Airbus Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 207.95 | 208.70 | 206.20 | 208.15 | 204.41 | 2,973 |
| 2025-11-06 | 211.85 | 211.85 | 207.35 | 208.10 | 204.36 | 2,372 |
| 2025-11-05 | 211.80 | 212.85 | 209.90 | 211.45 | 207.65 | 1,679 |
| 2025-11-04 | 211.70 | 213.70 | 209.75 | 213.05 | 209.23 | 1,615 |
| 2025-11-03 | 213.00 | 214.05 | 212.80 | 213.45 | 209.62 | 1,072 |
| 2025-10-31 | 214.25 | 214.50 | 212.00 | 213.25 | 209.42 | 1,716 |
| 2025-10-30 | 209.70 | 216.40 | 209.70 | 213.95 | 210.11 | 6,957 |
| 2025-10-29 | 207.60 | 208.60 | 206.00 | 208.20 | 204.46 | 2,747 |
| 2025-10-28 | 207.50 | 209.10 | 206.70 | 208.05 | 204.31 | 1,720 |
| 2025-10-27 | 209.05 | 209.05 | 207.00 | 207.15 | 203.43 | 414 |
| 2025-10-24 | 208.55 | 208.55 | 205.80 | 207.15 | 203.43 | 768 |
| 2025-10-23 | 206.55 | 208.15 | 205.85 | 207.60 | 203.87 | 1,789 |
| 2025-10-22 | 208.30 | 210.20 | 205.60 | 206.10 | 202.40 | 3,848 |
| 2025-10-21 | 203.95 | 208.20 | 203.50 | 207.80 | 204.07 | 4,866 |
| 2025-10-20 | 202.80 | 204.15 | 201.85 | 203.15 | 199.50 | 558 |
← NewerPage 5 of 5 · 255 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.