Airbus SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-11-05	211.65	212.85	209.95	212.30	208.45	139,096

← NewerPage 4 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.