Airbus SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	114.90	115.56	112.92	113.12	103.69	636,757
2022-02-01	113.00	115.36	113.00	115.26	105.65	408,396
2022-01-31	112.40	113.64	110.98	112.20	102.85	352,917
2022-01-28	113.10	113.74	109.90	111.28	102.00	575,741
2022-01-27	111.90	115.02	111.54	114.26	104.73	414,389
2022-01-26	111.04	114.34	110.86	114.18	104.66	567,131
2022-01-25	108.82	110.10	106.24	108.20	99.179	645,149
2022-01-24	112.42	113.78	106.80	107.24	98.299	700,628
2022-01-21	113.74	114.44	112.20	113.28	103.84	747,255
2022-01-20	114.86	115.58	114.00	115.58	105.94	300,784
2022-01-19	115.42	117.42	114.30	115.12	105.52	428,978
2022-01-18	116.06	116.44	114.16	115.86	106.20	316,262
2022-01-17	117.46	118.44	116.78	116.80	107.06	220,613
2022-01-14	115.80	118.08	115.80	117.28	107.50	452,996
2022-01-13	117.80	118.50	116.20	117.24	107.47	521,635
2022-01-12	119.00	119.74	117.58	118.54	108.66	520,000
2022-01-11	118.14	119.04	117.16	118.40	108.53	367,891
2022-01-10	118.00	119.16	116.66	117.84	108.02	259,986
2022-01-07	118.10	118.60	116.36	117.66	107.85	356,661
2022-01-06	118.64	120.06	117.38	118.38	108.51	445,549
2022-01-05	118.96	121.06	117.16	120.30	110.27	339,089
2022-01-04	116.42	119.80	116.00	118.88	108.97	417,581
2022-01-03	113.82	116.26	113.16	116.26	106.57	357,184
2021-12-30	112.34	112.34	111.30	111.72	102.41	233,913
2021-12-29	113.18	113.96	111.64	112.10	102.75	245,181
2021-12-28	112.32	113.80	112.30	113.56	104.09	198,457
2021-12-27	110.76	112.96	110.10	112.44	103.07	168,703
2021-12-23	111.02	112.42	110.66	111.84	102.52	305,059
2021-12-22	107.52	111.00	107.52	111.00	101.75	445,982
2021-12-21	103.42	106.74	102.82	106.74	97.841	302,053
2021-12-20	101.30	103.38	100.30	102.08	93.569	386,190
2021-12-17	103.42	104.92	102.16	104.16	95.476	765,808
2021-12-16	103.72	104.32	102.38	102.90	94.321	606,553
2021-12-15	102.90	102.94	99.780	100.06	91.718	226,196
2021-12-14	103.64	104.82	102.28	102.50	93.954	374,241
2021-12-13	105.28	105.68	102.40	103.14	94.541	326,322
2021-12-10	104.02	107.06	103.38	105.52	96.722	338,773
2021-12-09	107.80	107.86	104.98	105.48	96.686	263,708
2021-12-08	105.60	108.06	103.66	107.32	98.372	662,685
2021-12-07	103.84	106.38	103.22	105.78	96.961	557,684
2021-12-06	99.840	103.22	99.110	102.70	94.137	492,343
2021-12-03	102.16	103.70	98.030	98.540	90.324	574,437
2021-12-02	100.20	102.20	99.930	100.86	92.451	506,926
2021-12-01	100.72	102.16	99.210	101.90	93.404	722,827
2021-11-30	97.740	101.36	96.830	98.770	90.535	924,318
2021-11-29	100.70	102.64	98.720	99.720	91.406	769,429
2021-11-26	100.72	102.80	96.640	99.290	91.012	1,746,659
2021-11-25	111.68	112.74	110.68	112.26	102.90	243,243
2021-11-24	110.84	111.94	109.20	111.54	102.24	479,307
2021-11-23	108.72	111.84	108.32	110.40	101.20	424,200
2021-11-22	109.86	110.92	108.60	108.86	99.784	422,610
2021-11-19	113.50	113.50	108.86	109.48	100.35	833,875
2021-11-18	114.68	114.68	112.62	113.34	103.89	341,271
2021-11-17	114.58	115.16	114.10	114.50	104.95	269,706
2021-11-16	114.70	115.64	113.92	115.06	105.47	299,766
2021-11-15	115.00	115.74	113.66	114.14	104.62	323,178
2021-11-12	114.20	115.22	112.24	112.24	102.88	311,460
2021-11-11	115.90	116.78	113.94	114.54	104.99	278,348
2021-11-10	116.30	117.60	115.40	116.22	106.53	183,514
2021-11-09	115.28	117.16	115.20	116.34	106.64	235,918

← NewerPage 21 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.