Airbus SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	103.88	106.68	103.74	105.50	98.116	594,176
2022-04-28	102.70	105.18	101.82	103.28	96.051	379,272
2022-04-27	102.16	102.92	100.54	102.08	94.935	714,835
2022-04-26	104.60	105.68	101.94	102.06	94.917	479,852
2022-04-25	102.80	105.08	102.72	103.16	95.940	347,785
2022-04-22	106.54	107.70	104.60	104.60	97.279	430,720
2022-04-21	105.50	109.70	105.50	108.70	101.09	373,045
2022-04-20	104.76	106.68	104.38	105.88	98.469	334,221
2022-04-19	103.32	105.00	102.30	104.24	96.944	359,345
2022-04-14	104.40	106.82	104.26	106.00	97.162	982,102
2022-04-13	103.62	105.14	103.50	104.26	95.567	363,791
2022-04-12	102.52	105.30	101.78	104.50	95.787	378,999
2022-04-11	102.48	105.32	101.54	104.42	95.714	360,555
2022-04-08	103.82	105.18	102.60	103.30	94.687	293,335
2022-04-07	103.80	105.28	101.68	101.94	93.441	578,648
2022-04-06	104.80	106.46	103.14	103.78	95.127	507,322
2022-04-05	109.32	110.08	103.52	105.26	96.484	611,853
2022-04-04	111.34	111.92	108.08	110.08	100.90	351,823
2022-04-01	109.90	111.70	109.78	110.92	101.67	305,390
2022-03-31	110.90	112.28	110.16	110.24	101.05	329,835
2022-03-30	112.22	112.90	110.30	111.08	101.82	504,273
2022-03-29	109.32	113.74	108.98	113.62	104.15	443,111
2022-03-28	107.44	109.36	107.38	107.82	98.831	289,456
2022-03-25	108.00	109.28	106.70	107.56	98.592	316,006
2022-03-24	106.92	108.20	106.20	107.40	98.446	286,299
2022-03-23	108.32	108.84	106.56	107.12	98.189	319,363
2022-03-22	105.52	108.50	105.28	108.24	99.216	338,912
2022-03-21	105.36	106.82	104.82	105.34	96.557	348,290
2022-03-18	106.52	107.48	103.94	106.14	97.291	1,132,365
2022-03-17	106.68	107.52	104.98	107.14	98.207	433,453
2022-03-16	105.84	109.50	104.76	106.84	97.932	1,080,259
2022-03-15	103.08	103.92	101.24	103.16	94.559	651,383
2022-03-14	104.00	107.32	104.00	104.54	95.824	808,931
2022-03-11	99.800	106.34	99.760	103.36	94.742	1,024,051
2022-03-10	102.98	103.52	97.500	99.740	91.424	846,472
2022-03-09	96.860	103.40	96.300	103.24	94.632	1,560,389
2022-03-08	92.000	97.780	91.780	94.080	86.236	1,535,638
2022-03-07	91.590	98.410	90.320	94.000	86.163	1,672,916
2022-03-04	103.40	103.60	96.840	97.020	88.931	1,344,655
2022-03-03	109.22	109.90	104.24	105.12	96.356	701,188
2022-03-02	104.02	111.12	102.28	109.70	100.55	1,059,983
2022-03-01	114.60	115.22	104.00	104.00	95.329	1,016,531
2022-02-28	116.06	116.30	110.96	115.16	105.56	1,245,892
2022-02-25	110.10	115.98	108.46	115.98	106.31	1,166,145
2022-02-24	107.54	111.02	105.72	108.90	99.821	1,823,665
2022-02-23	114.24	117.28	113.08	113.78	104.29	797,133
2022-02-22	110.20	115.16	109.42	114.02	104.51	946,357
2022-02-21	116.56	117.12	111.72	111.94	102.61	619,171
2022-02-18	117.82	117.82	114.20	114.94	105.36	650,650
2022-02-17	119.80	120.34	115.68	116.24	106.55	577,053
2022-02-16	118.24	119.46	116.76	117.78	107.96	365,320
2022-02-15	115.34	118.48	115.14	118.44	108.57	597,929
2022-02-14	114.50	117.02	112.48	116.30	106.60	712,612
2022-02-11	116.82	118.94	115.90	118.40	108.53	458,698
2022-02-10	117.16	118.50	116.20	118.28	108.42	323,709
2022-02-09	116.02	117.76	115.72	117.48	107.69	259,230
2022-02-08	113.46	115.66	112.14	115.66	106.02	362,929
2022-02-07	112.46	113.00	110.06	112.88	103.47	358,543
2022-02-04	111.92	112.14	108.68	110.26	101.07	383,458
2022-02-03	112.60	113.52	111.12	111.54	102.24	342,749

← NewerPage 20 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.