Airbus Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	160.56	162.60	154.28	156.82	154.00	6,745
2025-05-22	161.28	161.48	160.06	161.28	158.38	2,679
2025-05-21	160.68	162.74	160.68	162.30	159.39	2,208
2025-05-20	162.16	162.76	161.60	161.86	158.95	4,592
2025-05-19	159.00	162.10	158.52	162.10	159.19	2,352
2025-05-16	159.86	161.24	158.92	160.20	157.32	1,888
2025-05-15	159.30	159.64	158.66	159.60	156.73	3,002
2025-05-14	161.20	161.76	158.34	159.84	156.97	2,599
2025-05-13	158.34	160.90	158.34	160.58	157.70	3,316
2025-05-12	158.70	159.42	154.88	158.02	155.18	4,371
2025-05-09	158.88	159.30	158.22	158.56	155.71	3,641
2025-05-08	155.78	158.46	155.78	158.10	155.26	3,922
2025-05-07	157.12	157.12	153.90	154.22	151.45	2,364
2025-05-06	158.88	158.90	153.82	156.78	153.97	5,906
2025-05-05	155.30	158.88	155.30	158.74	155.89	4,196
2025-05-02	152.58	155.12	151.48	154.74	151.96	10,454
2025-04-30	144.74	147.40	144.10	147.22	144.58	4,387
2025-04-29	145.48	145.96	143.76	144.12	141.53	4,656
2025-04-28	142.52	145.92	142.52	144.48	141.89	5,038
2025-04-25	141.00	141.50	139.46	141.00	138.47	7,768
2025-04-24	140.24	140.24	136.96	138.10	135.62	5,544
2025-04-23	137.76	141.20	135.20	138.66	136.17	6,784
2025-04-22	135.00	135.22	132.00	135.00	132.58	17,709
2025-04-17	141.08	141.08	135.58	136.98	133.52	10,359
2025-04-16	140.50	141.06	138.76	140.08	136.55	9,701
2025-04-15	139.30	141.44	138.78	141.18	137.62	10,186
2025-04-14	139.76	139.76	137.98	139.46	135.94	3,359
2025-04-11	141.54	141.66	133.50	134.80	131.40	8,422
2025-04-10	148.94	148.94	139.30	139.50	135.98	19,250
2025-04-09	137.00	137.82	131.20	133.30	129.94	12,496
2025-04-08	139.30	142.56	137.82	140.20	136.66	12,496
2025-04-07	130.00	145.52	128.00	135.90	132.47	37,147
2025-04-04	155.00	156.76	144.60	146.78	143.08	11,676
2025-04-03	160.00	160.00	153.74	158.08	154.09	6,551
2025-04-02	167.34	167.34	159.00	162.72	158.61	4,244
2025-04-01	162.36	168.02	162.36	166.90	162.69	2,437
2025-03-31	167.70	167.70	161.84	162.64	158.54	3,616
2025-03-28	168.00	168.00	165.56	166.56	162.36	2,557
2025-03-27	168.92	169.56	166.02	168.16	163.92	6,001
2025-03-26	172.40	173.20	169.46	170.66	166.35	4,322
2025-03-25	167.66	172.24	167.44	172.24	167.89	6,399
2025-03-24	168.48	169.10	166.52	166.94	162.73	2,767
2025-03-21	166.24	167.36	165.00	166.00	161.81	5,378
2025-03-20	171.38	171.38	165.50	170.44	166.14	8,796
2025-03-19	171.98	172.26	170.14	171.38	167.06	3,867
2025-03-18	172.28	172.28	169.82	171.60	167.27	6,626
2025-03-17	170.04	171.80	169.90	170.82	166.51	8,276
2025-03-14	162.36	169.24	161.80	168.68	164.42	4,278
2025-03-13	164.94	164.96	162.60	162.88	158.77	3,627
2025-03-12	162.90	167.80	162.90	164.52	160.37	2,223
2025-03-11	164.14	165.14	161.90	162.72	158.61	3,030
2025-03-10	171.20	171.56	163.18	163.30	159.18	5,067
2025-03-07	174.76	174.76	168.62	169.30	165.03	6,239
2025-03-06	174.76	174.76	168.76	171.50	167.17	7,022
2025-03-05	173.88	174.22	171.72	173.06	168.69	6,458
2025-03-04	174.48	174.48	167.88	169.10	164.83	14,747
2025-03-03	167.36	177.10	167.36	175.50	171.07	14,061
2025-02-28	165.04	166.68	164.64	165.74	161.56	684
2025-02-27	167.34	167.34	163.30	164.74	160.58	8,206
2025-02-26	164.00	168.22	164.00	167.14	162.92	4,060

← NewerPage 7 of 22 · 1,280 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.