Airbus Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 183.86 | 186.92 | 183.36 | 186.92 | 183.56 | 6,659 |
| 2025-08-14 | 180.80 | 183.70 | 180.64 | 183.60 | 180.30 | 4,123 |
| 2025-08-13 | 181.50 | 182.70 | 178.64 | 179.80 | 176.57 | 2,085 |
| 2025-08-12 | 176.40 | 180.70 | 176.26 | 180.38 | 177.14 | 4,526 |
| 2025-08-11 | 176.84 | 176.84 | 175.02 | 175.94 | 172.78 | 2,006 |
| 2025-08-08 | 178.22 | 178.80 | 176.20 | 176.88 | 173.70 | 1,133 |
| 2025-08-07 | 178.74 | 179.00 | 177.38 | 177.86 | 174.67 | 1,995 |
| 2025-08-06 | 176.80 | 178.00 | 175.46 | 177.26 | 174.08 | 2,412 |
| 2025-08-05 | 173.98 | 176.00 | 173.16 | 174.90 | 171.76 | 1,949 |
| 2025-08-04 | 169.92 | 172.24 | 169.92 | 171.96 | 168.87 | 7,980 |
| 2025-08-01 | 175.30 | 175.30 | 167.50 | 169.00 | 165.97 | 9,569 |
| 2025-07-31 | 178.62 | 180.02 | 175.60 | 175.88 | 172.72 | 4,364 |
| 2025-07-30 | 180.48 | 180.48 | 178.50 | 179.68 | 176.45 | 2,647 |
| 2025-07-29 | 178.50 | 182.18 | 178.02 | 178.70 | 175.49 | 3,989 |
| 2025-07-28 | 182.38 | 182.62 | 177.78 | 177.78 | 174.59 | 3,486 |
| 2025-07-25 | 181.20 | 181.20 | 179.50 | 179.68 | 176.45 | 3,794 |
| 2025-07-24 | 186.24 | 186.58 | 181.80 | 182.60 | 179.32 | 2,242 |
| 2025-07-23 | 185.08 | 185.08 | 182.80 | 183.02 | 179.73 | 1,777 |
| 2025-07-22 | 185.94 | 185.94 | 179.80 | 181.28 | 178.03 | 4,970 |
| 2025-07-21 | 186.06 | 186.26 | 183.22 | 185.92 | 182.58 | 2,357 |
| 2025-07-18 | 184.70 | 186.74 | 184.68 | 186.16 | 182.82 | 3,859 |
| 2025-07-17 | 183.18 | 184.76 | 181.86 | 184.70 | 181.38 | 2,055 |
| 2025-07-16 | 178.88 | 182.32 | 178.88 | 181.80 | 178.54 | 2,042 |
| 2025-07-15 | 183.28 | 183.72 | 179.96 | 180.28 | 177.04 | 1,728 |
| 2025-07-14 | 180.54 | 183.26 | 180.48 | 183.12 | 179.83 | 2,240 |
| 2025-07-11 | 181.90 | 183.64 | 181.40 | 183.24 | 179.95 | 2,666 |
| 2025-07-10 | 182.58 | 184.02 | 181.76 | 183.46 | 180.17 | 4,609 |
| 2025-07-09 | 179.52 | 182.84 | 179.52 | 182.26 | 178.99 | 5,633 |
| 2025-07-08 | 178.06 | 179.08 | 176.74 | 178.70 | 175.49 | 6,110 |
| 2025-07-07 | 176.36 | 177.50 | 176.32 | 177.18 | 174.00 | 875 |
| 2025-07-04 | 175.00 | 175.88 | 174.62 | 175.24 | 172.09 | 3,165 |
| 2025-07-03 | 175.32 | 177.06 | 174.68 | 176.04 | 172.88 | 1,825 |
| 2025-07-02 | 173.36 | 175.78 | 173.02 | 175.26 | 172.11 | 1,704 |
| 2025-07-01 | 178.00 | 178.00 | 171.92 | 172.84 | 169.74 | 3,196 |
| 2025-06-30 | 178.24 | 178.78 | 176.96 | 177.64 | 174.45 | 5,073 |
| 2025-06-27 | 178.06 | 178.50 | 175.80 | 178.26 | 175.06 | 6,372 |
| 2025-06-26 | 172.40 | 175.58 | 172.34 | 175.34 | 172.19 | 9,117 |
| 2025-06-25 | 171.30 | 171.70 | 170.30 | 171.00 | 167.93 | 2,065 |
| 2025-06-24 | 170.16 | 171.94 | 169.18 | 170.06 | 167.01 | 13,804 |
| 2025-06-23 | 166.40 | 168.26 | 165.44 | 166.62 | 163.63 | 3,515 |
| 2025-06-20 | 163.34 | 168.60 | 162.76 | 167.98 | 164.96 | 5,416 |
| 2025-06-19 | 162.64 | 163.00 | 161.56 | 162.00 | 159.09 | 1,489 |
| 2025-06-18 | 163.54 | 166.54 | 162.94 | 163.86 | 160.92 | 4,409 |
| 2025-06-17 | 161.16 | 161.34 | 159.28 | 159.86 | 156.99 | 3,767 |
| 2025-06-16 | 162.02 | 162.84 | 161.68 | 161.88 | 158.97 | 1,210 |
| 2025-06-13 | 160.08 | 162.04 | 160.08 | 161.00 | 158.11 | 2,168 |
| 2025-06-12 | 162.38 | 163.58 | 161.00 | 162.80 | 159.88 | 2,396 |
| 2025-06-11 | 163.44 | 165.68 | 163.30 | 163.62 | 160.68 | 1,514 |
| 2025-06-10 | 164.22 | 166.64 | 163.78 | 164.32 | 161.37 | 1,309 |
| 2025-06-09 | 165.64 | 166.20 | 164.44 | 165.44 | 162.47 | 1,401 |
| 2025-06-06 | 165.42 | 165.86 | 163.78 | 165.46 | 162.49 | 2,152 |
| 2025-06-05 | 170.16 | 170.16 | 165.56 | 165.80 | 162.82 | 8,730 |
| 2025-06-04 | 169.76 | 173.54 | 168.96 | 170.00 | 166.95 | 16,217 |
| 2025-06-03 | 163.06 | 166.30 | 161.30 | 166.00 | 163.02 | 4,341 |
| 2025-06-02 | 162.00 | 162.94 | 159.76 | 161.98 | 159.07 | 4,173 |
| 2025-05-30 | 162.74 | 163.90 | 162.00 | 162.96 | 160.03 | 1,660 |
| 2025-05-29 | 165.06 | 165.38 | 162.28 | 162.42 | 159.50 | 3,289 |
| 2025-05-28 | 162.60 | 165.64 | 162.10 | 162.64 | 159.72 | 9,550 |
| 2025-05-27 | 160.86 | 163.28 | 160.84 | 162.12 | 159.21 | 5,708 |
| 2025-05-26 | 160.12 | 161.48 | 160.06 | 160.24 | 157.36 | 2,736 |
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.