Airbus Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 149.16 | 149.24 | 145.92 | 146.00 | 142.32 | 2,554 |
| 2024-06-12 | 149.44 | 149.64 | 148.50 | 149.38 | 145.61 | 862 |
| 2024-06-11 | 149.62 | 150.44 | 147.50 | 148.38 | 144.64 | 1,174 |
| 2024-06-10 | 147.90 | 149.60 | 147.32 | 149.60 | 145.83 | 3,158 |
| 2024-06-07 | 152.56 | 152.56 | 148.90 | 150.30 | 146.51 | 2,743 |
| 2024-06-06 | 154.00 | 154.00 | 152.92 | 153.10 | 149.24 | 441 |
| 2024-06-05 | 153.30 | 154.14 | 152.90 | 153.10 | 149.24 | 1,604 |
| 2024-06-04 | 154.92 | 155.36 | 152.48 | 153.50 | 149.63 | 3,019 |
| 2024-06-03 | 157.12 | 157.54 | 154.84 | 155.50 | 151.58 | 1,230 |
| 2024-05-31 | 159.44 | 159.44 | 154.80 | 156.04 | 152.10 | 8,228 |
| 2024-05-30 | 156.28 | 159.86 | 156.10 | 159.38 | 155.36 | 1,748 |
| 2024-05-29 | 158.08 | 158.08 | 156.38 | 157.06 | 153.10 | 858 |
| 2024-05-28 | 159.56 | 160.50 | 158.00 | 159.06 | 155.05 | 441 |
| 2024-05-27 | 159.26 | 159.96 | 158.38 | 159.06 | 155.05 | 619 |
| 2024-05-24 | 160.20 | 160.20 | 158.60 | 159.30 | 155.28 | 1,310 |
| 2024-05-23 | 160.30 | 161.76 | 160.00 | 161.70 | 157.62 | 1,782 |
| 2024-05-22 | 161.58 | 161.60 | 160.30 | 160.62 | 156.57 | 255 |
| 2024-05-21 | 161.56 | 161.70 | 158.00 | 160.62 | 156.57 | 3,589 |
| 2024-05-20 | 158.02 | 161.28 | 158.02 | 160.94 | 156.88 | 1,946 |
| 2024-05-17 | 158.00 | 159.40 | 158.00 | 158.90 | 154.89 | 1,779 |
| 2024-05-16 | 159.84 | 159.84 | 158.32 | 159.26 | 155.24 | 1,071 |
| 2024-05-15 | 158.98 | 160.30 | 158.94 | 159.80 | 155.77 | 2,065 |
| 2024-05-14 | 157.50 | 159.28 | 157.20 | 157.62 | 153.64 | 1,399 |
| 2024-05-13 | 159.86 | 159.86 | 156.88 | 157.94 | 153.96 | 3,403 |
| 2024-05-10 | 162.70 | 163.26 | 159.98 | 160.44 | 156.39 | 1,461 |
| 2024-05-09 | 162.10 | 162.60 | 160.52 | 161.04 | 156.98 | 621 |
| 2024-05-08 | 159.84 | 162.90 | 159.52 | 161.58 | 157.50 | 3,443 |
| 2024-05-07 | 157.94 | 158.64 | 156.82 | 158.08 | 154.09 | 1,836 |
| 2024-05-06 | 154.38 | 156.50 | 154.38 | 156.28 | 152.34 | 1,310 |
| 2024-05-03 | 153.92 | 155.48 | 153.42 | 154.96 | 151.05 | 725 |
| 2024-05-02 | 154.58 | 154.98 | 153.16 | 153.70 | 149.82 | 1,272 |
| 2024-04-30 | 156.22 | 156.84 | 154.78 | 155.06 | 151.15 | 1,920 |
| 2024-04-29 | 157.26 | 157.60 | 154.20 | 155.78 | 151.85 | 2,298 |
| 2024-04-26 | 158.00 | 158.00 | 153.80 | 157.36 | 153.39 | 4,427 |
| 2024-04-25 | 161.80 | 161.80 | 157.00 | 158.44 | 154.44 | 3,728 |
| 2024-04-24 | 162.56 | 164.90 | 162.26 | 163.16 | 159.04 | 2,337 |
| 2024-04-23 | 162.00 | 163.00 | 160.92 | 161.00 | 156.94 | 245 |
| 2024-04-22 | 160.08 | 161.76 | 159.06 | 161.00 | 156.94 | 1,523 |
| 2024-04-19 | 158.10 | 160.46 | 157.64 | 158.28 | 154.29 | 604 |
| 2024-04-18 | 162.40 | 162.40 | 159.00 | 161.24 | 157.17 | 499 |
| 2024-04-17 | 158.76 | 163.78 | 158.76 | 161.24 | 157.17 | 6,124 |
| 2024-04-16 | 161.26 | 161.26 | 150.00 | 158.62 | 154.62 | 4,009 |
| 2024-04-15 | 161.12 | 165.24 | 161.12 | 163.76 | 157.87 | 1,242 |
| 2024-04-12 | 162.44 | 165.32 | 162.44 | 163.24 | 157.37 | 2,311 |
| 2024-04-11 | 165.00 | 165.00 | 161.58 | 162.06 | 156.24 | 1,620 |
| 2024-04-10 | 164.44 | 166.24 | 162.80 | 164.68 | 158.76 | 2,159 |
| 2024-04-09 | 169.52 | 170.00 | 164.50 | 164.56 | 158.65 | 3,024 |
| 2024-04-08 | 168.48 | 171.04 | 168.48 | 170.24 | 164.12 | 1,948 |
| 2024-04-05 | 168.96 | 168.96 | 165.40 | 167.80 | 161.77 | 1,697 |
| 2024-04-04 | 168.30 | 169.00 | 168.00 | 168.48 | 162.42 | 1,170 |
| 2024-04-03 | 166.02 | 168.18 | 162.80 | 167.62 | 161.60 | 1,884 |
| 2024-04-02 | 171.00 | 171.10 | 166.74 | 167.36 | 161.34 | 5,748 |
| 2024-03-28 | 171.56 | 172.26 | 170.82 | 171.20 | 165.05 | 1,076 |
| 2024-03-27 | 171.30 | 175.00 | 170.98 | 171.72 | 165.55 | 2,987 |
| 2024-03-26 | 170.58 | 170.98 | 169.74 | 170.64 | 164.51 | 1,983 |
| 2024-03-25 | 170.28 | 170.58 | 169.60 | 170.32 | 164.20 | 2,677 |
| 2024-03-22 | 169.74 | 171.40 | 169.56 | 170.28 | 164.16 | 1,027 |
| 2024-03-21 | 170.00 | 170.00 | 168.04 | 169.20 | 163.12 | 3,639 |
| 2024-03-20 | 166.56 | 168.54 | 166.24 | 168.06 | 162.02 | 1,106 |
| 2024-03-19 | 165.00 | 167.32 | 164.52 | 166.14 | 160.17 | 2,187 |
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.