Airbus Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 149.00 | 149.30 | 145.80 | 145.80 | 139.93 | 1,381,745 |
| 2024-06-12 | 149.30 | 149.92 | 148.14 | 149.36 | 143.34 | 768,246 |
| 2024-06-11 | 150.00 | 150.62 | 147.12 | 148.50 | 142.52 | 975,649 |
| 2024-06-10 | 147.88 | 149.46 | 146.60 | 149.46 | 143.44 | 1,097,412 |
| 2024-06-07 | 153.00 | 153.14 | 148.74 | 150.00 | 143.96 | 1,351,369 |
| 2024-06-06 | 153.78 | 154.38 | 152.62 | 153.52 | 147.34 | 759,232 |
| 2024-06-05 | 153.48 | 154.32 | 152.68 | 153.18 | 147.01 | 1,013,855 |
| 2024-06-04 | 154.64 | 155.80 | 152.28 | 152.60 | 146.45 | 1,307,181 |
| 2024-06-03 | 157.18 | 157.74 | 154.70 | 155.30 | 149.04 | 824,743 |
| 2024-05-31 | 159.34 | 159.74 | 154.42 | 155.90 | 149.62 | 1,980,687 |
| 2024-05-30 | 156.14 | 160.06 | 156.00 | 159.10 | 152.69 | 720,517 |
| 2024-05-29 | 157.84 | 158.12 | 156.30 | 156.74 | 150.43 | 699,281 |
| 2024-05-28 | 159.70 | 160.50 | 157.74 | 158.46 | 152.08 | 541,144 |
| 2024-05-27 | 159.00 | 159.46 | 158.24 | 159.46 | 153.04 | 449,470 |
| 2024-05-24 | 160.30 | 160.42 | 158.42 | 159.12 | 152.71 | 880,872 |
| 2024-05-23 | 160.50 | 161.86 | 159.94 | 161.28 | 154.78 | 659,453 |
| 2024-05-22 | 162.00 | 162.46 | 160.38 | 160.40 | 153.94 | 484,633 |
| 2024-05-21 | 161.24 | 161.88 | 159.18 | 161.34 | 154.84 | 586,277 |
| 2024-05-20 | 159.32 | 161.42 | 158.94 | 160.94 | 154.46 | 423,939 |
| 2024-05-17 | 158.12 | 159.36 | 157.84 | 158.96 | 152.56 | 650,935 |
| 2024-05-16 | 159.70 | 159.88 | 158.00 | 158.96 | 152.56 | 486,353 |
| 2024-05-15 | 159.52 | 160.28 | 158.92 | 160.00 | 153.56 | 596,561 |
| 2024-05-14 | 157.72 | 158.70 | 157.04 | 158.70 | 152.31 | 660,035 |
| 2024-05-13 | 159.54 | 159.90 | 156.72 | 157.96 | 151.60 | 800,257 |
| 2024-05-10 | 162.88 | 163.36 | 159.78 | 159.84 | 153.40 | 1,091,006 |
| 2024-05-09 | 161.30 | 162.44 | 160.54 | 162.44 | 155.90 | 534,533 |
| 2024-05-08 | 159.76 | 162.82 | 159.54 | 161.52 | 155.01 | 996,224 |
| 2024-05-07 | 157.92 | 159.00 | 157.08 | 158.86 | 152.46 | 1,009,859 |
| 2024-05-06 | 154.62 | 156.92 | 154.40 | 156.66 | 150.35 | 644,331 |
| 2024-05-03 | 154.12 | 155.52 | 153.46 | 154.34 | 148.12 | 698,663 |
| 2024-05-02 | 154.52 | 154.56 | 153.14 | 153.58 | 147.39 | 1,064,174 |
| 2024-04-30 | 156.08 | 157.02 | 154.66 | 154.68 | 148.45 | 980,418 |
| 2024-04-29 | 157.50 | 157.90 | 154.10 | 155.90 | 149.62 | 931,973 |
| 2024-04-26 | 158.00 | 158.38 | 153.72 | 157.06 | 150.73 | 1,451,375 |
| 2024-04-25 | 162.00 | 162.06 | 156.98 | 158.52 | 152.13 | 1,103,569 |
| 2024-04-24 | 162.48 | 164.74 | 162.20 | 162.22 | 155.69 | 882,510 |
| 2024-04-23 | 161.40 | 163.02 | 160.64 | 162.72 | 156.17 | 777,110 |
| 2024-04-22 | 160.08 | 161.56 | 159.48 | 161.44 | 154.94 | 663,910 |
| 2024-04-19 | 158.24 | 160.90 | 157.58 | 160.04 | 153.59 | 1,027,924 |
| 2024-04-18 | 161.22 | 161.60 | 158.90 | 160.66 | 152.46 | 779,681 |
| 2024-04-17 | 158.86 | 161.56 | 158.50 | 159.90 | 151.74 | 686,238 |
| 2024-04-16 | 159.18 | 159.60 | 156.88 | 159.00 | 150.89 | 962,480 |
| 2024-04-15 | 164.18 | 165.44 | 162.88 | 163.60 | 155.25 | 747,423 |
| 2024-04-12 | 163.70 | 165.28 | 162.44 | 162.90 | 154.59 | 869,468 |
| 2024-04-11 | 164.42 | 165.64 | 161.48 | 162.26 | 153.98 | 1,329,030 |
| 2024-04-10 | 164.70 | 165.14 | 162.70 | 164.22 | 155.84 | 860,292 |
| 2024-04-09 | 170.00 | 170.10 | 164.36 | 164.68 | 156.28 | 968,152 |
| 2024-04-08 | 168.38 | 171.22 | 168.38 | 170.54 | 161.84 | 704,242 |
| 2024-04-05 | 166.52 | 168.04 | 165.24 | 168.02 | 159.45 | 992,965 |
| 2024-04-04 | 168.00 | 169.06 | 167.52 | 167.96 | 159.39 | 556,088 |
| 2024-04-03 | 166.56 | 168.06 | 166.10 | 168.06 | 159.48 | 879,615 |
| 2024-04-02 | 170.52 | 171.10 | 166.44 | 167.16 | 158.63 | 1,383,719 |
| 2024-03-28 | 171.22 | 172.36 | 170.44 | 170.72 | 162.01 | 969,451 |
| 2024-03-27 | 171.10 | 172.78 | 170.80 | 171.60 | 162.84 | 842,082 |
| 2024-03-26 | 170.12 | 171.10 | 169.62 | 170.64 | 161.93 | 742,568 |
| 2024-03-25 | 169.94 | 170.62 | 169.48 | 170.12 | 161.44 | 794,259 |
| 2024-03-22 | 169.86 | 170.88 | 169.34 | 169.90 | 161.23 | 820,072 |
| 2024-03-21 | 170.00 | 170.32 | 168.10 | 169.30 | 160.66 | 860,478 |
| 2024-03-20 | 166.14 | 168.56 | 165.82 | 168.06 | 159.48 | 778,673 |
| 2024-03-19 | 165.00 | 167.40 | 164.92 | 166.18 | 157.70 | 1,160,132 |
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.