Airbus Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	172.96	177.50	172.30	174.48	174.48	8,896
2026-04-29	167.00	176.30	166.24	174.56	174.56	15,523
2026-04-28	167.08	167.18	164.42	167.02	167.02	5,077
2026-04-27	165.96	167.22	164.80	166.28	166.28	3,869
2026-04-24	165.52	167.40	162.38	166.50	166.50	9,479
2026-04-23	165.40	169.12	164.00	168.50	168.50	12,490
2026-04-22	171.86	171.86	166.20	166.50	166.50	9,466
2026-04-21	175.20	175.42	168.62	170.50	170.50	9,967
2026-04-20	176.64	178.24	175.78	178.24	175.04	16,710
2026-04-17	171.04	181.92	170.74	179.54	176.32	13,513
2026-04-16	175.00	176.00	169.38	171.12	168.05	11,372
2026-04-15	172.80	172.80	170.26	171.68	168.60	7,958
2026-04-14	171.84	174.00	171.36	172.90	169.80	5,582
2026-04-13	168.72	170.92	165.18	170.36	167.30	6,865
2026-04-10	171.00	172.50	169.30	169.92	166.87	9,559
2026-04-09	174.10	174.24	169.06	170.50	167.44	15,594
2026-04-08	174.16	176.22	172.76	175.42	172.27	17,744
2026-04-07	167.52	167.52	160.92	163.12	160.19	11,472
2026-04-02	164.22	166.08	162.80	165.12	162.16	2,301
2026-04-01	167.66	168.80	164.60	167.34	164.34	5,779
2026-03-31	158.34	161.94	157.62	160.96	158.07	4,780
2026-03-30	159.88	160.80	157.88	159.20	156.34	9,072
2026-03-27	165.08	165.08	160.04	160.44	157.56	7,814
2026-03-26	166.80	166.80	163.34	164.50	161.55	5,350
2026-03-25	167.42	169.00	166.80	168.08	165.06	6,917
2026-03-24	166.58	166.58	161.78	164.48	161.53	7,978
2026-03-23	158.38	169.44	157.86	166.02	163.04	12,612
2026-03-20	165.50	165.96	159.78	161.10	158.21	8,255
2026-03-19	168.00	168.00	161.94	163.92	160.98	11,423
2026-03-18	172.54	174.06	170.34	170.84	167.77	4,451
2026-03-17	169.26	172.50	168.30	170.42	167.36	3,809
2026-03-16	169.10	170.72	167.64	170.24	167.18	4,568
2026-03-13	172.22	172.22	168.30	168.44	165.42	5,803
2026-03-12	176.66	177.64	169.72	172.08	168.99	6,024
2026-03-11	176.10	177.06	174.44	176.18	173.02	2,343
2026-03-10	179.88	179.90	176.12	177.68	174.49	4,606
2026-03-09	170.00	175.98	166.50	175.60	172.45	9,792
2026-03-06	177.00	178.24	172.68	175.62	172.47	5,341
2026-03-05	178.58	181.90	175.84	176.16	173.00	13,422
2026-03-04	175.36	178.22	174.46	177.56	174.37	11,586
2026-03-03	180.72	180.74	173.48	175.24	172.09	11,994
2026-03-02	178.96	182.20	177.82	180.70	177.46	8,046
2026-02-27	186.62	186.78	183.74	184.34	181.03	4,623
2026-02-26	185.60	188.20	184.76	187.12	183.76	5,501
2026-02-25	183.66	184.74	181.52	184.60	181.29	6,468
2026-02-24	182.90	184.30	180.20	182.50	179.22	12,918
2026-02-23	186.94	187.90	183.32	183.76	180.46	15,313
2026-02-20	187.98	191.60	187.40	189.92	186.51	10,919
2026-02-19	193.44	194.28	184.52	187.48	184.11	41,253
2026-02-18	197.08	201.20	197.08	200.70	197.10	8,376
2026-02-17	197.10	197.48	194.00	196.88	193.35	8,223
2026-02-16	193.32	198.06	193.24	197.68	194.13	7,241
2026-02-13	189.74	194.70	189.74	192.50	189.04	8,563
2026-02-12	187.80	194.00	187.80	190.78	187.35	6,293
2026-02-11	191.28	191.28	187.06	187.44	184.07	6,504
2026-02-10	194.46	194.46	191.12	191.74	188.30	3,777
2026-02-09	193.20	193.32	189.88	191.32	187.89	3,518
2026-02-06	190.42	191.62	188.74	190.58	187.16	2,502
2026-02-05	187.68	190.80	187.14	189.70	186.29	4,565
2026-02-04	190.44	192.46	188.34	189.06	185.67	5,508

← NewerPage 3 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.