Airbus Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 133.00 | 133.00 | 131.00 | 132.26 | 128.92 | 3,475 |
| 2024-09-04 | 132.46 | 135.28 | 132.46 | 134.00 | 130.62 | 2,746 |
| 2024-09-03 | 136.94 | 137.48 | 134.00 | 134.86 | 131.46 | 1,531 |
| 2024-09-02 | 139.00 | 139.00 | 136.24 | 136.66 | 133.21 | 2,542 |
| 2024-08-30 | 142.18 | 142.18 | 138.90 | 139.06 | 135.55 | 1,685 |
| 2024-08-29 | 140.92 | 141.92 | 140.44 | 140.50 | 136.96 | 1,901 |
| 2024-08-28 | 141.18 | 142.50 | 140.84 | 141.76 | 138.18 | 1,137 |
| 2024-08-27 | 141.54 | 142.02 | 140.76 | 141.00 | 137.44 | 1,059 |
| 2024-08-26 | 141.16 | 141.66 | 140.32 | 141.08 | 137.52 | 1,750 |
| 2024-08-23 | 139.48 | 141.20 | 139.48 | 140.92 | 137.36 | 5,512 |
| 2024-08-22 | 139.50 | 139.78 | 138.64 | 139.44 | 135.92 | 917 |
| 2024-08-21 | 138.56 | 139.02 | 138.34 | 138.60 | 135.10 | 575 |
| 2024-08-20 | 138.22 | 139.76 | 138.22 | 138.96 | 135.45 | 6,639 |
| 2024-08-19 | 138.00 | 138.56 | 136.10 | 138.22 | 134.73 | 1,607 |
| 2024-08-16 | 137.04 | 138.00 | 136.04 | 137.10 | 133.64 | 2,674 |
| 2024-08-15 | 134.84 | 136.80 | 134.26 | 136.16 | 132.73 | 2,256 |
| 2024-08-14 | 135.02 | 135.02 | 134.34 | 134.64 | 131.24 | 334 |
| 2024-08-13 | 134.60 | 135.86 | 133.72 | 134.64 | 131.24 | 363 |
| 2024-08-12 | 137.00 | 137.00 | 133.68 | 134.64 | 131.24 | 411 |
| 2024-08-09 | 138.20 | 138.20 | 134.26 | 134.64 | 131.24 | 873 |
| 2024-08-08 | 137.00 | 137.00 | 133.34 | 136.10 | 132.67 | 325 |
| 2024-08-07 | 133.20 | 136.10 | 133.00 | 136.10 | 132.67 | 3,337 |
| 2024-08-06 | 135.00 | 135.00 | 131.54 | 133.30 | 129.94 | 1,985 |
| 2024-08-05 | 129.48 | 131.00 | 128.52 | 130.60 | 127.31 | 7,214 |
| 2024-08-02 | 133.06 | 135.34 | 132.00 | 132.78 | 129.43 | 2,609 |
| 2024-08-01 | 137.50 | 138.48 | 134.36 | 135.98 | 132.55 | 2,212 |
| 2024-07-31 | 138.86 | 143.00 | 137.76 | 139.90 | 136.37 | 18,309 |
| 2024-07-30 | 130.96 | 133.50 | 130.66 | 133.00 | 129.64 | 1,862 |
| 2024-07-29 | 131.66 | 132.30 | 130.00 | 130.36 | 127.07 | 3,696 |
| 2024-07-26 | 127.10 | 130.96 | 127.10 | 130.50 | 127.21 | 1,206 |
| 2024-07-25 | 129.52 | 129.52 | 126.80 | 128.86 | 125.61 | 6,731 |
| 2024-07-24 | 131.00 | 133.02 | 130.50 | 131.40 | 128.09 | 1,028 |
| 2024-07-23 | 133.00 | 133.00 | 130.90 | 132.34 | 129.00 | 1,265 |
| 2024-07-22 | 132.52 | 133.36 | 131.70 | 132.82 | 129.47 | 1,572 |
| 2024-07-19 | 131.48 | 132.28 | 130.86 | 131.70 | 128.38 | 559 |
| 2024-07-18 | 132.82 | 133.40 | 131.00 | 131.80 | 128.48 | 1,520 |
| 2024-07-17 | 133.14 | 134.00 | 131.46 | 132.32 | 128.98 | 1,763 |
| 2024-07-16 | 132.88 | 133.36 | 132.32 | 132.80 | 129.45 | 598 |
| 2024-07-15 | 133.00 | 134.10 | 132.78 | 133.44 | 130.07 | 1,861 |
| 2024-07-12 | 132.00 | 134.82 | 131.96 | 133.24 | 129.88 | 723 |
| 2024-07-11 | 133.76 | 133.76 | 132.10 | 132.58 | 129.24 | 679 |
| 2024-07-10 | 132.00 | 134.20 | 130.96 | 133.12 | 129.76 | 2,605 |
| 2024-07-09 | 135.60 | 135.60 | 131.80 | 132.00 | 128.67 | 4,024 |
| 2024-07-08 | 135.92 | 137.18 | 135.38 | 136.04 | 132.61 | 1,889 |
| 2024-07-05 | 136.50 | 138.30 | 136.28 | 136.80 | 133.35 | 5,050 |
| 2024-07-04 | 137.50 | 137.50 | 135.18 | 135.88 | 132.45 | 2,737 |
| 2024-07-03 | 132.70 | 136.28 | 132.70 | 136.02 | 132.59 | 4,638 |
| 2024-07-02 | 131.86 | 132.04 | 130.10 | 131.60 | 128.28 | 5,925 |
| 2024-07-01 | 131.22 | 132.66 | 130.44 | 132.06 | 128.73 | 6,765 |
| 2024-06-28 | 130.48 | 130.48 | 127.70 | 127.90 | 124.67 | 5,307 |
| 2024-06-27 | 133.00 | 133.42 | 129.98 | 131.24 | 127.93 | 4,962 |
| 2024-06-26 | 135.26 | 137.42 | 129.42 | 131.10 | 127.79 | 17,294 |
| 2024-06-25 | 138.50 | 138.50 | 130.06 | 134.52 | 131.13 | 37,690 |
| 2024-06-24 | 149.80 | 149.80 | 148.58 | 148.88 | 145.12 | 1,034 |
| 2024-06-21 | 148.98 | 149.90 | 148.00 | 148.54 | 144.79 | 566 |
| 2024-06-20 | 147.50 | 148.88 | 147.50 | 147.62 | 143.90 | 208 |
| 2024-06-19 | 149.00 | 149.00 | 147.62 | 147.62 | 143.90 | 428 |
| 2024-06-18 | 147.82 | 148.24 | 146.80 | 147.62 | 143.90 | 982 |
| 2024-06-17 | 144.88 | 145.94 | 143.00 | 144.16 | 140.52 | 1,299 |
| 2024-06-14 | 150.40 | 150.40 | 142.00 | 143.64 | 140.02 | 8,703 |
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.