Airbus Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-17	205.85	205.85	199.28	202.30	198.67	2,199
2025-10-16	203.65	205.35	201.75	203.40	199.75	811
2025-10-15	204.45	206.70	201.80	203.65	199.99	2,049
2025-10-14	201.75	203.35	198.32	201.85	198.23	2,093
2025-10-13	203.10	203.80	201.35	201.85	198.23	974
2025-10-10	204.65	205.35	201.00	202.10	198.47	1,791
2025-10-09	206.85	207.60	205.15	206.40	202.69	2,395
2025-10-08	203.85	205.45	202.20	204.55	200.88	1,932
2025-10-07	201.10	203.50	200.00	202.15	198.52	1,658
2025-10-06	202.00	202.60	200.40	201.20	197.59	2,727
2025-10-03	203.00	204.20	202.70	203.85	200.19	1,384
2025-10-02	199.80	202.80	199.80	202.10	198.47	4,204
2025-10-01	197.26	199.60	195.82	198.98	195.41	2,911
2025-09-30	195.42	197.70	194.80	196.82	193.29	910
2025-09-29	196.84	197.66	195.52	196.40	192.87	1,752
2025-09-26	195.04	195.90	193.06	195.32	191.81	1,779
2025-09-25	193.52	194.14	192.00	193.22	189.75	1,003
2025-09-24	195.00	195.92	193.56	193.92	190.44	6,995
2025-09-23	196.22	196.36	194.44	195.20	191.70	807
2025-09-22	193.18	195.72	193.18	194.54	191.05	1,642
2025-09-19	194.28	195.00	193.38	194.02	190.54	1,676
2025-09-18	192.44	194.16	190.86	191.36	187.92	1,248
2025-09-17	192.90	193.80	190.00	192.78	189.32	2,728
2025-09-16	196.00	196.74	192.78	193.02	189.55	2,619
2025-09-15	193.80	198.34	193.30	197.10	193.56	3,242
2025-09-12	193.68	194.38	192.16	193.66	190.18	1,389
2025-09-11	189.40	195.00	189.40	193.60	190.12	6,344
2025-09-10	189.10	190.82	188.54	189.32	185.92	4,284
2025-09-09	187.38	187.76	184.48	187.20	183.84	2,887
2025-09-08	185.76	187.62	185.76	187.62	184.25	1,670
2025-09-05	187.00	187.44	182.64	183.50	180.21	3,701
2025-09-04	186.44	187.42	185.00	187.00	183.64	6,198
2025-09-03	180.42	184.90	180.42	184.84	181.52	5,050
2025-09-02	182.42	182.42	178.82	180.56	177.32	1,636
2025-09-01	181.00	182.70	179.56	181.84	178.58	2,483
2025-08-29	178.92	180.54	177.54	179.56	176.34	901
2025-08-28	178.98	180.02	177.84	179.18	175.96	739
2025-08-27	179.60	180.64	178.20	179.12	175.90	617
2025-08-26	178.60	180.00	176.02	178.78	175.57	2,349
2025-08-25	180.38	181.98	178.60	181.18	177.93	1,083
2025-08-22	180.00	181.42	180.00	181.16	177.91	1,132
2025-08-21	179.26	181.00	179.26	180.32	177.08	1,936
2025-08-20	185.00	185.00	179.00	179.24	176.02	4,892
2025-08-19	185.40	185.94	182.00	182.56	179.28	2,008
2025-08-18	186.24	186.24	183.58	183.76	180.46	2,486
2025-08-15	183.86	186.92	183.36	186.92	183.56	6,659

← NewerPage 5 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.