Airbus SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 172.58 | 177.68 | 171.92 | 174.84 | 174.84 | 357,113 |
| 2026-04-29 | 165.24 | 176.42 | 165.24 | 174.56 | 174.56 | 720,754 |
| 2026-04-28 | 165.50 | 167.32 | 164.46 | 166.04 | 166.04 | 202,044 |
| 2026-04-27 | 165.96 | 167.40 | 164.92 | 165.56 | 165.56 | 155,820 |
| 2026-04-24 | 165.16 | 167.90 | 162.34 | 165.96 | 165.96 | 300,021 |
| 2026-04-23 | 165.10 | 169.24 | 163.88 | 168.12 | 168.12 | 257,059 |
| 2026-04-22 | 171.48 | 171.50 | 165.78 | 165.78 | 165.78 | 264,367 |
| 2026-04-21 | 173.74 | 175.44 | 168.62 | 170.44 | 170.44 | 280,271 |
| 2026-04-20 | 176.24 | 177.76 | 175.68 | 176.32 | 173.12 | 297,708 |
← NewerPage 3 of 3 · 129 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.