Airbus Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 195.00 | 200.25 | 194.92 | 198.72 | 198.72 | 6,191 |
| 2026-10-15 | 188.80 | 194.80 | 188.80 | 194.76 | 194.76 | 3,926 |
| 2026-10-14 | 187.58 | 192.52 | 186.52 | 191.58 | 191.58 | 2,512 |
| 2026-10-13 | 189.00 | 189.00 | 186.34 | 187.20 | 187.20 | 549 |
| 2026-10-12 | 187.98 | 188.54 | 187.22 | 187.92 | 187.92 | 572 |
| 2026-10-09 | 189.16 | 189.16 | 185.44 | 187.22 | 187.22 | 3,194 |
| 2026-10-08 | 186.42 | 189.06 | 184.40 | 187.26 | 187.26 | 2,561 |
| 2026-10-07 | 186.00 | 188.62 | 186.00 | 188.04 | 188.04 | 1,237 |
| 2026-10-06 | 190.12 | 190.90 | 187.10 | 188.00 | 188.00 | 1,295 |
| 2026-10-05 | 189.00 | 190.18 | 188.00 | 188.44 | 188.44 | 1,939 |
| 2026-10-02 | 185.94 | 191.92 | 185.80 | 190.20 | 190.20 | 2,260 |
| 2026-10-01 | 190.00 | 190.64 | 186.00 | 186.62 | 186.62 | 5,287 |
| 2026-09-30 | 190.10 | 193.66 | 190.00 | 190.50 | 190.50 | 974 |
| 2026-09-29 | 192.98 | 193.60 | 190.04 | 190.86 | 190.86 | 2,983 |
| 2026-09-28 | 192.78 | 195.50 | 191.88 | 193.76 | 193.76 | 2,249 |
| 2026-09-25 | 194.70 | 195.10 | 188.40 | 191.76 | 191.76 | 10,386 |
| 2026-09-24 | 195.90 | 195.90 | 191.00 | 193.40 | 193.40 | 4,092 |
| 2026-09-23 | 195.88 | 197.40 | 192.80 | 195.44 | 195.44 | 4,560 |
| 2026-09-22 | 194.70 | 197.34 | 193.00 | 194.72 | 194.72 | 4,228 |
| 2026-09-21 | 195.00 | 195.80 | 193.00 | 194.22 | 194.22 | 539 |
| 2026-09-18 | 195.48 | 197.40 | 193.00 | 193.10 | 193.10 | 3,664 |
| 2026-09-17 | 197.50 | 199.10 | 195.80 | 196.50 | 196.50 | 1,663 |
| 2026-09-16 | 195.84 | 197.44 | 194.90 | 196.50 | 196.50 | 975 |
| 2026-09-15 | 195.24 | 196.58 | 194.60 | 195.02 | 195.02 | 1,283 |
| 2026-09-14 | 196.20 | 199.18 | 193.78 | 194.88 | 194.88 | 3,396 |
| 2026-09-11 | 197.98 | 199.40 | 197.96 | 198.68 | 198.68 | 1,494 |
| 2026-09-10 | 196.50 | 198.50 | 195.44 | 196.42 | 196.42 | 1,805 |
| 2026-09-09 | 200.70 | 200.70 | 194.74 | 195.24 | 195.24 | 2,409 |
| 2026-09-08 | 197.50 | 201.50 | 195.78 | 199.64 | 199.64 | 2,511 |
| 2026-09-07 | 198.74 | 199.38 | 197.48 | 197.80 | 197.80 | 1,531 |
| 2026-09-04 | 196.52 | 201.90 | 196.52 | 199.20 | 199.20 | 4,166 |
| 2026-09-03 | 195.10 | 197.50 | 193.30 | 196.70 | 196.70 | 2,441 |
| 2026-09-02 | 194.36 | 198.22 | 194.00 | 196.72 | 196.72 | 1,571 |
| 2026-09-01 | 196.80 | 197.50 | 194.40 | 196.06 | 196.06 | 2,826 |
| 2026-08-31 | 203.00 | 203.00 | 197.00 | 197.00 | 197.00 | 6,266 |
| 2026-08-28 | 204.30 | 204.85 | 202.50 | 202.80 | 202.80 | 1,999 |
| 2026-08-27 | 206.75 | 206.75 | 202.80 | 203.10 | 203.10 | 2,826 |
| 2026-08-26 | 205.55 | 209.40 | 205.35 | 208.20 | 208.20 | 2,395 |
| 2026-08-25 | 203.85 | 207.10 | 203.85 | 206.05 | 206.05 | 2,894 |
| 2026-08-24 | 203.00 | 204.90 | 202.00 | 203.40 | 203.40 | 1,357 |
| 2026-08-21 | 203.80 | 204.40 | 202.80 | 203.85 | 203.85 | 2,256 |
| 2026-08-20 | 208.80 | 208.80 | 204.85 | 205.20 | 205.20 | 4,140 |
| 2026-08-19 | 210.00 | 211.65 | 207.90 | 208.10 | 208.10 | 1,879 |
| 2026-08-18 | 213.50 | 214.15 | 209.25 | 210.60 | 210.60 | 9,313 |
| 2026-08-17 | 215.80 | 215.80 | 213.00 | 214.35 | 214.35 | 908 |
| 2026-08-14 | 212.25 | 216.25 | 212.25 | 215.25 | 215.25 | 2,907 |
| 2026-08-13 | 214.30 | 215.80 | 212.95 | 213.00 | 213.00 | 3,644 |
| 2026-08-12 | 212.05 | 214.65 | 212.05 | 213.05 | 213.05 | 1,808 |
| 2026-08-11 | 214.25 | 214.25 | 210.95 | 213.00 | 213.00 | 3,846 |
| 2026-08-10 | 214.10 | 214.85 | 212.15 | 214.55 | 214.55 | 2,414 |
| 2026-08-07 | 211.20 | 216.05 | 211.20 | 214.50 | 214.50 | 4,181 |
| 2026-08-06 | 215.40 | 217.00 | 212.20 | 212.20 | 212.20 | 8,533 |
| 2026-08-05 | 215.20 | 216.35 | 214.15 | 215.25 | 215.25 | 6,440 |
| 2026-08-04 | 209.00 | 213.70 | 209.00 | 213.00 | 213.00 | 7,637 |
| 2026-08-03 | 207.45 | 209.65 | 206.50 | 208.25 | 208.25 | 6,871 |
| 2026-07-31 | 208.00 | 208.40 | 201.90 | 202.75 | 202.75 | 5,434 |
| 2026-07-30 | 206.00 | 207.50 | 203.15 | 204.25 | 204.25 | 9,853 |
| 2026-07-29 | 212.95 | 212.95 | 208.70 | 209.45 | 209.45 | 4,309 |
| 2026-07-28 | 210.20 | 213.25 | 209.70 | 212.50 | 212.50 | 12,524 |
| 2026-07-27 | 208.80 | 211.60 | 208.50 | 209.25 | 209.25 | 13,921 |
Page 1 of 22 · 1,281 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-21 | 3.2000 EUR |
| 2025-04-22 | 1.0000 EUR |
| 2024-04-16 | 1.8000 EUR |
| 2023-04-25 | 1.8000 EUR |
| 2022-04-19 | 1.5000 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.