Airbus SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 190.28 | 192.60 | 188.28 | 188.28 | 184.86 | 249,607 |
| 2026-02-03 | 194.94 | 195.48 | 189.80 | 190.18 | 186.73 | 194,531 |
| 2026-02-02 | 189.90 | 194.34 | 189.90 | 193.80 | 190.28 | 173,610 |
| 2026-01-30 | 193.36 | 194.96 | 192.20 | 193.46 | 189.95 | 232,454 |
| 2026-01-29 | 196.18 | 197.26 | 192.84 | 193.94 | 190.42 | 230,879 |
| 2026-01-28 | 197.82 | 198.70 | 191.40 | 195.02 | 191.48 | 533,161 |
| 2026-01-27 | 203.15 | 203.55 | 199.28 | 199.36 | 195.74 | 304,931 |
| 2026-01-26 | 206.15 | 206.15 | 201.90 | 202.35 | 198.68 | 252,989 |
| 2026-01-23 | 205.20 | 207.95 | 205.20 | 206.70 | 202.95 | 268,160 |
| 2026-01-22 | 207.70 | 210.10 | 205.85 | 206.80 | 203.05 | 265,700 |
| 2026-01-21 | 208.50 | 208.65 | 205.25 | 207.30 | 203.54 | 238,156 |
| 2026-01-20 | 209.20 | 209.40 | 205.25 | 207.95 | 204.18 | 294,015 |
| 2026-01-19 | 213.80 | 215.80 | 208.50 | 210.35 | 206.53 | 280,696 |
| 2026-01-16 | 215.75 | 217.85 | 215.60 | 217.30 | 213.36 | 192,833 |
| 2026-01-15 | 215.50 | 215.55 | 212.85 | 214.95 | 211.05 | 211,059 |
| 2026-01-14 | 220.05 | 221.25 | 215.50 | 215.50 | 211.59 | 229,340 |
| 2026-01-13 | 216.60 | 220.40 | 215.80 | 220.25 | 216.25 | 203,172 |
| 2026-01-12 | 214.65 | 217.35 | 214.10 | 216.25 | 212.33 | 163,383 |
| 2026-01-09 | 215.60 | 215.60 | 212.05 | 215.05 | 211.15 | 275,210 |
| 2026-01-08 | 213.10 | 215.90 | 213.05 | 215.30 | 211.39 | 215,240 |
| 2026-01-07 | 209.50 | 214.50 | 208.50 | 213.85 | 209.97 | 247,567 |
| 2026-01-06 | 208.85 | 209.35 | 206.35 | 209.30 | 205.50 | 211,661 |
| 2026-01-05 | 205.60 | 210.50 | 205.60 | 208.15 | 204.37 | 254,842 |
| 2026-01-02 | 197.24 | 204.25 | 196.80 | 203.90 | 200.20 | 302,290 |
| 2025-12-30 | 194.86 | 198.12 | 194.86 | 198.12 | 194.52 | 122,896 |
| 2025-12-29 | 196.76 | 196.76 | 194.38 | 196.06 | 192.50 | 136,031 |
| 2025-12-23 | 195.74 | 197.28 | 195.28 | 196.76 | 193.19 | 97,427 |
| 2025-12-22 | 196.72 | 196.72 | 194.94 | 195.58 | 192.03 | 140,772 |
| 2025-12-19 | 194.00 | 196.42 | 193.46 | 195.98 | 192.42 | 671,523 |
| 2025-12-18 | 190.84 | 194.24 | 190.76 | 194.12 | 190.60 | 300,376 |
| 2025-12-17 | 194.04 | 195.38 | 190.34 | 190.40 | 186.94 | 152,885 |
| 2025-12-16 | 194.44 | 194.78 | 191.38 | 192.90 | 189.40 | 218,518 |
| 2025-12-15 | 194.84 | 197.00 | 194.20 | 196.08 | 192.52 | 96,159 |
| 2025-12-12 | 193.90 | 196.32 | 193.50 | 193.94 | 190.42 | 205,284 |
| 2025-12-11 | 193.56 | 193.80 | 191.22 | 193.34 | 189.83 | 235,505 |
| 2025-12-10 | 194.84 | 195.80 | 192.98 | 193.94 | 190.42 | 288,177 |
| 2025-12-09 | 198.60 | 199.02 | 194.02 | 195.32 | 191.78 | 226,238 |
| 2025-12-08 | 197.22 | 198.32 | 196.52 | 198.06 | 194.47 | 114,466 |
| 2025-12-05 | 198.64 | 199.38 | 196.64 | 196.64 | 193.07 | 244,667 |
| 2025-12-04 | 198.74 | 198.98 | 196.22 | 197.08 | 193.50 | 196,364 |
| 2025-12-03 | 191.06 | 199.50 | 191.02 | 198.06 | 194.47 | 383,015 |
| 2025-12-02 | 191.92 | 193.18 | 188.36 | 190.58 | 187.12 | 376,118 |
| 2025-12-01 | 201.05 | 201.20 | 182.46 | 192.58 | 189.08 | 1,299,408 |
| 2025-11-28 | 204.40 | 205.30 | 203.45 | 204.65 | 200.94 | 144,042 |
| 2025-11-27 | 204.40 | 205.20 | 203.25 | 204.15 | 200.44 | 76,798 |
| 2025-11-26 | 203.50 | 204.90 | 202.40 | 204.90 | 201.18 | 113,787 |
| 2025-11-25 | 200.80 | 203.30 | 199.76 | 201.85 | 198.19 | 186,292 |
| 2025-11-24 | 203.20 | 204.20 | 199.74 | 200.05 | 196.42 | 270,883 |
| 2025-11-21 | 201.00 | 205.35 | 200.65 | 202.65 | 198.97 | 355,599 |
| 2025-11-20 | 204.30 | 207.35 | 204.20 | 204.40 | 200.69 | 230,629 |
| 2025-11-19 | 203.50 | 204.30 | 201.90 | 203.60 | 199.90 | 308,680 |
| 2025-11-18 | 204.50 | 206.75 | 202.40 | 204.20 | 200.49 | 189,270 |
| 2025-11-17 | 207.60 | 210.35 | 206.75 | 207.10 | 203.34 | 197,266 |
| 2025-11-14 | 207.30 | 207.45 | 202.50 | 206.55 | 202.80 | 215,499 |
| 2025-11-13 | 212.10 | 213.35 | 208.80 | 210.30 | 206.48 | 254,495 |
| 2025-11-12 | 212.25 | 213.40 | 211.40 | 212.00 | 208.15 | 162,227 |
| 2025-11-11 | 211.55 | 212.35 | 209.30 | 211.05 | 207.22 | 155,950 |
| 2025-11-10 | 211.00 | 212.35 | 210.35 | 211.15 | 207.32 | 216,843 |
| 2025-11-07 | 208.15 | 208.90 | 206.05 | 207.80 | 204.03 | 248,573 |
| 2025-11-06 | 211.90 | 211.90 | 207.35 | 208.55 | 204.77 | 190,173 |
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.