Airbus SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	104.20	107.32	104.06	105.58	98.190	354,439
2022-07-21	104.50	106.24	103.92	104.74	97.409	362,780
2022-07-20	106.32	106.76	103.62	104.70	97.372	433,208
2022-07-19	103.36	106.98	102.66	105.88	98.469	488,533
2022-07-18	104.64	105.80	103.30	104.34	97.037	288,832
2022-07-15	99.500	104.26	99.350	103.78	96.516	508,393
2022-07-14	100.36	101.92	99.080	99.390	92.434	641,460
2022-07-13	101.48	101.76	99.070	101.26	94.173	380,304
2022-07-12	95.860	101.00	95.130	100.66	93.615	326,070
2022-07-11	94.600	97.590	94.010	96.620	89.857	409,744
2022-07-08	94.620	96.340	94.440	96.000	89.281	389,043
2022-07-07	94.330	95.090	94.210	94.770	88.137	369,130
2022-07-06	90.500	93.210	90.500	92.700	86.212	358,690
2022-07-05	93.430	94.230	88.920	89.310	83.059	589,615
2022-07-04	96.100	96.610	93.400	93.440	86.900	302,019
2022-07-01	92.190	96.910	91.620	95.210	88.546	561,346
2022-06-30	90.650	92.600	90.140	92.440	85.970	447,233
2022-06-29	93.290	94.070	92.150	92.150	85.700	325,431
2022-06-28	94.640	96.520	94.620	94.950	88.304	322,061
2022-06-27	93.400	94.700	92.820	93.410	86.872	447,297
2022-06-24	91.680	93.240	90.790	92.670	86.184	682,910
2022-06-23	92.490	92.760	90.340	90.870	84.510	520,257
2022-06-22	93.890	94.050	92.170	93.020	86.509	468,938
2022-06-21	97.760	98.980	95.790	96.060	89.337	419,151
2022-06-20	94.800	97.420	93.710	97.040	90.248	309,403
2022-06-17	93.630	96.970	93.390	94.120	87.532	1,417,383
2022-06-16	96.480	96.640	93.090	93.120	86.602	386,895
2022-06-15	98.080	98.630	96.360	96.670	89.904	453,482
2022-06-14	98.540	98.900	95.410	96.380	89.634	391,871
2022-06-13	100.10	101.78	97.120	97.580	90.750	456,285
2022-06-10	104.32	104.98	101.88	101.94	94.805	473,315
2022-06-09	108.14	108.14	105.08	105.36	97.986	316,940
2022-06-08	111.00	111.54	108.00	108.24	100.66	237,239
2022-06-07	110.50	111.32	109.96	110.30	102.58	214,595
2022-06-06	109.98	111.96	109.40	111.32	103.53	202,943
2022-06-03	110.00	110.14	108.22	108.60	101.00	244,724
2022-06-02	108.72	109.44	108.26	109.24	101.59	197,407
2022-06-01	109.56	110.20	108.04	108.26	100.68	230,370
2022-05-31	110.76	111.10	108.74	108.74	101.13	337,950
2022-05-30	112.76	113.14	112.24	112.48	104.61	161,186
2022-05-27	109.94	112.28	109.10	112.02	104.18	375,869
2022-05-26	104.48	109.14	104.48	109.14	101.50	372,561
2022-05-25	104.10	105.14	102.86	104.82	97.484	235,023
2022-05-24	105.38	105.54	102.74	102.74	95.549	272,000
2022-05-23	108.16	108.70	105.10	107.22	99.716	275,511
2022-05-20	107.22	109.12	106.74	106.86	99.381	457,029
2022-05-19	106.42	107.48	105.34	106.60	99.139	366,820
2022-05-18	108.34	109.78	107.74	107.94	100.39	275,718
2022-05-17	107.30	108.42	106.78	108.28	100.70	397,650
2022-05-16	105.30	106.50	104.28	105.82	98.414	273,473
2022-05-13	105.42	106.38	103.92	106.38	98.934	331,689
2022-05-12	105.10	105.80	102.66	104.44	97.130	624,677
2022-05-11	105.80	107.94	105.10	107.40	99.883	476,932
2022-05-10	106.14	107.52	104.76	104.80	97.465	473,612
2022-05-09	105.20	108.20	103.82	103.82	96.553	452,868
2022-05-06	108.28	111.42	106.80	107.34	99.827	644,918
2022-05-05	109.00	111.20	108.06	108.96	101.33	846,011
2022-05-04	106.18	107.48	102.68	102.68	95.493	343,586
2022-05-03	103.40	106.44	103.40	106.44	98.990	385,706
2022-05-02	104.60	105.38	103.16	103.96	96.684	564,229

← NewerPage 19 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.