Airbus SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 162.46 | 164.14 | 159.80 | 159.90 | 153.46 | 412,759 |
| 2025-02-20 | 167.56 | 168.38 | 163.06 | 165.14 | 158.49 | 420,148 |
| 2025-02-19 | 172.60 | 173.44 | 168.82 | 168.86 | 162.06 | 339,100 |
| 2025-02-18 | 171.80 | 173.82 | 171.56 | 173.02 | 166.05 | 263,250 |
| 2025-02-17 | 168.64 | 171.52 | 168.40 | 170.38 | 163.52 | 259,181 |
| 2025-02-14 | 168.46 | 169.80 | 167.76 | 168.52 | 161.73 | 382,363 |
| 2025-02-13 | 169.94 | 170.96 | 168.64 | 169.96 | 163.11 | 583,654 |
| 2025-02-12 | 168.12 | 170.00 | 167.70 | 169.90 | 163.06 | 225,697 |
| 2025-02-11 | 167.62 | 168.04 | 166.08 | 167.18 | 160.45 | 267,755 |
| 2025-02-10 | 166.44 | 167.90 | 166.28 | 167.40 | 160.66 | 257,894 |
| 2025-02-07 | 168.12 | 168.34 | 166.34 | 166.88 | 160.16 | 258,856 |
| 2025-02-06 | 167.58 | 168.14 | 166.22 | 167.84 | 161.08 | 196,150 |
| 2025-02-05 | 165.12 | 166.90 | 164.74 | 166.90 | 160.18 | 200,325 |
| 2025-02-04 | 168.10 | 168.10 | 165.10 | 166.04 | 159.35 | 125,914 |
| 2025-02-03 | 163.78 | 166.80 | 163.22 | 166.66 | 159.95 | 441,527 |
| 2025-01-31 | 167.06 | 169.06 | 166.42 | 167.42 | 160.68 | 272,614 |
| 2025-01-30 | 167.04 | 167.34 | 166.00 | 166.32 | 159.62 | 179,809 |
| 2025-01-29 | 166.50 | 168.00 | 166.10 | 166.68 | 159.97 | 210,340 |
| 2025-01-28 | 165.04 | 167.46 | 164.98 | 166.76 | 160.04 | 281,351 |
| 2025-01-27 | 167.40 | 167.58 | 163.56 | 165.90 | 159.22 | 299,927 |
| 2025-01-24 | 167.10 | 167.46 | 166.26 | 167.06 | 160.33 | 203,219 |
| 2025-01-23 | 165.82 | 166.82 | 164.28 | 166.82 | 160.10 | 208,634 |
| 2025-01-22 | 163.36 | 165.32 | 162.58 | 165.32 | 158.66 | 211,188 |
| 2025-01-21 | 162.98 | 163.40 | 161.66 | 163.34 | 156.76 | 189,445 |
| 2025-01-20 | 160.84 | 164.34 | 160.70 | 163.64 | 157.05 | 231,109 |
| 2025-01-17 | 158.04 | 161.40 | 157.92 | 160.80 | 154.32 | 477,509 |
| 2025-01-16 | 156.10 | 158.14 | 155.12 | 157.20 | 150.87 | 294,347 |
| 2025-01-15 | 155.82 | 157.26 | 154.42 | 154.42 | 148.20 | 382,895 |
| 2025-01-14 | 156.06 | 157.56 | 155.32 | 156.02 | 149.74 | 144,342 |
| 2025-01-13 | 157.44 | 157.46 | 154.34 | 155.46 | 149.20 | 201,827 |
| 2025-01-10 | 159.20 | 159.50 | 156.96 | 157.62 | 151.27 | 288,428 |
| 2025-01-09 | 157.88 | 159.46 | 156.56 | 156.56 | 150.25 | 180,515 |
| 2025-01-08 | 158.24 | 159.76 | 157.66 | 158.66 | 152.27 | 259,009 |
| 2025-01-07 | 159.56 | 160.12 | 157.30 | 158.36 | 151.98 | 370,995 |
| 2025-01-06 | 158.76 | 159.50 | 155.78 | 159.50 | 153.08 | 262,205 |
| 2025-01-03 | 159.32 | 159.42 | 158.04 | 158.54 | 152.15 | 251,825 |
| 2025-01-02 | 155.88 | 160.44 | 155.82 | 160.20 | 153.75 | 575,586 |
| 2024-12-30 | 154.26 | 155.72 | 154.00 | 154.46 | 148.24 | 205,953 |
| 2024-12-27 | 153.48 | 155.16 | 153.48 | 155.16 | 148.91 | 270,287 |
| 2024-12-23 | 154.18 | 154.68 | 153.18 | 153.86 | 147.66 | 184,452 |
| 2024-12-20 | 155.92 | 156.28 | 152.88 | 154.80 | 148.57 | 732,829 |
| 2024-12-19 | 158.58 | 159.00 | 156.54 | 156.54 | 150.24 | 385,337 |
| 2024-12-18 | 158.28 | 159.98 | 158.22 | 158.88 | 152.48 | 192,981 |
| 2024-12-17 | 159.90 | 161.00 | 158.42 | 158.56 | 152.17 | 257,295 |
| 2024-12-16 | 159.86 | 160.16 | 157.66 | 157.88 | 151.52 | 193,664 |
| 2024-12-13 | 159.20 | 160.80 | 158.80 | 160.16 | 153.71 | 241,791 |
| 2024-12-12 | 156.36 | 159.96 | 156.36 | 159.96 | 153.52 | 179,172 |
| 2024-12-11 | 156.36 | 156.86 | 155.44 | 156.30 | 150.00 | 176,781 |
| 2024-12-10 | 157.36 | 157.36 | 155.88 | 156.22 | 149.93 | 371,837 |
| 2024-12-09 | 156.66 | 157.54 | 154.98 | 156.88 | 150.56 | 272,496 |
| 2024-12-06 | 155.38 | 156.58 | 154.48 | 155.08 | 148.83 | 268,738 |
| 2024-12-05 | 153.22 | 154.46 | 152.18 | 153.52 | 147.34 | 252,023 |
| 2024-12-04 | 152.64 | 154.30 | 152.36 | 154.30 | 148.09 | 245,301 |
| 2024-12-03 | 150.66 | 152.46 | 150.52 | 152.16 | 146.03 | 221,761 |
| 2024-12-02 | 147.00 | 150.58 | 146.90 | 150.56 | 144.50 | 416,412 |
| 2024-11-29 | 145.30 | 147.72 | 144.96 | 147.60 | 141.66 | 344,427 |
| 2024-11-28 | 140.78 | 145.46 | 140.66 | 145.20 | 139.35 | 215,016 |
| 2024-11-27 | 137.02 | 140.56 | 135.36 | 139.42 | 133.80 | 359,610 |
| 2024-11-26 | 137.46 | 137.66 | 136.10 | 136.76 | 131.25 | 167,606 |
| 2024-11-25 | 139.38 | 140.36 | 138.10 | 138.30 | 132.73 | 231,366 |
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.