Airbus SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	160.80	162.90	160.76	162.04	159.10	262,511
2025-05-20	162.30	162.72	161.44	161.84	158.90	339,891
2025-05-19	159.38	162.16	158.44	161.88	158.94	272,333
2025-05-16	159.50	161.50	158.82	160.18	157.27	400,885
2025-05-15	159.22	159.76	158.46	159.26	156.37	328,296
2025-05-14	161.50	161.90	158.22	159.46	156.57	272,231
2025-05-13	158.64	161.12	158.34	161.12	158.20	214,754
2025-05-12	159.04	159.50	154.50	158.78	155.90	396,034
2025-05-09	159.06	159.58	158.06	158.48	155.60	285,063
2025-05-08	155.44	158.58	155.34	158.40	155.53	249,647
2025-05-07	156.58	157.08	153.82	154.56	151.75	271,204
2025-05-06	158.96	159.20	153.42	156.62	153.78	393,282
2025-05-05	155.22	158.82	155.22	158.34	155.47	334,562
2025-05-02	152.74	155.44	151.24	154.94	152.13	652,360
2025-04-30	143.98	147.48	143.96	147.10	144.43	531,808
2025-04-29	145.26	146.06	143.50	144.02	141.41	272,823
2025-04-28	143.00	145.92	142.48	144.34	141.72	410,648
2025-04-25	139.72	141.54	138.92	140.64	138.09	346,455
2025-04-24	139.02	139.36	136.84	137.32	134.83	401,216
2025-04-23	135.24	141.58	135.16	138.80	136.28	610,232
2025-04-22	134.26	134.26	131.94	133.12	130.70	523,987
2025-04-17	140.58	140.84	135.40	136.50	131.00	645,516
2025-04-16	140.20	140.64	138.60	140.48	134.82	413,093
2025-04-15	138.50	141.44	138.24	140.78	135.11	569,720
2025-04-14	138.04	139.84	137.28	139.20	133.59	447,687
2025-04-11	141.22	141.68	133.42	134.86	129.43	887,300
2025-04-10	148.00	150.94	139.22	139.50	133.88	1,504,116
2025-04-09	135.50	138.00	131.44	133.56	128.18	1,227,935
2025-04-08	139.20	142.90	138.00	140.18	134.53	1,040,130
2025-04-07	135.90	145.18	129.82	136.70	131.19	2,288,900
2025-04-04	157.48	157.50	144.82	146.94	141.02	1,387,733
2025-04-03	154.22	159.24	151.78	158.06	151.69	743,506
2025-04-02	167.12	167.74	160.80	162.70	156.15	297,008
2025-04-01	163.58	167.98	163.18	167.92	161.16	249,757
2025-03-31	164.76	164.88	161.60	162.82	156.26	378,999
2025-03-28	167.24	167.96	165.28	166.32	159.62	385,537
2025-03-27	168.50	169.68	166.32	168.64	161.85	267,698
2025-03-26	172.90	173.34	169.38	170.52	163.65	224,517
2025-03-25	167.54	172.32	167.24	172.32	165.38	238,799
2025-03-24	168.44	169.24	166.20	167.02	160.29	194,241
2025-03-21	166.18	167.40	164.92	166.68	159.97	644,825
2025-03-20	170.56	171.20	165.44	167.32	160.58	501,237
2025-03-19	171.48	172.30	169.98	171.24	164.34	342,775
2025-03-18	172.10	172.20	169.88	171.76	164.84	336,604
2025-03-17	170.16	171.82	169.38	171.24	164.34	346,995
2025-03-14	162.20	169.40	161.72	169.16	162.35	516,764
2025-03-13	164.98	165.12	162.32	162.32	155.78	466,641
2025-03-12	164.64	167.90	163.62	164.08	157.47	475,691
2025-03-11	164.48	165.36	161.58	163.08	156.51	469,685
2025-03-10	170.74	171.56	163.10	163.12	156.55	660,600
2025-03-07	173.98	174.00	168.58	169.68	162.85	553,374
2025-03-06	174.26	175.10	168.32	173.12	166.15	566,582
2025-03-05	172.46	174.24	171.82	172.80	165.84	506,594
2025-03-04	173.74	174.18	167.94	168.70	161.91	716,918
2025-03-03	168.66	177.36	167.86	175.42	168.35	941,813
2025-02-28	164.78	166.20	164.64	165.68	159.01	359,081
2025-02-27	167.32	167.64	163.14	165.14	158.49	463,509
2025-02-26	164.86	168.20	164.78	167.44	160.70	256,832
2025-02-25	164.72	166.42	163.48	164.04	157.43	337,304
2025-02-24	161.22	164.80	160.74	164.30	157.68	352,019

← NewerPage 7 of 22 · 1,276 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.