Airbus Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	100.50	101.62	99.450	101.50	96.476	3,623
2022-10-20	101.00	101.78	100.02	101.18	96.172	1,298
2022-10-19	101.00	101.50	99.000	101.12	96.115	3,339
2022-10-18	101.22	101.80	98.280	100.36	95.392	14,241
2022-10-17	96.630	99.800	96.630	99.170	94.261	5,954
2022-10-14	98.100	99.090	94.680	96.190	91.429	6,985
2022-10-13	93.080	97.250	93.080	97.090	92.284	7,782
2022-10-12	95.000	95.000	92.800	93.070	88.463	1,387
2022-10-11	92.760	93.940	92.490	93.690	89.052	2,193
2022-10-10	95.000	95.000	91.750	92.870	88.273	1,474
2022-10-07	92.930	94.200	92.250	92.480	87.902	1,694
2022-10-06	95.280	95.280	92.100	92.860	88.264	2,373
2022-10-05	94.450	94.770	92.860	93.250	88.634	2,280
2022-10-04	90.450	95.000	90.450	94.450	89.775	8,232
2022-10-03	87.930	89.760	86.600	89.350	84.927	3,880
2022-09-30	88.100	89.420	87.500	89.080	84.671	7,338
2022-09-29	91.980	91.980	87.270	90.800	86.306	2,683
2022-09-28	89.030	89.400	86.850	89.000	84.595	9,781
2022-09-27	91.970	92.420	89.690	90.000	85.545	7,729
2022-09-26	91.000	92.690	90.950	92.070	87.513	3,908
2022-09-23	92.440	96.000	91.620	91.820	87.275	6,055
2022-09-22	93.230	94.000	92.090	92.090	87.532	2,569
2022-09-21	94.620	94.620	91.070	93.230	88.615	2,971
2022-09-20	93.910	93.910	91.450	91.970	87.418	2,842
2022-09-19	91.510	94.160	91.000	93.600	88.967	5,139
2022-09-16	95.900	95.900	91.400	92.070	87.513	18,635
2022-09-15	95.900	96.380	94.470	95.070	90.364	3,064
2022-09-14	96.890	96.990	94.550	95.430	90.706	5,430
2022-09-13	100.50	100.68	97.300	97.620	92.788	3,556
2022-09-12	96.840	100.00	96.840	99.480	94.556	4,263
2022-09-09	95.670	97.350	95.570	96.460	91.685	1,924
2022-09-08	97.000	97.000	94.450	96.390	91.619	2,033
2022-09-07	96.500	96.710	94.810	95.550	90.820	3,395
2022-09-06	96.380	98.000	96.380	97.000	92.199	2,739
2022-09-05	96.550	97.230	96.000	96.880	92.085	4,566
2022-09-02	95.920	98.800	95.700	98.690	93.805	4,948
2022-09-01	96.940	96.960	94.300	95.160	90.450	7,687
2022-08-31	100.22	100.22	97.950	98.480	93.605	8,126
2022-08-30	102.98	102.98	100.50	101.30	96.286	2,067
2022-08-29	100.60	100.74	99.400	100.46	95.487	6,267
2022-08-26	102.82	104.52	101.82	102.06	97.008	3,682
2022-08-25	104.24	104.76	103.74	104.04	98.890	2,413
2022-08-24	102.60	104.18	102.40	103.20	98.092	1,904
2022-08-23	102.82	104.66	102.50	102.74	97.655	1,876
2022-08-22	104.50	105.62	102.66	103.44	98.320	4,533
2022-08-19	108.20	108.20	106.16	106.52	101.25	1,543
2022-08-18	108.04	109.10	108.00	108.26	102.90	4,033
2022-08-17	109.00	110.32	107.00	108.00	102.65	3,371
2022-08-16	108.68	110.96	108.68	110.44	104.97	6,674
2022-08-15	108.72	108.82	108.00	108.58	103.21	2,461
2022-08-12	108.26	108.76	107.66	107.66	102.33	4,976
2022-08-11	108.00	108.20	107.00	107.40	102.08	2,926
2022-08-10	106.14	107.60	105.64	107.48	102.16	7,075
2022-08-09	103.06	107.12	103.06	106.24	100.98	4,351
2022-08-08	105.00	107.00	104.10	105.96	100.72	7,612
2022-08-05	103.82	106.00	101.88	104.34	99.175	5,240
2022-08-04	101.54	104.24	101.50	103.38	98.263	1,290
2022-08-03	102.42	104.90	102.42	104.00	98.852	2,459
2022-08-02	102.06	103.46	102.06	102.98	97.883	1,579
2022-08-01	104.02	105.50	102.50	102.62	97.540	2,630

← NewerPage 18 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.