Airbus Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	116.02	116.02	115.16	115.30	109.59	4,087
2023-01-13	116.30	117.42	116.04	116.58	110.81	12,460
2023-01-12	114.58	116.32	114.58	116.14	110.39	3,032
2023-01-11	114.42	115.02	112.86	113.50	107.88	2,587
2023-01-10	116.78	116.78	114.52	114.90	109.21	7,277
2023-01-09	116.50	117.80	115.56	117.64	111.82	4,204
2023-01-06	116.26	116.40	114.90	116.28	110.52	3,646
2023-01-05	115.00	116.10	114.56	115.40	109.69	8,137
2023-01-04	114.66	115.50	112.90	115.10	109.40	2,828
2023-01-03	113.30	116.18	113.24	114.54	108.87	6,510
2023-01-02	111.10	114.00	111.10	113.84	108.21	2,848
2022-12-30	111.54	111.56	111.00	111.08	105.58	2,296
2022-12-29	112.82	112.82	110.66	111.58	106.06	2,465
2022-12-28	112.38	113.04	111.40	111.72	106.19	2,472
2022-12-27	112.64	113.50	112.40	112.66	107.08	3,095
2022-12-23	111.36	111.96	111.00	111.48	105.96	1,890
2022-12-22	113.04	114.00	111.00	111.76	106.23	4,092
2022-12-21	110.62	113.16	110.04	112.88	107.29	3,663
2022-12-20	109.76	111.18	109.60	110.84	105.35	1,384
2022-12-19	110.04	111.22	110.04	111.00	105.51	847
2022-12-16	111.12	111.14	109.50	109.88	104.44	3,987
2022-12-15	112.10	113.36	110.48	111.16	105.66	1,619
2022-12-14	113.30	113.72	111.66	112.18	106.63	1,552
2022-12-13	114.14	114.14	111.60	113.26	107.65	1,875
2022-12-12	111.42	114.00	111.42	112.48	106.91	4,551
2022-12-09	110.90	111.64	108.80	111.44	105.92	5,854
2022-12-08	109.00	110.62	108.84	110.10	104.65	1,643
2022-12-07	109.30	109.34	106.96	107.88	102.54	8,066
2022-12-06	109.50	111.56	109.50	110.84	105.35	1,209
2022-12-05	109.84	111.10	109.70	110.44	104.97	2,486
2022-12-02	110.40	111.70	110.40	110.90	105.41	4,064
2022-12-01	109.50	111.10	108.66	109.84	104.40	1,775
2022-11-30	108.50	110.24	108.42	109.20	103.79	1,134
2022-11-29	107.96	109.24	107.96	108.96	103.57	2,184
2022-11-28	110.50	112.36	107.28	107.60	102.27	12,791
2022-11-25	113.56	114.44	113.28	113.74	108.11	1,813
2022-11-24	113.70	114.00	112.90	113.50	107.88	2,143
2022-11-23	114.00	114.52	113.32	113.78	108.15	2,748
2022-11-22	114.50	114.90	113.98	114.18	108.53	5,076
2022-11-21	113.56	114.48	113.36	114.08	108.43	2,288
2022-11-18	114.38	115.00	113.36	114.78	109.10	4,330
2022-11-17	112.38	113.86	112.38	112.76	107.18	1,259
2022-11-16	113.54	115.24	113.40	114.38	108.72	5,689
2022-11-15	113.20	114.46	112.68	114.00	108.36	3,195
2022-11-14	113.08	113.84	112.20	112.76	107.18	2,090
2022-11-11	113.34	115.00	111.50	113.22	107.62	7,340
2022-11-10	112.78	115.30	111.78	113.04	107.44	6,165
2022-11-09	112.90	114.02	112.90	113.40	107.79	2,280
2022-11-08	113.48	113.76	112.42	112.62	107.05	1,489
2022-11-07	113.88	114.60	113.36	113.88	108.24	2,063
2022-11-04	112.00	115.58	111.28	114.28	108.62	14,494
2022-11-03	111.14	112.32	110.00	111.58	106.06	9,221
2022-11-02	112.20	112.54	110.98	111.62	106.09	4,139
2022-11-01	109.90	112.66	109.90	112.22	106.67	13,386
2022-10-31	109.14	110.00	108.50	109.38	103.97	13,875
2022-10-28	106.10	109.90	102.90	109.66	104.23	14,723
2022-10-27	106.02	107.16	104.82	106.10	100.85	4,998
2022-10-26	104.56	106.10	104.48	105.94	100.70	9,856
2022-10-25	103.00	104.50	102.26	104.14	98.985	5,196
2022-10-24	102.22	103.72	101.28	102.08	97.027	10,332

← NewerPage 17 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.