Airbus Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 203.00 | 206.00 | 202.85 | 205.55 | 205.55 | 3,106 |
| 2026-07-23 | 206.60 | 208.55 | 203.10 | 204.05 | 204.05 | 4,543 |
| 2026-07-22 | 203.25 | 209.05 | 202.80 | 208.40 | 208.40 | 18,820 |
| 2026-07-21 | 191.06 | 196.18 | 190.02 | 192.62 | 192.62 | 3,347 |
| 2026-07-20 | 192.18 | 194.02 | 191.52 | 192.30 | 192.30 | 2,474 |
| 2026-07-17 | 193.34 | 194.92 | 191.90 | 193.20 | 193.20 | 6,363 |
| 2026-07-16 | 195.00 | 196.30 | 194.14 | 195.64 | 195.64 | 4,919 |
| 2026-07-15 | 193.76 | 196.54 | 192.88 | 195.94 | 195.94 | 4,291 |
| 2026-07-14 | 192.94 | 195.92 | 191.74 | 195.54 | 195.54 | 6,590 |
| 2026-07-13 | 196.78 | 196.78 | 194.30 | 194.96 | 194.96 | 2,539 |
| 2026-07-10 | 196.72 | 197.92 | 195.00 | 196.74 | 196.74 | 5,424 |
| 2026-07-09 | 199.32 | 199.50 | 194.12 | 195.92 | 195.92 | 7,366 |
| 2026-07-08 | 204.75 | 204.75 | 197.40 | 198.00 | 198.00 | 9,477 |
| 2026-07-07 | 209.15 | 210.70 | 203.80 | 204.75 | 204.75 | 10,718 |
| 2026-07-06 | 207.40 | 210.10 | 207.25 | 208.70 | 208.70 | 8,714 |
| 2026-07-03 | 207.40 | 209.00 | 204.80 | 206.55 | 206.55 | 11,926 |
| 2026-07-02 | 197.12 | 204.75 | 197.12 | 203.80 | 203.80 | 10,184 |
| 2026-07-01 | 195.00 | 199.58 | 195.00 | 197.56 | 197.56 | 12,263 |
| 2026-06-30 | 192.68 | 195.10 | 191.86 | 194.82 | 194.82 | 8,902 |
| 2026-06-29 | 191.98 | 192.00 | 189.40 | 191.72 | 191.72 | 3,701 |
| 2026-06-26 | 194.32 | 194.32 | 190.42 | 191.82 | 191.82 | 2,977 |
| 2026-06-25 | 194.94 | 196.74 | 193.36 | 194.98 | 194.98 | 8,744 |
| 2026-06-24 | 191.62 | 194.32 | 191.62 | 193.36 | 193.36 | 5,484 |
| 2026-06-23 | 188.24 | 194.70 | 187.48 | 193.50 | 193.50 | 8,457 |
| 2026-06-22 | 189.50 | 191.02 | 187.12 | 190.00 | 190.00 | 5,317 |
| 2026-06-19 | 191.08 | 193.06 | 189.50 | 190.26 | 190.26 | 4,228 |
| 2026-06-18 | 188.60 | 193.60 | 188.60 | 191.00 | 191.00 | 15,881 |
| 2026-06-17 | 186.90 | 188.50 | 185.18 | 186.06 | 186.06 | 7,567 |
| 2026-06-16 | 184.18 | 186.94 | 184.18 | 185.14 | 185.14 | 4,464 |
| 2026-06-15 | 183.36 | 187.00 | 183.00 | 183.90 | 183.90 | 15,603 |
| 2026-06-12 | 179.28 | 183.62 | 178.16 | 179.48 | 179.48 | 19,414 |
| 2026-06-11 | 174.74 | 176.64 | 174.60 | 175.82 | 175.82 | 3,150 |
| 2026-06-10 | 176.44 | 176.44 | 171.72 | 174.84 | 174.84 | 3,968 |
| 2026-06-09 | 176.44 | 179.00 | 173.76 | 175.80 | 175.80 | 10,192 |
| 2026-06-08 | 175.00 | 179.00 | 172.74 | 178.28 | 178.28 | 8,509 |
| 2026-06-05 | 178.26 | 179.48 | 177.26 | 178.82 | 178.82 | 7,284 |
| 2026-06-04 | 170.14 | 177.16 | 170.14 | 177.16 | 177.16 | 10,259 |
| 2026-06-03 | 170.94 | 170.94 | 168.00 | 169.60 | 169.60 | 8,630 |
| 2026-06-02 | 174.88 | 176.04 | 172.30 | 173.20 | 173.20 | 5,458 |
| 2026-06-01 | 177.94 | 178.08 | 171.70 | 172.80 | 172.80 | 11,648 |
| 2026-05-29 | 180.66 | 182.94 | 179.16 | 180.02 | 180.02 | 9,182 |
| 2026-05-28 | 173.62 | 178.56 | 172.52 | 178.00 | 178.00 | 6,434 |
| 2026-05-27 | 172.36 | 177.80 | 171.74 | 174.12 | 174.12 | 9,772 |
| 2026-05-26 | 175.24 | 175.24 | 172.22 | 172.48 | 172.48 | 4,781 |
| 2026-05-25 | 172.08 | 175.30 | 172.08 | 175.06 | 175.06 | 12,160 |
| 2026-05-22 | 168.72 | 170.20 | 166.60 | 169.64 | 169.64 | 9,263 |
| 2026-05-21 | 172.22 | 172.22 | 166.38 | 166.38 | 166.38 | 18,638 |
| 2026-05-20 | 169.80 | 175.44 | 166.86 | 174.22 | 174.22 | 6,276 |
| 2026-05-19 | 171.78 | 174.58 | 169.00 | 169.68 | 169.68 | 7,064 |
| 2026-05-18 | 165.88 | 171.96 | 165.00 | 170.62 | 170.62 | 8,811 |
| 2026-05-15 | 170.60 | 171.54 | 167.62 | 167.74 | 167.74 | 7,631 |
| 2026-05-14 | 174.70 | 174.70 | 172.00 | 172.44 | 172.44 | 4,895 |
| 2026-05-13 | 174.08 | 174.08 | 170.86 | 173.38 | 173.38 | 3,618 |
| 2026-05-12 | 174.10 | 174.24 | 171.72 | 172.00 | 172.00 | 8,632 |
| 2026-05-11 | 178.98 | 179.18 | 174.50 | 175.82 | 175.82 | 4,530 |
| 2026-05-08 | 182.00 | 183.00 | 178.42 | 179.40 | 179.40 | 7,122 |
| 2026-05-07 | 188.78 | 190.36 | 182.62 | 182.62 | 182.62 | 8,190 |
| 2026-05-06 | 180.00 | 191.68 | 179.58 | 189.10 | 189.10 | 34,249 |
| 2026-05-05 | 175.64 | 180.64 | 174.80 | 177.34 | 177.34 | 19,490 |
| 2026-05-04 | 174.94 | 179.50 | 174.42 | 176.36 | 176.36 | 14,425 |
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.