Airbus Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	104.02	105.50	102.50	102.62	97.540	2,630
2022-07-29	103.60	105.00	101.54	104.74	99.556	5,629
2022-07-28	104.50	104.50	99.200	102.70	97.616	23,568
2022-07-27	104.90	106.20	104.56	105.94	100.70	3,027
2022-07-26	105.40	106.50	104.88	105.08	99.879	5,012
2022-07-25	106.00	106.08	104.48	105.44	100.22	7,166
2022-07-22	104.20	107.10	104.20	105.80	100.56	6,943
2022-07-21	104.70	106.10	104.00	104.34	99.175	3,678
2022-07-20	106.20	106.84	103.68	104.94	99.746	6,273
2022-07-19	102.90	107.00	102.90	105.60	100.37	12,280
2022-07-18	104.90	105.70	103.40	104.22	99.061	5,635
2022-07-15	99.800	104.00	99.760	103.74	98.605	4,894
2022-07-14	100.72	101.80	98.850	99.540	94.613	3,749
2022-07-13	101.18	101.60	98.000	101.16	96.153	6,800
2022-07-12	95.710	100.94	95.310	100.44	95.468	9,333
2022-07-11	94.790	97.500	93.960	96.530	91.752	5,994
2022-07-08	94.840	96.110	94.400	95.860	91.115	3,448
2022-07-07	93.200	95.000	93.200	94.520	89.841	6,046
2022-07-06	90.600	93.150	90.600	92.340	87.769	5,857
2022-07-05	93.880	93.880	88.910	89.770	85.327	8,630
2022-07-04	96.600	96.600	93.590	93.980	89.328	12,394
2022-07-01	94.000	96.810	92.020	95.280	90.564	5,235
2022-06-30	91.000	92.520	90.250	92.390	87.817	9,558
2022-06-29	96.000	96.000	92.000	92.300	87.731	5,725
2022-06-28	94.610	96.500	94.330	94.910	90.212	4,428
2022-06-27	93.460	94.590	92.880	93.410	88.786	5,784
2022-06-24	93.600	93.600	91.100	92.740	88.149	6,334
2022-06-23	96.000	96.000	90.500	91.380	86.857	9,136
2022-06-22	94.520	94.520	92.280	93.360	88.739	8,341
2022-06-21	99.740	99.740	95.880	96.410	91.638	3,305
2022-06-20	97.160	98.000	93.960	97.110	92.303	7,482
2022-06-17	94.100	96.980	93.500	94.590	89.908	10,041
2022-06-16	97.400	97.400	93.150	93.390	88.767	10,108
2022-06-15	98.230	98.730	96.430	96.590	91.809	7,366
2022-06-14	98.910	98.910	95.560	96.210	91.448	11,741
2022-06-13	100.20	101.54	97.200	98.010	93.159	17,273
2022-06-10	109.24	109.24	102.00	102.40	97.331	14,779
2022-06-09	109.00	109.00	105.20	105.52	100.30	12,242
2022-06-08	108.70	111.54	108.00	108.14	102.79	2,790
2022-06-07	110.92	111.24	109.96	110.68	105.20	3,629
2022-06-06	109.98	111.90	109.72	111.48	105.96	3,884
2022-06-03	109.40	109.40	108.00	108.46	103.09	977
2022-06-02	109.68	110.52	108.48	109.14	103.74	1,692
2022-06-01	109.70	110.10	108.02	108.40	103.03	2,361
2022-05-31	111.18	111.18	109.00	109.24	103.83	4,565
2022-05-30	112.90	113.04	111.92	112.52	106.95	5,468
2022-05-27	109.50	112.20	108.70	111.60	106.08	14,479
2022-05-26	105.50	108.90	105.42	108.88	103.49	16,492
2022-05-25	105.70	105.70	102.90	105.06	99.860	3,829
2022-05-24	108.00	108.00	103.20	103.60	98.472	11,205
2022-05-23	107.86	108.96	105.20	107.08	101.78	5,532
2022-05-20	108.00	109.00	106.50	106.70	101.42	3,433
2022-05-19	107.68	107.68	105.20	106.78	101.49	2,278
2022-05-18	108.10	109.58	107.00	108.16	102.81	5,851
2022-05-17	107.92	108.20	107.08	107.42	102.10	3,302
2022-05-16	104.44	106.20	104.28	105.70	100.47	1,603
2022-05-13	105.34	106.20	104.02	106.08	100.83	3,547
2022-05-12	105.50	105.50	102.80	104.50	99.327	8,244
2022-05-11	105.70	108.00	105.62	107.06	101.76	2,075
2022-05-10	106.56	107.50	104.10	105.28	100.07	2,895

← NewerPage 19 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.