Airbus Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	123.88	125.80	122.98	123.40	118.96	962
2023-09-26	122.90	125.00	122.20	124.16	119.70	2,268
2023-09-25	123.60	124.64	122.30	122.84	118.42	3,337
2023-09-22	124.80	125.00	123.78	124.04	119.58	6,529
2023-09-21	128.56	128.56	125.62	125.70	121.18	8,412
2023-09-20	129.76	130.22	128.94	129.88	125.21	1,242
2023-09-19	129.54	130.28	128.08	129.48	124.83	1,246
2023-09-18	132.00	132.00	129.84	130.16	125.48	2,340
2023-09-15	131.60	132.28	130.82	131.34	126.62	5,819
2023-09-14	129.76	130.90	129.20	130.80	126.10	1,630
2023-09-13	130.38	132.20	129.00	130.36	125.67	4,798
2023-09-12	133.18	133.18	130.08	130.46	125.77	4,993
2023-09-11	135.00	135.80	132.80	133.54	128.74	4,512
2023-09-08	136.40	136.40	133.94	135.26	130.40	4,773
2023-09-07	133.34	137.00	133.28	136.04	131.15	5,640
2023-09-06	132.92	134.60	132.90	134.30	129.47	1,879
2023-09-05	133.40	134.66	132.66	134.10	129.28	1,827
2023-09-04	133.02	135.58	133.00	134.06	129.24	1,379
2023-09-01	134.84	135.40	133.92	134.50	129.67	1,350
2023-08-31	133.40	136.10	133.40	135.68	130.80	7,418
2023-08-30	132.68	134.00	131.54	133.70	128.89	7,903
2023-08-29	132.20	132.62	131.50	132.32	127.56	2,166
2023-08-28	130.82	132.00	130.26	131.96	127.22	1,760
2023-08-25	128.44	131.00	128.14	129.78	125.12	1,600
2023-08-24	130.80	131.90	129.08	129.88	125.21	1,593
2023-08-23	129.08	130.10	129.08	129.72	125.06	1,075
2023-08-22	128.62	129.82	128.62	129.02	124.38	2,050
2023-08-21	125.10	128.42	124.90	128.04	123.44	3,070
2023-08-18	127.44	127.44	125.44	126.42	121.88	5,815
2023-08-17	128.20	128.70	126.94	128.10	123.50	1,490
2023-08-16	128.14	129.54	128.14	128.74	124.11	1,881
2023-08-15	130.86	130.86	128.70	129.00	124.36	2,163
2023-08-14	130.74	130.98	129.90	130.38	125.69	2,438
2023-08-11	130.90	131.72	130.80	131.28	126.56	555
2023-08-10	132.76	132.76	131.00	131.64	126.91	1,367
2023-08-09	131.26	132.62	131.22	131.80	127.06	5,361
2023-08-08	131.50	131.50	129.20	130.54	125.85	5,863
2023-08-07	131.08	131.46	130.22	131.34	126.62	3,836
2023-08-04	130.76	131.38	130.10	130.98	126.27	3,604
2023-08-03	131.00	131.60	129.06	130.36	125.67	6,577
2023-08-02	131.50	133.06	131.00	132.12	127.37	4,025
2023-08-01	134.42	134.42	131.68	132.04	127.29	3,295
2023-07-31	133.78	134.42	133.20	134.00	129.18	3,229
2023-07-28	130.54	134.32	130.54	133.42	128.62	6,568
2023-07-27	134.58	134.58	128.72	131.20	126.48	10,198
2023-07-26	132.30	133.32	129.82	132.60	127.83	5,731
2023-07-25	136.38	138.50	131.50	134.00	129.18	7,958
2023-07-24	132.50	136.50	132.50	136.18	131.29	2,817
2023-07-21	135.26	135.38	133.78	134.00	129.18	1,450
2023-07-20	134.24	135.26	132.98	134.54	129.70	2,565
2023-07-19	134.74	135.40	134.30	134.54	129.70	4,531
2023-07-18	134.06	134.32	133.56	134.08	129.26	1,574
2023-07-17	133.60	134.08	132.72	133.46	128.66	2,754
2023-07-14	135.00	135.00	132.20	133.52	128.72	1,727
2023-07-13	133.70	135.24	132.30	134.70	129.86	7,419
2023-07-12	132.58	133.36	131.40	133.06	128.28	8,902
2023-07-11	132.20	132.44	131.22	131.78	127.04	2,257
2023-07-10	130.68	132.00	130.52	131.64	126.91	1,225
2023-07-07	130.52	132.00	129.56	131.02	126.31	1,930
2023-07-06	132.34	132.34	129.36	129.46	124.81	2,645

← NewerPage 14 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.