Airbus SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	195.50	200.50	194.66	198.92	198.92	388,072
2026-10-15	189.24	195.04	188.38	194.70	194.70	238,913
2026-10-14	188.28	192.62	186.64	190.32	190.32	237,332
2026-10-13	187.54	188.84	186.12	186.42	186.42	113,435
2026-10-12	188.24	188.66	187.46	188.16	188.16	75,359
2026-10-09	188.42	188.54	186.36	187.70	187.70	152,538
2026-10-08	186.02	189.24	183.92	187.32	187.32	161,779
2026-10-07	185.94	188.62	185.62	187.40	187.40	179,498
2026-10-06	190.68	191.34	187.06	187.90	187.90	156,585
2026-10-05	189.48	190.24	188.18	189.16	189.16	244,354
2026-10-02	185.86	192.00	185.86	189.36	189.36	247,818
2026-10-01	189.38	191.00	185.70	185.70	185.70	219,048
2026-09-30	190.46	193.94	189.80	190.58	190.58	206,952
2026-09-29	193.00	193.80	190.04	190.58	190.58	334,517
2026-09-28	192.70	195.80	191.68	193.18	193.18	356,612
2026-09-25	194.70	195.42	188.14	192.54	192.54	594,113
2026-09-24	194.12	195.60	191.02	194.38	194.38	242,294
2026-09-23	195.98	197.62	192.68	195.08	195.08	229,577
2026-09-22	195.10	197.48	192.96	194.70	194.70	196,571
2026-09-21	195.38	195.90	193.06	194.88	194.88	360,194
2026-09-18	195.34	197.90	193.00	193.34	193.34	878,443
2026-09-17	198.40	199.04	195.58	195.58	195.58	177,483
2026-09-16	196.64	197.62	194.84	196.58	196.58	147,003
2026-09-15	194.94	196.84	194.42	195.08	195.08	194,828
2026-09-14	198.00	199.40	193.70	195.06	195.06	279,758
2026-09-11	197.66	199.50	197.52	199.50	199.50	213,839
2026-09-10	197.04	198.78	195.40	195.86	195.86	331,534
2026-09-09	197.24	198.06	194.58	196.26	196.26	245,414
2026-09-08	197.22	200.75	195.70	200.75	200.75	103,068
2026-09-07	198.10	199.34	197.30	198.64	198.64	114,099
2026-09-04	196.92	202.05	196.64	198.90	198.90	188,137
2026-09-03	196.04	197.78	193.18	197.02	197.02	179,014
2026-09-02	195.10	198.30	193.74	196.94	196.94	145,371
2026-09-01	195.96	197.28	194.20	196.24	196.24	178,397
2026-08-31	202.95	202.95	197.22	197.22	197.22	163,654
2026-08-28	204.80	205.15	202.30	203.15	203.15	186,284
2026-08-27	206.35	206.45	202.35	203.30	203.30	201,392
2026-08-26	204.90	209.60	204.80	206.10	206.10	181,061
2026-08-25	204.45	207.50	204.45	204.60	204.60	135,294
2026-08-24	203.05	205.00	202.10	202.85	202.85	76,748
2026-08-21	204.10	204.50	202.90	203.65	203.65	163,867
2026-08-20	207.75	208.35	204.85	204.90	204.90	97,899
2026-08-19	210.85	211.80	208.00	208.00	208.00	101,087
2026-08-18	213.90	214.30	209.25	209.80	209.80	151,694
2026-08-17	215.40	216.45	213.80	214.30	214.30	121,158
2026-08-14	213.20	216.55	213.20	215.40	215.40	174,164
2026-08-13	214.05	215.90	213.00	213.00	213.00	98,084
2026-08-12	211.65	214.90	211.65	213.55	213.55	145,137
2026-08-11	214.00	214.20	211.05	212.40	212.40	156,890
2026-08-10	212.55	214.95	212.00	214.55	214.55	115,843
2026-08-07	212.90	216.15	212.90	213.70	213.70	190,935
2026-08-06	214.85	217.20	212.50	212.50	212.50	240,644
2026-08-05	215.05	216.40	214.30	215.05	215.05	184,382
2026-08-04	210.70	214.20	209.40	214.20	214.20	201,731
2026-08-03	208.30	209.80	206.50	208.00	208.00	348,155
2026-07-31	204.90	208.50	201.75	202.25	202.25	282,364
2026-07-30	206.20	207.90	203.15	203.95	203.95	370,134
2026-07-29	210.85	211.85	208.35	209.80	209.80	361,737
2026-07-28	211.00	213.30	209.30	212.05	212.05	188,294
2026-07-27	210.60	212.00	208.45	208.95	208.95	278,352

Page 1 of 5 · 252 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.