Airbus Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 132.82 | 133.20 | 130.94 | 131.74 | 126.43 | 1,107,690 |
| 2024-09-04 | 132.08 | 134.32 | 132.02 | 133.58 | 128.20 | 1,069,060 |
| 2024-09-03 | 136.80 | 137.68 | 134.06 | 134.54 | 129.12 | 1,125,541 |
| 2024-09-02 | 138.84 | 139.12 | 136.14 | 136.92 | 131.40 | 841,412 |
| 2024-08-30 | 140.14 | 140.96 | 138.82 | 138.82 | 133.23 | 1,306,668 |
| 2024-08-29 | 140.98 | 142.04 | 140.36 | 140.56 | 134.90 | 759,692 |
| 2024-08-28 | 141.32 | 142.52 | 140.78 | 140.86 | 135.19 | 696,436 |
| 2024-08-27 | 141.38 | 142.02 | 140.80 | 140.86 | 135.19 | 676,234 |
| 2024-08-26 | 140.86 | 141.52 | 140.14 | 141.14 | 135.45 | 366,350 |
| 2024-08-23 | 139.36 | 141.10 | 139.28 | 140.80 | 135.13 | 1,044,758 |
| 2024-08-22 | 139.30 | 139.96 | 138.62 | 138.88 | 133.29 | 479,863 |
| 2024-08-21 | 138.32 | 139.10 | 138.04 | 139.10 | 133.50 | 582,196 |
| 2024-08-20 | 139.00 | 139.46 | 138.48 | 138.48 | 132.90 | 838,481 |
| 2024-08-19 | 136.90 | 138.56 | 136.04 | 138.52 | 132.94 | 521,201 |
| 2024-08-16 | 137.42 | 137.62 | 136.30 | 137.62 | 132.08 | 787,722 |
| 2024-08-15 | 134.98 | 136.92 | 133.86 | 136.92 | 131.40 | 679,925 |
| 2024-08-14 | 135.30 | 135.30 | 134.16 | 134.66 | 129.24 | 545,779 |
| 2024-08-13 | 134.78 | 134.90 | 133.60 | 134.34 | 128.93 | 451,388 |
| 2024-08-12 | 134.74 | 135.26 | 133.36 | 133.76 | 128.37 | 521,011 |
| 2024-08-09 | 134.64 | 135.90 | 133.86 | 134.36 | 128.95 | 568,947 |
| 2024-08-08 | 134.06 | 135.04 | 133.14 | 134.46 | 129.04 | 897,446 |
| 2024-08-07 | 132.92 | 136.16 | 132.74 | 135.98 | 130.50 | 1,331,096 |
| 2024-08-06 | 132.24 | 134.06 | 131.26 | 133.04 | 127.68 | 1,599,840 |
| 2024-08-05 | 129.04 | 131.26 | 128.40 | 130.50 | 125.24 | 1,661,849 |
| 2024-08-02 | 132.72 | 135.28 | 131.82 | 131.90 | 126.59 | 1,337,471 |
| 2024-08-01 | 138.88 | 139.38 | 133.92 | 133.92 | 128.53 | 1,328,651 |
| 2024-07-31 | 140.00 | 143.22 | 137.92 | 139.96 | 134.32 | 2,747,098 |
| 2024-07-30 | 130.76 | 133.58 | 130.12 | 133.58 | 128.20 | 1,000,725 |
| 2024-07-29 | 131.78 | 132.54 | 129.62 | 130.22 | 124.97 | 980,772 |
| 2024-07-26 | 128.80 | 130.96 | 128.34 | 130.90 | 125.63 | 1,307,519 |
| 2024-07-25 | 129.56 | 129.56 | 126.66 | 128.96 | 123.77 | 1,769,178 |
| 2024-07-24 | 131.44 | 132.22 | 130.34 | 130.60 | 125.34 | 1,169,633 |
| 2024-07-23 | 132.32 | 132.98 | 130.58 | 132.20 | 126.88 | 866,254 |
| 2024-07-22 | 132.36 | 133.36 | 131.58 | 132.56 | 127.22 | 668,506 |
| 2024-07-19 | 131.42 | 132.76 | 130.80 | 131.80 | 126.49 | 1,217,957 |
| 2024-07-18 | 133.00 | 133.40 | 130.88 | 130.88 | 125.61 | 1,113,222 |
| 2024-07-17 | 133.10 | 133.44 | 131.32 | 132.08 | 126.76 | 1,252,265 |
| 2024-07-16 | 132.86 | 133.32 | 131.96 | 133.00 | 127.64 | 724,663 |
| 2024-07-15 | 133.00 | 134.18 | 132.44 | 133.00 | 127.64 | 816,752 |
| 2024-07-12 | 132.86 | 133.56 | 131.78 | 133.36 | 127.99 | 1,256,030 |
| 2024-07-11 | 133.44 | 133.64 | 131.96 | 131.96 | 126.64 | 1,040,015 |
| 2024-07-10 | 131.88 | 134.26 | 131.02 | 133.30 | 127.93 | 781,693 |
| 2024-07-09 | 135.54 | 135.60 | 131.84 | 131.84 | 126.53 | 1,305,788 |
| 2024-07-08 | 135.48 | 137.26 | 135.00 | 135.68 | 130.21 | 780,603 |
| 2024-07-05 | 137.00 | 138.14 | 136.16 | 136.28 | 130.79 | 932,154 |
| 2024-07-04 | 136.90 | 137.28 | 135.34 | 136.10 | 130.62 | 747,860 |
| 2024-07-03 | 132.56 | 136.10 | 132.14 | 135.84 | 130.37 | 1,542,202 |
| 2024-07-02 | 130.00 | 132.10 | 129.84 | 131.88 | 126.57 | 1,263,918 |
| 2024-07-01 | 131.34 | 132.70 | 130.40 | 131.64 | 126.34 | 1,469,971 |
| 2024-06-28 | 130.62 | 130.62 | 127.54 | 128.26 | 123.09 | 2,179,598 |
| 2024-06-27 | 132.00 | 132.48 | 129.88 | 130.64 | 125.38 | 1,535,124 |
| 2024-06-26 | 135.14 | 137.38 | 129.10 | 130.98 | 125.70 | 3,087,889 |
| 2024-06-25 | 135.00 | 136.84 | 129.96 | 134.78 | 129.35 | 8,026,551 |
| 2024-06-24 | 148.56 | 149.40 | 148.00 | 148.78 | 142.79 | 901,064 |
| 2024-06-21 | 148.88 | 149.10 | 147.54 | 148.58 | 142.60 | 1,930,361 |
| 2024-06-20 | 148.32 | 148.96 | 147.74 | 148.76 | 142.77 | 825,723 |
| 2024-06-19 | 148.50 | 148.78 | 147.62 | 147.94 | 141.98 | 563,567 |
| 2024-06-18 | 147.68 | 148.40 | 146.26 | 148.12 | 142.15 | 1,115,394 |
| 2024-06-17 | 144.82 | 145.80 | 142.84 | 145.80 | 139.93 | 1,150,087 |
| 2024-06-14 | 145.60 | 145.82 | 141.74 | 143.82 | 138.03 | 1,550,146 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-21 | 3.2000 EUR |
| 2025-04-22 | 3.0000 EUR |
| 2024-04-19 | 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.