Airbus Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	106.00	108.12	104.10	104.86	99.670	3,718
2022-05-06	108.00	111.02	106.74	108.06	102.71	6,073
2022-05-05	107.48	111.20	107.48	108.84	103.45	22,584
2022-05-04	104.50	107.50	103.00	103.34	98.225	4,359
2022-05-03	104.36	106.16	104.36	105.22	100.01	1,047
2022-05-02	104.84	105.24	103.06	104.18	99.023	1,640
2022-04-29	103.76	106.58	103.76	105.58	100.35	7,844
2022-04-28	105.16	105.16	102.04	102.50	97.426	3,040
2022-04-27	104.60	104.60	100.70	100.98	95.982	7,916
2022-04-26	105.00	105.50	102.10	102.20	97.141	3,921
2022-04-25	103.38	105.00	102.60	103.46	98.339	5,690
2022-04-22	105.62	107.52	104.74	104.84	99.651	4,254
2022-04-21	105.06	109.54	105.06	108.84	103.45	7,207
2022-04-20	106.00	106.28	105.00	106.00	100.75	2,510
2022-04-19	104.26	104.86	102.50	104.46	99.289	4,818
2022-04-14	103.74	107.00	103.74	106.42	99.700	4,109
2022-04-13	104.98	105.50	103.80	104.26	97.676	1,392
2022-04-12	101.50	105.00	101.50	104.40	97.807	2,668
2022-04-11	102.56	105.22	101.74	104.32	97.732	5,215
2022-04-08	104.02	105.36	103.00	103.20	96.683	4,778
2022-04-07	104.00	105.40	102.00	102.00	95.559	7,364
2022-04-06	105.84	106.30	103.20	104.16	97.583	6,588
2022-04-05	110.00	110.00	103.66	105.40	98.744	25,275
2022-04-04	112.88	112.88	108.52	110.28	103.32	5,890
2022-04-01	112.10	112.10	109.94	110.86	103.86	2,229
2022-03-31	111.40	112.00	109.38	110.52	103.54	2,107
2022-03-30	112.96	112.96	110.42	111.10	104.08	3,781
2022-03-29	109.36	113.60	108.96	113.14	106.00	11,906
2022-03-28	108.08	109.10	107.34	107.94	101.12	3,208
2022-03-25	107.36	109.12	106.94	107.46	100.67	4,017
2022-03-24	105.00	108.00	104.52	107.58	100.79	4,801
2022-03-23	106.62	108.72	105.00	106.78	100.04	1,709
2022-03-22	106.02	108.48	105.64	107.98	101.16	3,125
2022-03-21	105.68	107.12	104.98	105.44	98.782	5,562
2022-03-18	107.46	107.46	104.34	105.66	98.988	2,466
2022-03-17	107.30	108.26	105.00	107.00	100.24	7,249
2022-03-16	105.00	109.20	105.00	106.66	99.925	18,558
2022-03-15	106.50	106.50	101.32	102.80	96.308	8,908
2022-03-14	105.80	107.50	104.00	104.00	97.433	10,552
2022-03-11	100.38	106.36	100.38	103.74	97.189	16,816
2022-03-10	104.00	104.44	97.800	99.570	93.282	12,615
2022-03-09	98.000	103.30	97.160	101.28	94.884	11,542
2022-03-08	94.000	97.830	90.700	94.190	88.242	13,984
2022-03-07	90.990	98.330	90.000	94.480	88.514	33,778
2022-03-04	103.76	103.76	97.000	97.670	91.502	27,433
2022-03-03	112.80	112.80	104.40	105.00	98.370	6,476
2022-03-02	103.84	110.96	102.40	110.32	103.35	17,759
2022-03-01	117.00	117.00	104.70	106.66	99.925	32,505
2022-02-28	115.22	116.00	111.30	114.86	107.61	13,949
2022-02-25	110.00	115.52	108.62	115.30	108.02	23,633
2022-02-24	107.40	110.74	105.76	108.72	101.85	26,715
2022-02-23	114.40	117.20	113.08	113.48	106.31	4,809
2022-02-22	109.48	115.00	109.00	113.66	106.48	6,584
2022-02-21	116.10	116.76	111.82	112.06	104.98	10,823
2022-02-18	117.34	117.34	114.14	114.88	107.63	2,908
2022-02-17	119.96	120.34	115.86	116.12	108.79	10,469
2022-02-16	118.50	119.50	116.90	117.94	110.49	6,900
2022-02-15	115.32	118.38	115.32	118.00	110.55	6,145
2022-02-14	113.84	116.84	112.48	116.00	108.67	16,035
2022-02-11	116.42	118.90	116.32	118.14	110.68	5,824

← NewerPage 20 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.