Airbus SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	99.000	99.350	96.270	96.590	89.830	349,018
2022-10-13	93.500	97.450	93.090	97.200	90.397	599,154
2022-10-12	93.850	94.370	92.500	93.220	86.695	323,507
2022-10-11	92.540	94.200	92.400	93.820	87.253	335,167
2022-10-10	91.920	93.530	91.590	93.010	86.500	313,455
2022-10-07	93.300	94.210	91.980	92.310	85.849	241,162
2022-10-06	94.020	94.910	92.670	93.110	86.593	203,146
2022-10-05	94.210	94.950	92.810	93.370	86.835	258,284
2022-10-04	90.540	95.120	90.540	94.720	88.090	513,243
2022-10-03	88.150	89.760	86.530	89.230	82.985	292,732
2022-09-30	88.460	89.370	87.490	88.900	82.678	409,803
2022-09-29	89.740	90.210	87.140	88.100	81.934	423,716
2022-09-28	88.700	89.460	86.830	89.120	82.882	609,142
2022-09-27	92.210	92.540	89.620	89.730	83.450	377,507
2022-09-26	91.480	93.050	90.820	91.490	85.086	374,148
2022-09-23	92.590	96.030	91.600	91.980	85.542	693,104
2022-09-22	91.510	94.060	91.510	92.330	85.868	303,719
2022-09-21	91.090	93.440	90.900	93.440	86.900	292,046
2022-09-20	93.780	93.990	91.340	91.830	85.403	325,800
2022-09-19	91.290	94.000	90.910	93.500	86.956	235,726
2022-09-16	93.010	93.010	91.200	91.700	85.282	878,140
2022-09-15	95.500	96.590	94.360	94.940	88.295	368,715
2022-09-14	96.820	97.080	94.420	95.380	88.704	291,249
2022-09-13	100.30	100.82	97.420	97.490	90.667	345,680
2022-09-12	97.040	99.950	96.840	99.760	92.778	308,210
2022-09-09	95.770	97.320	95.360	96.070	89.346	410,372
2022-09-08	96.440	97.250	94.210	96.260	89.523	372,682
2022-09-07	96.330	96.690	94.750	95.980	89.262	247,100
2022-09-06	96.560	97.980	96.380	97.120	90.322	320,837
2022-09-05	96.370	97.270	95.740	96.820	90.043	273,992
2022-09-02	95.800	99.040	95.400	99.040	92.108	316,045
2022-09-01	96.800	97.060	94.240	94.860	88.221	299,366
2022-08-31	99.800	100.24	97.810	97.870	91.020	468,068
2022-08-30	100.32	101.96	100.18	100.60	93.559	246,110
2022-08-29	100.40	100.82	99.300	100.28	93.261	300,522
2022-08-26	104.76	104.76	101.62	101.86	94.731	360,609
2022-08-25	104.46	104.84	103.52	103.80	96.535	134,129
2022-08-24	102.48	103.50	102.18	103.24	96.014	150,285
2022-08-23	102.84	104.78	102.40	102.88	95.679	157,103
2022-08-22	105.46	105.74	102.66	103.10	95.884	228,305
2022-08-19	107.50	108.10	106.18	106.20	98.767	403,751
2022-08-18	108.00	109.26	107.78	108.30	100.72	157,072
2022-08-17	110.36	110.38	108.02	108.12	100.55	283,996
2022-08-16	109.00	111.02	108.94	110.66	102.91	172,780
2022-08-15	108.70	108.88	107.90	108.82	101.20	95,842
2022-08-12	108.32	108.74	107.72	108.40	100.81	260,655
2022-08-11	108.00	108.42	107.08	107.66	100.12	237,226
2022-08-10	105.58	107.80	105.58	107.58	100.05	221,803
2022-08-09	105.96	107.16	105.66	106.44	98.990	205,961
2022-08-08	106.22	107.06	105.58	106.12	98.693	290,082
2022-08-05	103.98	106.12	103.84	104.76	97.428	356,935
2022-08-04	104.30	104.74	103.12	103.84	96.572	251,919
2022-08-03	102.46	104.44	102.32	104.12	96.833	303,356
2022-08-02	102.02	103.78	101.90	102.78	95.586	389,605
2022-08-01	104.38	105.50	102.48	102.48	95.307	459,625
2022-07-29	104.22	105.06	102.96	104.98	97.632	424,501
2022-07-28	102.80	103.60	99.150	102.96	95.754	540,875
2022-07-27	105.14	106.44	104.50	106.06	98.637	245,638
2022-07-26	105.58	106.56	104.84	104.94	97.595	206,831
2022-07-25	105.46	106.20	104.26	105.66	98.265	350,201

← NewerPage 18 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.