Airbus SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 139.62 | 140.08 | 137.36 | 137.88 | 132.33 | 239,967 |
| 2024-11-21 | 137.78 | 140.04 | 136.58 | 139.46 | 133.84 | 249,323 |
| 2024-11-20 | 138.26 | 139.72 | 137.42 | 137.86 | 132.31 | 179,054 |
| 2024-11-19 | 138.22 | 138.34 | 135.10 | 137.22 | 131.69 | 209,231 |
| 2024-11-18 | 137.78 | 138.66 | 136.84 | 138.48 | 132.90 | 132,598 |
| 2024-11-15 | 137.86 | 138.92 | 136.78 | 138.06 | 132.50 | 256,039 |
| 2024-11-14 | 139.00 | 140.14 | 138.24 | 138.84 | 133.25 | 263,891 |
| 2024-11-13 | 139.16 | 140.22 | 137.62 | 138.42 | 132.85 | 340,610 |
| 2024-11-12 | 143.94 | 145.24 | 140.08 | 140.08 | 134.44 | 278,335 |
| 2024-11-11 | 143.80 | 145.62 | 143.70 | 145.56 | 139.70 | 280,657 |
| 2024-11-08 | 144.50 | 144.92 | 141.24 | 142.26 | 136.53 | 271,499 |
| 2024-11-07 | 142.80 | 145.22 | 141.36 | 144.40 | 138.58 | 281,016 |
| 2024-11-06 | 142.96 | 145.84 | 141.16 | 142.34 | 136.61 | 330,098 |
| 2024-11-05 | 140.42 | 142.32 | 139.94 | 141.82 | 136.11 | 159,298 |
| 2024-11-04 | 140.96 | 141.64 | 139.94 | 140.16 | 134.51 | 179,711 |
| 2024-11-01 | 139.44 | 142.98 | 139.42 | 141.64 | 135.94 | 254,260 |
| 2024-10-31 | 144.00 | 144.64 | 140.08 | 140.08 | 134.44 | 349,919 |
| 2024-10-30 | 140.26 | 140.26 | 137.46 | 139.70 | 134.07 | 228,826 |
| 2024-10-29 | 141.82 | 142.08 | 139.00 | 140.32 | 134.67 | 220,360 |
| 2024-10-28 | 140.72 | 141.66 | 138.56 | 139.82 | 134.19 | 219,566 |
| 2024-10-25 | 140.66 | 141.22 | 139.98 | 140.38 | 134.73 | 186,568 |
| 2024-10-24 | 141.74 | 142.04 | 140.88 | 141.08 | 135.40 | 198,658 |
| 2024-10-23 | 140.84 | 141.62 | 140.04 | 141.18 | 135.49 | 207,072 |
| 2024-10-22 | 138.12 | 142.26 | 137.60 | 141.28 | 135.59 | 381,225 |
| 2024-10-21 | 139.26 | 139.90 | 138.24 | 138.98 | 133.38 | 176,308 |
| 2024-10-18 | 140.86 | 141.20 | 139.62 | 139.62 | 134.00 | 283,849 |
| 2024-10-17 | 137.22 | 142.46 | 137.22 | 141.18 | 135.49 | 305,074 |
| 2024-10-16 | 135.12 | 136.80 | 134.76 | 135.96 | 130.48 | 228,041 |
| 2024-10-15 | 136.08 | 137.12 | 135.28 | 135.84 | 130.37 | 524,977 |
| 2024-10-14 | 133.58 | 135.30 | 132.32 | 135.04 | 129.60 | 205,447 |
| 2024-10-11 | 127.86 | 133.40 | 126.30 | 132.90 | 127.55 | 643,774 |
| 2024-10-10 | 126.50 | 128.82 | 126.44 | 127.88 | 122.73 | 219,954 |
| 2024-10-09 | 126.30 | 127.56 | 125.20 | 127.56 | 122.42 | 202,074 |
| 2024-10-08 | 126.66 | 126.94 | 124.74 | 126.36 | 121.27 | 254,661 |
| 2024-10-07 | 127.66 | 127.98 | 125.70 | 127.46 | 122.33 | 156,222 |
| 2024-10-04 | 126.32 | 127.50 | 125.56 | 126.86 | 121.75 | 270,492 |
| 2024-10-03 | 127.38 | 127.80 | 125.78 | 126.52 | 121.42 | 483,068 |
| 2024-10-02 | 128.70 | 129.28 | 127.24 | 127.34 | 122.21 | 306,813 |
| 2024-10-01 | 131.66 | 132.90 | 128.26 | 128.76 | 123.57 | 361,602 |
| 2024-09-30 | 133.50 | 133.50 | 131.16 | 131.16 | 125.88 | 272,160 |
| 2024-09-27 | 134.26 | 134.64 | 132.54 | 133.86 | 128.47 | 466,320 |
| 2024-09-26 | 134.72 | 135.40 | 133.58 | 134.28 | 128.87 | 295,894 |
| 2024-09-25 | 134.14 | 134.42 | 133.10 | 133.42 | 128.05 | 183,295 |
| 2024-09-24 | 134.48 | 134.94 | 133.70 | 134.92 | 129.49 | 215,599 |
| 2024-09-23 | 131.80 | 133.06 | 130.96 | 132.94 | 127.59 | 193,874 |
| 2024-09-20 | 134.38 | 134.38 | 130.84 | 130.92 | 125.65 | 523,212 |
| 2024-09-19 | 130.00 | 133.48 | 130.00 | 133.40 | 128.03 | 343,107 |
| 2024-09-18 | 129.36 | 130.38 | 128.58 | 128.64 | 123.46 | 223,055 |
| 2024-09-17 | 130.30 | 131.04 | 128.86 | 129.70 | 124.48 | 185,832 |
| 2024-09-16 | 129.78 | 130.90 | 129.42 | 129.46 | 124.25 | 173,284 |
| 2024-09-13 | 130.82 | 130.92 | 129.58 | 130.56 | 125.30 | 254,376 |
| 2024-09-12 | 130.88 | 131.50 | 128.96 | 130.50 | 125.24 | 266,480 |
| 2024-09-11 | 130.66 | 131.20 | 128.88 | 130.10 | 124.86 | 208,662 |
| 2024-09-10 | 129.58 | 131.28 | 129.32 | 130.46 | 125.21 | 227,600 |
| 2024-09-09 | 129.16 | 130.60 | 128.58 | 129.84 | 124.61 | 196,443 |
| 2024-09-06 | 131.06 | 132.28 | 128.34 | 128.34 | 123.17 | 356,586 |
| 2024-09-05 | 132.66 | 133.16 | 130.96 | 131.74 | 126.43 | 268,347 |
| 2024-09-04 | 132.80 | 134.34 | 132.56 | 133.58 | 128.20 | 159,638 |
| 2024-09-03 | 137.00 | 137.68 | 134.10 | 134.46 | 129.04 | 183,703 |
| 2024-09-02 | 139.12 | 139.28 | 136.38 | 136.90 | 131.39 | 239,182 |
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.