Airbus Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	164.88	166.42	163.76	164.30	160.16	4,195
2025-02-24	161.00	164.82	160.96	164.36	160.21	3,943
2025-02-21	163.00	163.86	159.64	159.90	155.87	11,190
2025-02-20	168.00	168.14	163.68	164.36	160.21	6,131
2025-02-19	171.50	173.42	168.90	169.34	165.07	2,107
2025-02-18	171.66	173.64	171.52	173.30	168.93	4,590
2025-02-17	168.86	171.32	168.42	169.88	165.59	3,828
2025-02-14	168.06	169.50	168.00	168.78	164.52	568
2025-02-13	169.00	170.78	168.56	170.20	165.91	4,509
2025-02-12	167.92	169.86	167.78	169.64	165.36	4,461
2025-02-11	166.14	167.56	166.14	166.86	162.65	1,051
2025-02-10	165.48	168.14	165.48	167.50	163.27	1,181
2025-02-07	168.00	168.00	166.48	166.78	162.57	2,158
2025-02-06	167.36	168.00	166.24	167.50	163.27	2,273
2025-02-05	165.44	166.98	164.88	166.10	161.91	610
2025-02-04	167.82	168.22	165.08	166.20	162.01	1,790
2025-02-03	163.76	166.90	162.90	165.92	161.73	1,538
2025-01-31	167.10	169.00	166.86	167.50	163.27	2,071
2025-01-30	164.56	167.30	164.56	167.04	162.83	368
2025-01-29	166.30	167.92	164.52	167.04	162.83	1,648
2025-01-28	163.50	167.22	163.50	166.50	162.30	1,849
2025-01-27	166.48	167.34	163.44	167.18	162.96	2,421
2025-01-24	166.66	167.98	166.24	166.64	162.44	1,476
2025-01-23	165.50	166.56	161.08	166.32	162.12	6,841
2025-01-22	160.52	165.00	160.52	164.42	160.27	2,093
2025-01-21	162.64	163.30	160.80	162.60	158.50	1,044
2025-01-20	160.86	164.28	160.86	163.36	159.24	2,719
2025-01-17	158.38	161.40	158.06	160.90	156.84	3,965
2025-01-16	155.86	158.94	155.24	156.60	152.65	1,011
2025-01-15	155.46	157.08	154.42	155.92	151.99	2,111
2025-01-14	155.00	157.50	155.00	157.00	153.04	1,605
2025-01-13	157.36	157.36	154.38	155.80	151.87	2,750
2025-01-10	158.94	159.20	156.74	157.36	153.39	1,457
2025-01-09	157.18	159.42	156.86	158.02	154.03	1,108
2025-01-08	158.36	159.30	157.98	158.72	154.72	539
2025-01-07	160.02	160.02	158.00	158.36	154.36	424
2025-01-06	159.96	159.96	156.00	158.36	154.36	907
2025-01-03	159.34	159.34	158.00	158.90	154.89	1,089
2025-01-02	155.58	160.50	155.58	159.92	155.89	2,291
2024-12-31	153.94	154.80	151.68	154.34	150.45	1,219
2024-12-30	154.46	155.72	154.26	154.48	150.58	1,616
2024-12-27	151.70	155.00	151.70	154.74	150.84	1,988
2024-12-24	153.02	154.98	153.02	154.28	150.39	1,004
2024-12-23	154.00	154.38	153.28	154.00	150.11	463
2024-12-20	155.76	156.18	152.90	154.00	150.11	1,525
2024-12-19	154.00	158.46	154.00	157.04	153.08	3,003
2024-12-18	158.38	159.84	156.36	156.36	152.42	6,823
2024-12-17	159.64	160.92	158.34	159.16	155.14	6,020
2024-12-16	158.88	160.00	155.88	158.20	154.21	3,883
2024-12-13	158.12	160.74	155.88	159.86	155.83	7,130
2024-12-12	157.00	159.54	156.52	159.26	155.24	3,666
2024-12-11	155.98	157.30	155.50	156.54	152.59	1,839
2024-12-10	157.22	157.60	155.98	156.10	152.16	1,475
2024-12-09	156.50	157.36	154.00	156.76	152.81	1,500
2024-12-06	150.82	156.50	146.10	155.70	151.77	2,454
2024-12-05	153.46	154.98	152.22	152.24	148.40	6,046
2024-12-04	152.96	154.00	152.52	153.92	150.04	4,500
2024-12-03	149.68	152.30	149.68	151.70	147.87	4,446
2024-12-02	147.06	150.34	147.06	148.98	145.22	4,868
2024-11-29	145.06	147.62	145.06	147.28	143.56	3,510

← NewerPage 8 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.