Airbus SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	211.20	213.65	209.90	212.95	209.09	162,445
2025-11-03	212.90	214.55	212.65	214.05	210.17	157,469
2025-10-31	213.85	214.60	211.70	213.40	209.53	171,261
2025-10-30	212.25	216.85	211.50	212.60	208.74	305,765
2025-10-29	207.05	208.70	205.70	208.30	204.52	145,544
2025-10-28	208.15	208.80	206.85	207.70	203.93	121,100
2025-10-27	208.95	208.95	206.90	208.65	204.86	98,610
2025-10-24	208.45	208.60	205.70	208.40	204.62	144,987
2025-10-23	206.35	208.25	205.70	207.20	203.44	143,559
2025-10-22	208.10	210.00	205.75	205.75	202.02	170,941
2025-10-21	204.30	208.55	203.30	207.45	203.69	186,429
2025-10-20	203.65	204.25	201.75	203.85	200.15	199,789
2025-10-17	200.45	204.55	199.26	200.85	197.20	294,342
2025-10-16	204.40	205.95	201.50	205.35	201.62	184,192
2025-10-15	204.45	206.90	203.00	203.00	199.32	199,611
2025-10-14	201.05	203.40	198.16	203.40	199.71	126,518
2025-10-13	203.65	203.65	201.40	202.25	198.58	90,566
2025-10-10	204.65	205.55	201.20	201.90	198.24	180,972
2025-10-09	205.85	206.80	204.65	204.65	200.94	143,734
2025-10-08	203.60	205.60	202.45	205.45	201.72	212,615
2025-10-07	201.10	203.70	200.20	202.15	198.48	133,558
2025-10-06	201.30	202.80	200.20	201.10	197.45	189,839
2025-10-03	202.75	204.65	202.70	203.55	199.86	172,904
2025-10-02	199.56	202.90	199.56	201.95	198.28	150,921
2025-10-01	197.02	199.72	195.42	199.14	195.53	261,197
2025-09-30	195.24	197.44	194.40	197.36	193.78	171,849
2025-09-29	197.16	197.66	195.28	195.98	192.42	148,460
2025-09-26	195.04	195.90	193.04	195.68	192.13	120,845
2025-09-25	193.18	194.10	191.90	193.92	190.40	173,771
2025-09-24	195.00	195.84	193.50	193.78	190.26	158,827
2025-09-23	196.26	196.46	194.34	194.34	190.81	161,101
2025-09-22	193.58	195.84	193.50	195.10	191.56	149,447
2025-09-19	194.46	195.00	193.50	193.90	190.38	477,356
2025-09-18	192.96	194.12	191.10	191.78	188.30	161,119
2025-09-17	193.12	193.68	190.90	191.64	188.16	177,396
2025-09-16	196.30	196.90	192.72	192.90	189.40	151,654
2025-09-15	193.44	198.34	193.10	196.22	192.66	127,475
2025-09-12	193.74	194.28	192.08	193.18	189.67	166,635
2025-09-11	189.26	195.26	189.12	193.98	190.46	261,322
2025-09-10	189.00	190.66	188.26	188.58	185.16	176,750
2025-09-09	187.12	188.00	184.40	187.56	184.16	214,180
2025-09-08	185.32	187.94	185.32	187.86	184.45	151,053
2025-09-05	187.16	187.40	182.70	183.78	180.44	197,812
2025-09-04	186.24	187.48	185.42	186.88	183.49	166,597
2025-09-03	180.40	185.00	180.20	184.72	181.37	213,918
2025-09-02	181.76	182.08	178.94	179.18	175.93	169,316
2025-09-01	179.54	182.66	179.44	182.04	178.74	110,694
2025-08-29	177.84	180.70	177.50	179.14	175.89	203,633
2025-08-28	179.22	180.38	177.84	178.68	175.44	178,192
2025-08-27	180.16	180.80	178.18	178.32	175.08	138,118
2025-08-26	178.74	180.22	176.14	179.90	176.64	303,722
2025-08-25	179.70	182.12	179.46	180.60	177.32	171,602
2025-08-22	180.02	181.72	179.90	180.72	177.44	203,371
2025-08-21	179.38	181.16	179.30	181.16	177.87	113,818
2025-08-20	183.18	183.68	178.92	179.06	175.81	187,449
2025-08-19	184.80	185.10	182.00	183.78	180.44	165,543
2025-08-18	186.48	186.66	183.52	184.14	180.80	176,536
2025-08-15	184.78	186.86	183.46	186.86	183.47	294,833
2025-08-14	180.74	183.94	180.32	183.72	180.39	157,980
2025-08-13	181.88	182.86	179.58	179.58	176.32	222,756

← NewerPage 5 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.