Airbus Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	140.00	140.00	137.52	137.90	132.94	4,245
2023-12-19	139.32	140.00	139.10	139.38	134.37	3,466
2023-12-18	139.20	139.46	138.76	139.12	134.12	719
2023-12-15	139.88	141.50	138.86	139.72	134.70	1,645
2023-12-14	143.00	143.78	139.82	140.42	135.37	1,082
2023-12-13	143.00	143.32	142.00	142.74	137.61	2,024
2023-12-12	142.08	142.70	140.62	140.94	135.87	750
2023-12-11	141.90	142.80	141.90	142.16	137.05	4,724
2023-12-08	139.76	142.00	136.00	141.46	136.38	10,915
2023-12-07	138.30	142.00	137.88	142.00	136.90	10,434
2023-12-06	136.72	139.04	135.74	138.86	133.87	2,778
2023-12-05	136.10	136.70	135.56	136.08	131.19	2,674
2023-12-04	137.74	138.58	137.16	137.80	132.85	1,635
2023-12-01	134.04	138.34	134.00	138.16	133.19	4,500
2023-11-30	135.80	136.36	134.96	136.02	131.13	1,432
2023-11-29	134.42	136.70	134.42	136.02	131.13	3,077
2023-11-28	133.02	134.82	133.02	133.90	129.09	329
2023-11-27	134.78	134.78	132.20	133.90	129.09	819
2023-11-24	135.00	135.26	133.50	134.94	130.09	10,793
2023-11-23	133.86	135.60	133.50	134.96	130.11	4,753
2023-11-22	133.58	134.02	132.10	133.80	128.99	1,033
2023-11-21	132.50	133.80	132.50	133.60	128.80	1,091
2023-11-20	131.58	133.98	131.58	133.16	128.37	3,128
2023-11-17	131.62	132.34	131.22	131.88	127.14	1,441
2023-11-16	131.74	132.06	130.94	131.16	126.45	2,327
2023-11-15	131.00	132.00	130.50	131.24	126.52	889
2023-11-14	129.82	132.20	129.16	131.72	126.99	7,919
2023-11-13	129.00	130.68	129.00	129.82	125.15	1,966
2023-11-10	128.00	129.00	126.80	128.46	123.84	1,097
2023-11-09	128.58	128.58	126.30	127.10	122.53	1,868
2023-11-08	129.00	130.62	128.78	130.20	125.52	2,812
2023-11-07	128.20	129.14	128.00	128.58	123.96	209
2023-11-06	128.64	129.58	128.32	128.58	123.96	981
2023-11-03	128.70	129.90	128.06	128.94	124.31	1,711
2023-11-02	129.00	129.50	127.78	127.78	123.19	5,475
2023-11-01	126.58	128.22	126.00	127.80	123.21	1,491
2023-10-31	126.78	126.78	124.88	125.88	121.36	575
2023-10-30	125.16	126.62	124.22	126.20	121.66	831
2023-10-27	126.82	127.00	124.68	125.44	120.93	611
2023-10-26	124.82	126.76	124.22	126.30	121.76	2,109
2023-10-25	124.50	125.20	124.08	124.90	120.41	1,550
2023-10-24	122.54	127.10	122.54	125.16	120.66	2,333
2023-10-23	121.60	124.30	120.60	122.48	118.08	2,040
2023-10-20	122.00	122.30	121.48	121.60	117.23	3,191
2023-10-19	123.82	124.02	122.46	123.56	119.12	1,190
2023-10-18	126.18	126.28	124.58	125.56	121.05	738
2023-10-17	124.52	127.28	124.26	126.40	121.86	2,506
2023-10-16	121.72	123.44	121.46	122.94	118.52	2,979
2023-10-13	125.88	125.88	121.62	121.96	117.58	3,015
2023-10-12	127.60	127.86	125.66	125.92	121.39	854
2023-10-11	125.26	126.32	124.96	125.78	121.26	786
2023-10-10	123.78	126.00	123.78	125.50	120.99	2,365
2023-10-09	123.50	124.10	122.60	122.88	118.46	1,698
2023-10-06	123.60	124.36	122.44	123.70	119.25	2,291
2023-10-05	123.60	123.94	123.00	123.58	119.14	533
2023-10-04	124.00	124.74	123.36	123.70	119.25	1,875
2023-10-03	125.42	125.56	124.02	124.22	119.76	2,779
2023-10-02	126.88	128.16	125.02	126.02	121.49	1,759
2023-09-29	126.64	128.10	126.28	127.74	123.15	1,051
2023-09-28	125.80	126.82	124.00	126.54	121.99	3,044

← NewerPage 13 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.