Airbus Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	195.26	195.26	189.94	190.10	186.69	7,802
2026-02-02	190.20	194.40	187.44	193.86	190.38	4,125
2026-01-30	192.64	194.64	192.60	193.86	190.38	2,608
2026-01-29	196.82	197.28	193.00	193.64	190.16	4,323
2026-01-28	198.14	198.56	191.74	195.20	191.70	10,380
2026-01-27	202.95	203.40	199.20	199.84	196.25	6,643
2026-01-26	206.50	206.50	201.85	202.50	198.86	3,266
2026-01-23	205.55	207.80	205.50	206.65	202.94	2,235
2026-01-22	208.25	210.20	206.00	206.90	203.19	4,075
2026-01-21	208.10	208.65	205.35	208.10	204.36	2,294
2026-01-20	209.20	209.30	205.25	207.75	204.02	4,032
2026-01-19	213.15	215.70	208.55	210.40	206.62	7,925
2026-01-16	215.90	217.95	215.40	216.80	212.91	2,171
2026-01-15	215.55	215.70	212.80	214.55	210.70	2,126
2026-01-14	220.30	221.15	216.00	216.70	212.81	1,949
2026-01-13	216.80	220.40	216.00	220.05	216.10	3,984
2026-01-12	215.05	217.35	214.40	216.85	212.96	2,156
2026-01-09	214.60	215.45	212.10	214.60	210.75	2,023
2026-01-08	213.25	215.65	212.75	215.05	211.19	3,555
2026-01-07	209.40	214.90	208.40	214.90	211.04	6,658
2026-01-06	209.10	209.35	206.60	207.75	204.02	1,250
2026-01-05	205.20	210.60	205.20	208.00	204.27	5,094
2026-01-02	197.50	204.00	197.00	203.00	199.36	4,580
2025-12-31	199.80	199.80	197.60	198.28	194.72	1,623
2025-12-30	195.18	199.68	195.18	199.14	195.56	3,394
2025-12-29	196.22	196.50	194.40	195.98	192.46	3,810
2025-12-24	197.30	197.32	195.50	196.88	193.35	610
2025-12-23	195.76	197.30	195.42	196.30	192.78	1,050
2025-12-22	196.76	196.76	194.50	195.32	191.81	4,332
2025-12-19	194.00	196.44	193.64	196.16	192.64	3,699
2025-12-18	190.52	194.30	190.52	193.04	189.57	1,134
2025-12-17	194.72	195.20	190.24	190.70	187.28	2,722
2025-12-16	194.96	194.96	191.24	192.96	189.50	4,911
2025-12-15	197.64	197.64	194.64	196.10	192.58	2,554
2025-12-12	194.50	196.30	193.84	194.72	191.22	2,711
2025-12-11	193.70	193.70	191.80	192.84	189.38	2,388
2025-12-10	195.00	195.38	193.02	193.50	190.03	2,575
2025-12-09	199.80	199.80	194.04	195.46	191.95	3,032
2025-12-08	197.40	198.26	196.62	197.82	194.27	1,755
2025-12-05	198.48	199.52	196.34	196.92	193.38	2,017
2025-12-04	198.86	198.96	196.40	197.32	193.78	1,974
2025-12-03	191.18	199.40	191.18	198.38	194.82	10,287
2025-12-02	192.50	193.26	188.28	191.36	187.92	10,896
2025-12-01	201.15	201.25	182.72	193.00	189.54	29,783
2025-11-28	204.10	205.20	203.95	204.85	201.17	827
2025-11-27	204.05	205.00	203.25	204.20	200.53	535
2025-11-26	203.30	204.50	202.40	203.35	199.70	812
2025-11-25	201.10	203.20	200.00	201.25	197.64	2,583
2025-11-24	203.20	203.35	199.94	201.05	197.44	3,246
2025-11-21	201.30	205.20	200.70	202.15	198.52	3,233
2025-11-20	204.35	207.35	204.10	206.05	202.35	3,710
2025-11-19	203.90	204.10	201.95	203.35	199.70	1,793
2025-11-18	204.30	206.85	202.65	203.10	199.45	5,218
2025-11-17	207.40	209.80	206.80	207.80	204.07	1,845
2025-11-14	207.90	207.90	202.35	206.60	202.89	6,485
2025-11-13	212.30	213.20	208.90	209.65	205.89	2,568
2025-11-12	211.95	213.25	211.65	212.05	208.24	1,067
2025-11-11	213.35	213.35	209.45	209.95	206.18	1,374
2025-11-10	212.80	212.80	210.45	211.60	207.80	1,963
2025-11-07	207.95	208.70	206.20	208.15	204.41	2,973

← NewerPage 4 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.