Airbus Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	132.34	132.34	129.36	129.46	124.81	2,645
2023-07-05	130.86	133.26	130.86	132.52	127.76	3,882
2023-07-04	132.36	132.84	130.60	131.22	126.50	2,068
2023-07-03	132.60	133.60	131.80	132.54	127.78	4,388
2023-06-30	131.00	132.60	130.02	132.00	127.26	12,878
2023-06-29	130.60	131.20	130.10	130.74	126.04	1,505
2023-06-28	130.60	130.60	129.78	130.02	125.35	951
2023-06-27	128.16	128.70	126.38	128.58	123.96	2,205
2023-06-26	126.76	128.16	125.20	127.76	123.17	3,778
2023-06-23	127.22	127.64	125.92	126.88	122.32	4,495
2023-06-22	129.50	129.52	127.10	128.00	123.40	3,841
2023-06-21	132.40	133.14	129.52	129.84	125.17	1,883
2023-06-20	132.34	132.58	131.00	132.00	127.26	2,259
2023-06-19	132.00	133.66	131.38	132.48	127.72	8,109
2023-06-16	130.12	132.20	129.72	131.24	126.52	19,888
2023-06-15	130.00	130.28	129.42	129.78	125.12	2,302
2023-06-14	127.00	129.86	127.00	129.62	124.96	3,479
2023-06-13	129.80	130.50	129.04	130.04	125.37	4,125
2023-06-12	129.94	130.20	128.36	129.28	124.63	3,820
2023-06-09	128.12	128.84	127.94	128.32	123.71	4,390
2023-06-08	125.70	126.88	125.38	126.66	122.11	1,869
2023-06-07	126.78	126.84	125.88	126.32	121.78	1,130
2023-06-06	126.00	127.52	125.96	127.40	122.82	1,825
2023-06-05	129.12	129.84	126.28	126.62	122.07	4,294
2023-06-02	126.92	128.36	125.98	127.84	123.25	6,778
2023-06-01	124.16	126.00	124.16	125.82	121.30	4,285
2023-05-31	124.00	124.86	122.36	122.36	117.96	5,302
2023-05-30	125.04	125.44	124.16	124.40	119.93	1,930
2023-05-29	123.62	126.34	123.62	125.38	120.87	2,106
2023-05-26	124.96	128.00	123.38	125.60	121.09	2,875
2023-05-25	124.46	125.60	123.80	124.46	119.99	4,062
2023-05-24	124.74	125.60	123.30	124.00	119.54	6,007
2023-05-23	127.86	127.86	125.90	126.38	121.84	5,964
2023-05-22	128.76	129.20	127.78	127.90	123.30	1,357
2023-05-19	128.70	129.84	128.70	129.50	124.85	1,859
2023-05-18	129.22	131.00	128.44	128.92	124.29	13,278
2023-05-17	126.26	129.60	126.14	128.38	123.77	12,083
2023-05-16	123.98	126.60	123.98	126.04	121.51	4,060
2023-05-15	122.10	123.98	122.10	122.96	118.54	1,403
2023-05-12	121.60	122.60	121.60	122.36	117.96	635
2023-05-11	122.40	123.04	120.26	121.42	117.06	3,660
2023-05-10	121.78	122.86	121.52	122.20	117.81	1,308
2023-05-09	121.00	124.56	120.30	120.84	116.50	973
2023-05-08	122.18	122.22	121.10	121.26	116.90	3,328
2023-05-05	122.14	122.42	120.50	122.26	117.87	4,020
2023-05-04	123.72	124.10	120.72	122.36	117.96	6,877
2023-05-03	123.88	126.14	123.58	125.02	120.53	1,869
2023-05-02	126.88	127.06	125.00	125.10	120.60	2,073
2023-04-28	124.94	127.14	124.82	126.84	122.28	964
2023-04-27	123.40	126.40	123.40	125.80	121.28	1,683
2023-04-26	126.40	126.40	122.70	124.30	119.83	4,200
2023-04-25	125.80	126.84	124.58	126.40	121.86	3,221
2023-04-24	127.66	128.46	127.14	128.00	121.66	3,511
2023-04-21	128.70	128.70	127.00	127.66	121.34	1,609
2023-04-20	128.26	129.52	128.20	128.64	122.27	5,148
2023-04-19	128.10	128.60	126.80	128.26	121.91	2,730
2023-04-18	128.26	128.26	125.66	127.94	121.61	2,917
2023-04-17	126.84	128.50	126.84	128.04	121.70	2,948
2023-04-14	125.68	126.46	125.24	126.06	119.82	628
2023-04-13	126.14	127.46	126.10	126.30	120.05	1,736

← NewerPage 15 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.