Airbus Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	115.46	118.50	115.46	118.12	110.66	7,318
2022-02-09	114.52	118.00	114.52	117.42	110.01	5,211
2022-02-08	113.34	115.60	112.24	115.34	108.06	12,448
2022-02-07	111.48	113.00	110.34	112.86	105.73	2,947
2022-02-04	112.08	112.08	108.90	110.20	103.24	7,988
2022-02-03	113.44	113.48	111.00	111.56	104.52	4,992
2022-02-02	115.48	115.60	113.00	113.28	106.13	1,628
2022-02-01	113.56	115.54	113.40	115.54	108.24	4,334
2022-01-31	111.02	113.60	111.00	111.68	104.63	2,024
2022-01-28	115.04	115.04	110.00	111.46	104.42	2,728
2022-01-27	110.94	115.00	110.94	113.88	106.69	2,641
2022-01-26	111.60	114.26	110.90	113.58	106.41	4,764
2022-01-25	107.56	110.00	106.22	108.14	101.31	7,466
2022-01-24	112.20	113.72	106.16	107.38	100.60	9,343
2022-01-21	113.94	114.46	112.30	112.86	105.73	5,618
2022-01-20	115.18	115.50	114.10	115.22	107.94	1,921
2022-01-19	115.38	117.40	114.40	114.70	107.46	4,281
2022-01-18	116.10	116.42	114.32	115.76	108.45	4,955
2022-01-17	117.90	118.42	116.80	117.06	109.67	1,050
2022-01-14	116.44	117.90	116.44	117.42	110.01	1,558
2022-01-13	117.84	118.26	116.34	116.94	109.56	4,398
2022-01-12	119.00	119.66	117.68	118.06	110.60	1,446
2022-01-11	118.38	119.00	117.24	117.74	110.31	4,316
2022-01-10	117.80	119.06	116.58	118.36	110.89	3,871
2022-01-07	118.30	118.38	116.38	117.50	110.08	5,824
2022-01-06	117.50	120.00	116.00	118.32	110.85	5,167
2022-01-05	118.98	121.00	117.34	120.28	112.68	8,738
2022-01-04	116.20	119.74	116.20	118.70	111.20	15,520
2022-01-03	112.00	116.06	112.00	115.96	108.64	7,601
2021-12-30	110.00	112.80	110.00	112.50	105.40	5,301
2021-12-29	112.58	113.86	110.60	111.76	104.70	3,086
2021-12-28	112.46	113.68	111.54	113.32	106.16	9,585
2021-12-27	111.50	112.90	110.18	112.50	105.40	5,336
2021-12-23	111.00	112.20	110.66	111.50	104.46	8,679
2021-12-22	106.02	111.00	106.02	110.56	103.58	14,403
2021-12-21	103.52	106.52	102.96	106.32	99.606	8,280
2021-12-20	101.44	103.30	100.30	102.24	95.784	4,310
2021-12-17	102.84	104.82	102.34	104.30	97.714	3,406
2021-12-16	103.72	104.10	102.52	102.72	96.233	3,081
2021-12-15	102.90	102.90	99.880	99.960	93.648	3,999
2021-12-14	103.86	104.52	102.00	102.74	96.252	5,121
2021-12-13	105.50	105.50	102.38	102.80	96.308	4,086
2021-12-10	104.10	106.88	104.00	105.74	99.063	5,059
2021-12-09	106.80	107.28	105.10	105.74	99.063	3,828
2021-12-08	105.46	108.00	103.96	107.46	100.67	5,456
2021-12-07	104.00	106.26	103.34	105.78	99.100	7,517
2021-12-06	99.780	103.26	99.070	102.96	96.458	10,293
2021-12-03	102.58	103.52	98.100	98.390	92.177	5,933
2021-12-02	99.980	102.28	99.980	101.08	94.697	9,710
2021-12-01	100.96	102.16	99.400	101.94	95.503	8,915
2021-11-30	100.62	101.56	96.880	99.300	93.029	19,590
2021-11-29	101.00	102.60	98.840	100.08	93.760	19,122
2021-11-26	105.00	105.00	95.000	99.550	93.264	52,898
2021-11-25	111.94	112.70	110.80	112.24	105.15	3,146
2021-11-24	110.96	111.84	109.42	111.20	104.18	3,429
2021-11-23	108.50	111.56	108.38	110.54	103.56	3,676
2021-11-22	110.50	110.96	108.66	108.76	101.89	7,271
2021-11-19	113.40	113.40	108.94	109.70	102.77	11,443
2021-11-18	115.96	115.96	112.74	113.16	106.01	1,299
2021-11-17	113.34	114.84	112.10	114.82	107.57	323

← NewerPage 21 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.