Airbus Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-16 | 114.70 | 115.50 | 113.94 | 114.82 | 107.57 | 4,594 |
| 2021-11-15 | 115.00 | 115.50 | 113.30 | 113.80 | 106.61 | 5,254 |
| 2021-11-12 | 114.62 | 115.02 | 112.34 | 112.48 | 105.38 | 2,440 |
| 2021-11-11 | 116.42 | 116.66 | 114.06 | 114.48 | 107.25 | 1,547 |
| 2021-11-10 | 116.20 | 117.50 | 115.44 | 116.20 | 108.86 | 4,296 |
| 2021-11-09 | 115.50 | 117.00 | 114.04 | 116.16 | 108.82 | 9,036 |
| 2021-11-08 | 113.92 | 115.46 | 113.92 | 115.32 | 108.04 | 7,996 |
| 2021-11-05 | 109.00 | 114.00 | 107.60 | 113.86 | 106.67 | 11,954 |
| 2021-11-04 | 107.86 | 109.76 | 107.86 | 108.60 | 101.74 | 7,733 |
| 2021-11-03 | 109.72 | 109.90 | 108.00 | 108.30 | 101.46 | 4,149 |
| 2021-11-02 | 109.10 | 110.88 | 108.80 | 110.50 | 103.52 | 2,705 |
| 2021-11-01 | 111.26 | 111.56 | 109.28 | 109.50 | 102.59 | 7,143 |
| 2021-10-29 | 111.34 | 112.90 | 110.00 | 110.10 | 103.15 | 3,062 |
| 2021-10-28 | 112.70 | 113.42 | 110.26 | 112.02 | 104.95 | 11,279 |
| 2021-10-27 | 108.80 | 110.44 | 108.80 | 110.04 | 103.09 | 2,346 |
| 2021-10-26 | 107.84 | 111.00 | 107.20 | 109.62 | 102.70 | 5,038 |
| 2021-10-25 | 109.60 | 109.60 | 107.26 | 107.96 | 101.14 | 16,562 |
| 2021-10-22 | 111.64 | 111.72 | 110.00 | 110.00 | 103.05 | 7,673 |
| 2021-10-21 | 111.30 | 113.32 | 110.50 | 111.78 | 104.72 | 4,257 |
← NewerPage 22 of 22 · 1,279 trading days
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.