Airbus Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 195.00 | 200.25 | 194.92 | 198.72 | 198.72 | 6,191 |
| 2026-10-15 | 188.80 | 194.80 | 188.80 | 194.76 | 194.76 | 3,926 |
| 2026-10-14 | 187.58 | 192.52 | 186.52 | 191.58 | 191.58 | 2,512 |
| 2026-10-13 | 189.00 | 189.00 | 186.34 | 187.20 | 187.20 | 549 |
| 2026-10-12 | 187.98 | 188.54 | 187.22 | 187.92 | 187.92 | 572 |
| 2026-10-09 | 189.16 | 189.16 | 185.44 | 187.22 | 187.22 | 3,194 |
| 2026-10-08 | 186.42 | 189.06 | 184.40 | 187.26 | 187.26 | 2,561 |
| 2026-10-07 | 186.00 | 188.62 | 186.00 | 188.04 | 188.04 | 1,237 |
| 2026-10-06 | 190.12 | 190.90 | 187.10 | 188.00 | 188.00 | 1,295 |
| 2026-10-05 | 189.00 | 190.18 | 188.00 | 188.44 | 188.44 | 1,939 |
| 2026-10-02 | 185.94 | 191.92 | 185.80 | 190.20 | 190.20 | 2,260 |
| 2026-10-01 | 190.00 | 190.64 | 186.00 | 186.62 | 186.62 | 5,287 |
| 2026-09-30 | 190.10 | 193.66 | 190.00 | 190.50 | 190.50 | 974 |
| 2026-09-29 | 192.98 | 193.60 | 190.04 | 190.86 | 190.86 | 2,983 |
| 2026-09-28 | 192.78 | 195.50 | 191.88 | 193.76 | 193.76 | 2,249 |
| 2026-09-25 | 194.70 | 195.10 | 188.40 | 191.76 | 191.76 | 10,386 |
| 2026-09-24 | 195.90 | 195.90 | 191.00 | 193.40 | 193.40 | 4,092 |
| 2026-09-23 | 195.88 | 197.40 | 192.80 | 195.44 | 195.44 | 4,560 |
| 2026-09-22 | 194.70 | 197.34 | 193.00 | 194.72 | 194.72 | 4,228 |
| 2026-09-21 | 195.00 | 195.80 | 193.00 | 194.22 | 194.22 | 539 |
| 2026-09-18 | 195.48 | 197.40 | 193.00 | 193.10 | 193.10 | 3,664 |
Page 1 of 1 · 21 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.