Airbus Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	126.14	127.28	125.98	126.46	120.20	4,513
2023-04-11	126.50	127.00	125.50	125.76	119.54	7,423
2023-04-06	124.44	126.20	124.32	125.92	119.69	1,823
2023-04-05	125.24	126.10	124.32	124.64	118.47	6,297
2023-04-04	126.04	126.70	124.92	125.72	119.50	3,113
2023-04-03	123.50	126.10	123.48	125.06	118.87	6,966
2023-03-31	122.60	123.58	122.24	123.34	117.23	11,625
2023-03-30	121.50	122.74	121.28	122.08	116.04	3,278
2023-03-29	119.08	121.66	119.08	121.20	115.20	2,741
2023-03-28	119.10	120.10	118.08	118.78	112.90	1,835
2023-03-27	118.00	119.24	118.00	119.00	113.11	1,891
2023-03-24	119.20	119.20	116.60	117.26	111.46	7,387
2023-03-23	120.86	121.52	119.34	120.50	114.54	1,277
2023-03-22	121.94	122.14	120.00	121.24	115.24	2,536
2023-03-21	120.00	121.70	119.94	121.60	115.58	4,113
2023-03-20	116.22	119.12	114.18	118.88	113.00	4,887
2023-03-17	117.02	121.30	116.22	116.66	110.89	6,968
2023-03-16	116.22	119.90	116.22	119.56	113.64	3,416
2023-03-15	122.32	122.32	116.14	116.54	110.77	12,656
2023-03-14	116.86	122.66	116.86	122.42	116.36	3,399
2023-03-13	122.02	122.16	117.16	118.36	112.50	10,454
2023-03-10	122.44	122.80	120.86	121.62	115.60	7,746
2023-03-09	123.48	125.16	123.32	124.66	118.49	1,371
2023-03-08	124.00	125.36	123.92	124.02	117.88	4,153
2023-03-07	123.80	124.32	123.14	124.12	117.98	2,243
2023-03-06	122.38	124.38	122.00	124.10	117.96	1,002
2023-03-03	123.30	124.34	123.30	123.88	117.75	3,143
2023-03-02	121.80	123.06	121.30	123.06	116.97	5,389
2023-03-01	124.38	124.38	121.90	122.12	116.08	1,580
2023-02-28	122.80	124.60	122.50	124.04	117.90	3,163
2023-02-27	122.90	124.60	122.84	123.68	117.56	2,665
2023-02-24	125.12	125.52	121.82	122.90	116.82	2,813
2023-02-23	122.94	124.20	122.94	123.96	117.82	1,039
2023-02-22	122.22	123.00	121.24	122.48	116.42	4,323
2023-02-21	122.62	124.02	121.80	123.06	116.97	2,079
2023-02-20	125.66	125.66	122.60	123.00	116.91	6,957
2023-02-17	123.90	125.92	123.78	125.46	119.25	14,828
2023-02-16	120.08	124.70	120.08	124.24	118.09	32,912
2023-02-15	116.20	119.30	116.20	119.16	113.26	14,682
2023-02-14	114.90	116.90	114.90	116.24	110.49	2,375
2023-02-13	115.00	116.40	114.42	115.70	109.97	5,989
2023-02-10	113.32	114.40	112.70	113.70	108.07	5,278
2023-02-09	113.90	114.44	113.34	113.92	108.28	2,251
2023-02-08	113.52	114.16	112.20	113.02	107.43	4,426
2023-02-07	114.00	114.32	112.20	112.42	106.86	8,400
2023-02-06	117.08	117.08	114.34	115.40	109.69	4,055
2023-02-03	117.46	117.70	115.82	116.54	110.77	2,040
2023-02-02	117.50	118.00	116.12	117.64	111.82	4,904
2023-02-01	114.48	115.80	114.18	115.66	109.93	3,294
2023-01-31	113.80	114.98	112.00	114.70	109.02	6,981
2023-01-30	115.68	117.00	114.74	115.72	109.99	4,401
2023-01-27	119.28	119.28	116.28	116.62	110.85	9,750
2023-01-26	119.28	121.22	119.16	120.84	114.86	2,382
2023-01-25	119.00	121.96	119.00	120.28	114.33	7,383
2023-01-24	119.34	120.64	118.34	120.44	114.48	8,406
2023-01-23	118.72	119.42	118.02	119.24	113.34	3,270
2023-01-20	117.10	118.90	117.00	118.50	112.63	5,114
2023-01-19	118.78	118.78	116.66	117.02	111.23	10,745
2023-01-18	116.72	119.40	116.72	118.78	112.90	16,928
2023-01-17	115.54	116.72	115.10	116.08	110.33	3,372

← NewerPage 16 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.