Airbus SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 115.28 | 117.16 | 115.20 | 116.34 | 106.64 | 235,918 |
| 2021-11-08 | 113.88 | 115.60 | 113.54 | 115.60 | 105.96 | 260,003 |
| 2021-11-05 | 108.32 | 114.14 | 107.52 | 113.90 | 104.40 | 576,427 |
| 2021-11-04 | 108.90 | 109.80 | 107.72 | 108.88 | 99.802 | 343,232 |
| 2021-11-03 | 110.20 | 110.20 | 107.82 | 107.98 | 98.977 | 277,374 |
| 2021-11-02 | 109.14 | 111.12 | 108.68 | 110.18 | 100.99 | 240,429 |
| 2021-11-01 | 110.96 | 111.58 | 109.16 | 109.72 | 100.57 | 205,924 |
| 2021-10-29 | 110.70 | 112.86 | 109.90 | 110.56 | 101.34 | 232,902 |
| 2021-10-28 | 112.58 | 113.48 | 110.28 | 111.96 | 102.63 | 270,481 |
| 2021-10-27 | 108.98 | 110.38 | 108.62 | 109.84 | 100.68 | 178,253 |
| 2021-10-26 | 108.08 | 110.92 | 107.18 | 109.94 | 100.77 | 293,774 |
| 2021-10-25 | 109.90 | 109.90 | 107.26 | 108.02 | 99.014 | 348,196 |
| 2021-10-22 | 112.00 | 112.00 | 109.74 | 109.74 | 100.59 | 232,297 |
| 2021-10-21 | 111.00 | 111.96 | 110.46 | 111.38 | 102.09 | 195,183 |
| 2021-10-20 | 111.86 | 112.66 | 111.08 | 112.06 | 102.72 | 226,797 |
| 2021-10-19 | 113.28 | 113.56 | 112.16 | 112.16 | 102.81 | 282,998 |
← NewerPage 22 of 22 · 1,276 trading days
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.