Airbus SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 176.72 | 181.02 | 176.00 | 180.86 | 177.58 | 260,666 |
| 2025-08-11 | 176.54 | 176.84 | 174.78 | 175.86 | 172.67 | 107,656 |
| 2025-08-08 | 178.00 | 178.68 | 176.22 | 176.22 | 173.02 | 276,307 |
| 2025-08-07 | 178.92 | 179.10 | 177.28 | 177.42 | 174.20 | 319,316 |
| 2025-08-06 | 177.34 | 178.12 | 175.36 | 177.92 | 174.69 | 264,810 |
| 2025-08-05 | 173.36 | 176.32 | 173.06 | 175.16 | 171.98 | 228,931 |
| 2025-08-04 | 170.34 | 172.66 | 170.20 | 172.30 | 169.17 | 255,591 |
| 2025-08-01 | 174.96 | 174.96 | 167.46 | 169.16 | 166.09 | 494,307 |
| 2025-07-31 | 178.24 | 180.64 | 175.70 | 176.06 | 172.86 | 303,064 |
| 2025-07-30 | 180.46 | 180.58 | 178.30 | 178.80 | 175.56 | 173,225 |
| 2025-07-29 | 178.24 | 182.36 | 177.90 | 179.44 | 176.18 | 246,422 |
| 2025-07-28 | 182.26 | 183.00 | 177.38 | 177.62 | 174.40 | 240,449 |
| 2025-07-25 | 181.00 | 181.44 | 179.56 | 180.18 | 176.91 | 217,200 |
| 2025-07-24 | 186.22 | 186.50 | 181.76 | 182.52 | 179.21 | 230,015 |
| 2025-07-23 | 184.34 | 184.68 | 182.60 | 183.50 | 180.17 | 289,607 |
| 2025-07-22 | 185.24 | 185.76 | 179.58 | 181.30 | 178.01 | 262,071 |
| 2025-07-21 | 186.50 | 186.58 | 183.10 | 186.02 | 182.64 | 184,735 |
| 2025-07-18 | 185.32 | 186.94 | 185.26 | 186.30 | 182.92 | 289,578 |
| 2025-07-17 | 183.16 | 185.14 | 181.48 | 185.14 | 181.78 | 220,809 |
| 2025-07-16 | 179.04 | 182.28 | 178.96 | 181.14 | 177.85 | 209,653 |
| 2025-07-15 | 183.54 | 183.76 | 179.98 | 180.20 | 176.93 | 219,968 |
| 2025-07-14 | 180.80 | 183.40 | 180.46 | 182.98 | 179.66 | 172,776 |
| 2025-07-11 | 181.84 | 183.70 | 181.26 | 183.22 | 179.89 | 221,584 |
| 2025-07-10 | 182.94 | 184.30 | 181.62 | 183.32 | 179.99 | 257,735 |
| 2025-07-09 | 179.60 | 182.88 | 179.60 | 182.28 | 178.97 | 288,440 |
| 2025-07-08 | 178.36 | 179.30 | 176.84 | 179.18 | 175.93 | 189,488 |
| 2025-07-07 | 176.30 | 177.90 | 176.14 | 177.28 | 174.06 | 216,915 |
| 2025-07-04 | 175.38 | 175.90 | 174.36 | 175.12 | 171.94 | 185,731 |
| 2025-07-03 | 176.02 | 177.20 | 174.40 | 176.74 | 173.53 | 190,825 |
| 2025-07-02 | 173.48 | 175.98 | 173.10 | 175.24 | 172.06 | 163,916 |
| 2025-07-01 | 177.74 | 177.84 | 171.98 | 172.40 | 169.27 | 341,440 |
| 2025-06-30 | 178.48 | 178.60 | 176.88 | 177.22 | 174.00 | 222,937 |
| 2025-06-27 | 178.24 | 178.74 | 175.92 | 178.08 | 174.85 | 286,691 |
| 2025-06-26 | 172.68 | 176.00 | 171.60 | 176.00 | 172.81 | 268,702 |
| 2025-06-25 | 171.22 | 171.84 | 170.06 | 171.60 | 168.49 | 231,017 |
| 2025-06-24 | 170.10 | 172.00 | 168.80 | 170.62 | 167.52 | 459,959 |
| 2025-06-23 | 166.64 | 168.30 | 165.30 | 167.00 | 163.97 | 256,944 |
| 2025-06-20 | 163.08 | 168.66 | 162.50 | 167.46 | 164.42 | 1,381,429 |
| 2025-06-19 | 162.40 | 163.30 | 161.32 | 161.70 | 158.77 | 160,389 |
| 2025-06-18 | 161.56 | 166.96 | 161.18 | 163.06 | 160.10 | 277,068 |
| 2025-06-17 | 160.80 | 161.62 | 159.14 | 160.76 | 157.84 | 297,820 |
| 2025-06-16 | 162.28 | 163.10 | 161.60 | 162.00 | 159.06 | 247,457 |
| 2025-06-13 | 160.10 | 162.12 | 159.78 | 161.56 | 158.63 | 243,717 |
| 2025-06-12 | 162.50 | 163.74 | 160.92 | 162.68 | 159.73 | 233,340 |
| 2025-06-11 | 163.78 | 165.78 | 163.24 | 163.74 | 160.77 | 245,183 |
| 2025-06-10 | 165.66 | 166.66 | 163.86 | 163.92 | 160.95 | 225,944 |
| 2025-06-09 | 165.50 | 166.18 | 164.58 | 165.56 | 162.56 | 176,208 |
| 2025-06-06 | 165.10 | 165.88 | 163.82 | 165.32 | 162.32 | 174,404 |
| 2025-06-05 | 169.60 | 169.80 | 165.44 | 165.44 | 162.44 | 278,139 |
| 2025-06-04 | 169.84 | 173.76 | 168.90 | 170.24 | 167.15 | 389,992 |
| 2025-06-03 | 164.66 | 166.38 | 161.26 | 166.38 | 163.36 | 245,005 |
| 2025-06-02 | 161.90 | 162.88 | 159.90 | 162.60 | 159.65 | 249,103 |
| 2025-05-30 | 162.54 | 163.94 | 162.02 | 162.02 | 159.08 | 242,656 |
| 2025-05-29 | 165.00 | 165.40 | 162.46 | 162.66 | 159.71 | 217,552 |
| 2025-05-28 | 162.42 | 165.72 | 161.88 | 162.40 | 159.45 | 371,216 |
| 2025-05-27 | 160.54 | 163.26 | 160.54 | 162.20 | 159.26 | 289,756 |
| 2025-05-26 | 160.40 | 161.44 | 160.08 | 160.20 | 157.29 | 159,051 |
| 2025-05-23 | 161.34 | 162.66 | 154.10 | 157.24 | 154.39 | 718,623 |
| 2025-05-22 | 161.06 | 161.92 | 159.96 | 161.24 | 158.31 | 181,163 |
| 2025-05-21 | 160.80 | 162.90 | 160.76 | 162.04 | 159.10 | 262,511 |
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.