Airbus Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	163.22	164.04	162.44	163.42	157.55	989
2024-03-15	160.00	163.20	160.00	162.88	157.03	1,476
2024-03-14	160.52	161.82	160.04	160.70	154.92	1,313
2024-03-13	159.00	160.52	158.18	159.24	153.52	2,887
2024-03-12	157.30	158.30	155.80	157.46	151.80	1,690
2024-03-11	157.50	158.38	156.64	157.22	151.57	2,762
2024-03-08	158.26	158.26	156.32	157.88	152.21	993
2024-03-07	157.36	158.50	156.94	158.24	152.55	6,425
2024-03-06	158.30	158.78	156.78	158.50	152.80	7,092
2024-03-05	154.30	157.82	154.30	157.26	151.61	2,692
2024-03-04	152.32	155.70	152.32	152.36	146.88	940
2024-03-01	153.50	154.04	152.30	153.58	148.06	1,913
2024-02-29	153.24	154.00	152.24	152.78	147.29	1,497
2024-02-28	148.18	153.56	148.18	153.50	147.98	12,123
2024-02-27	146.42	148.62	146.42	148.18	142.85	1,603
2024-02-26	147.56	148.16	147.08	147.56	142.26	1,383
2024-02-23	147.32	148.30	146.68	148.06	142.74	1,018
2024-02-22	146.84	147.46	145.90	147.30	142.01	3,162
2024-02-21	145.32	146.60	144.78	145.36	140.14	937
2024-02-20	149.52	149.52	144.00	145.06	139.85	2,730
2024-02-19	145.08	145.94	143.98	144.12	138.94	2,692
2024-02-16	148.64	148.88	144.96	146.20	140.95	5,093
2024-02-15	147.36	150.72	147.00	148.48	143.14	7,982
2024-02-14	148.70	151.98	148.70	150.54	145.13	1,159
2024-02-13	149.04	151.08	147.36	148.90	143.55	3,054
2024-02-12	151.30	151.30	148.62	148.78	143.43	2,977
2024-02-09	151.34	152.20	147.10	150.56	145.15	73,286
2024-02-08	150.30	151.86	150.30	151.38	145.94	3,589
2024-02-07	150.76	152.78	149.00	150.50	145.09	62,391
2024-02-06	149.90	152.24	149.86	152.04	146.58	34,535
2024-02-05	149.28	150.06	148.64	149.20	143.84	1,263
2024-02-02	148.20	149.42	148.20	149.36	143.99	12,399
2024-02-01	147.30	148.00	145.84	147.20	141.91	57,412
2024-01-31	150.30	150.30	147.60	147.90	142.58	2,476
2024-01-30	149.80	151.10	149.62	150.28	144.88	5,092
2024-01-29	149.88	150.00	148.96	149.20	143.84	1,982
2024-01-26	149.06	149.32	148.50	148.60	143.26	250
2024-01-25	147.56	148.90	147.12	148.60	143.26	1,487
2024-01-24	147.36	147.36	144.76	146.84	141.56	2,410
2024-01-23	149.04	150.30	147.36	148.26	142.93	4,005
2024-01-22	149.06	150.30	148.54	149.96	144.57	1,121
2024-01-19	150.00	150.34	146.20	148.54	143.20	748
2024-01-18	146.94	150.14	146.94	150.00	144.61	2,712
2024-01-17	146.62	149.00	145.92	146.80	141.52	1,935
2024-01-16	147.62	148.40	146.92	147.36	142.06	808
2024-01-15	149.00	149.00	147.92	148.14	142.82	2,062
2024-01-12	144.90	149.02	144.90	148.80	143.45	5,183
2024-01-11	144.74	145.02	143.10	143.82	138.65	8,938
2024-01-10	143.04	144.60	143.00	143.96	138.79	1,223
2024-01-09	143.40	144.70	142.50	143.02	137.88	4,028
2024-01-08	141.50	143.50	140.90	143.16	138.01	4,203
2024-01-05	139.14	140.00	138.32	139.80	134.78	2,312
2024-01-04	138.14	139.82	138.14	139.22	134.22	3,830
2024-01-03	140.18	140.78	136.50	136.80	131.88	5,951
2024-01-02	134.42	141.98	131.10	140.24	135.20	2,184
2023-12-29	139.40	140.36	139.40	140.36	135.32	2,084
2023-12-28	139.50	140.08	139.00	139.64	134.62	4,082
2023-12-27	137.56	139.90	137.56	139.50	134.49	1,404
2023-12-22	137.16	140.20	137.16	139.90	134.87	921
2023-12-21	137.50	139.00	137.12	138.30	133.33	966

← NewerPage 12 of 22 · 1,279 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.