21	113.82	114.66	113.22	114.22	106.23	451,030
2022-11-18	114.18	114.90	113.16	114.66	106.63	761,011
2022-11-17	114.90	114.90	112.16	113.14	105.22	364,229
2022-11-16	115.02	115.38	113.40	114.40	106.39	615,520
2022-11-15	113.40	115.04	112.68	114.44	106.43	688,043
2022-11-14	113.26	114.04	111.88	112.84	104.94	449,997
2022-11-11	114.30	115.00	112.42	113.04	105.13	740,881
2022-11-10	113.18	115.52	111.74	113.12	105.20	1,374,280
2022-11-09	112.80	113.96	112.72	113.28	105.35	436,152
2022-11-08	113.32	113.70	112.34	113.32	105.39	429,729
2022-11-07	113.76	114.80	113.08	113.94	105.97	234,101
2022-11-04	111.86	115.62	111.22	114.02	106.04	549,952
2022-11-03	111.40	112.38	111.06	111.36	103.57	228,232
2022-11-02	111.90	112.56	110.94	111.76	103.94	197,712
2022-11-01	110.48	112.78	110.48	112.46	104.59	269,186
2022-10-31	110.00	110.00	108.46	109.56	101.89	281,111
2022-10-28	103.74	110.00	103.74	110.00	102.30	498,175
2022-10-27	106.16	107.24	104.70	106.14	98.711	329,431
2022-10-26	104.52	106.20	104.32	105.62	98.228	219,990
2022-10-25	103.38	104.56	102.20	104.10	96.814	272,159
2022-10-24	102.24	103.74	101.30	102.58	95.400	324,612
2022-10-21	100.46	101.70	99.390	100.98	93.912	587,081
2022-10-20	100.18	101.92	100.04	101.34	94.247	181,808
2022-10-19	101.26	101.66	99.960	100.90	93.838	186,341
2022-10-18	100.80	101.92	99.530	100.28	93.261	287,108
2022-10-17	96.550	99.870	96.550	99.180	92.238	235,991

← NewerPage 17 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.