Airbus Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	162.30	164.16	162.26	163.22	154.89	717,220
2024-03-15	160.76	163.46	160.44	162.76	154.45	1,954,259
2024-03-14	160.00	161.90	160.00	160.36	152.18	785,867
2024-03-13	158.38	159.88	157.76	159.28	151.15	794,822
2024-03-12	157.24	158.12	155.38	158.00	149.94	741,099
2024-03-11	157.78	158.34	156.52	156.80	148.80	590,487
2024-03-08	157.94	158.26	156.40	158.06	149.99	642,004
2024-03-07	157.68	158.66	156.74	158.34	150.26	866,530
2024-03-06	158.90	159.32	156.66	158.24	150.16	721,324
2024-03-05	156.00	157.94	155.98	157.58	149.54	783,685
2024-03-04	152.52	155.86	152.30	155.36	147.43	762,008
2024-03-01	154.00	154.12	152.24	152.64	144.85	726,414
2024-02-29	153.40	154.08	152.14	152.94	145.14	1,661,200
2024-02-28	148.50	153.76	148.16	153.72	145.88	1,324,901
2024-02-27	147.78	148.86	147.32	148.00	140.45	694,053
2024-02-26	147.42	148.20	147.14	147.34	139.82	637,444
2024-02-23	147.46	148.30	146.50	147.96	140.41	770,288
2024-02-22	146.62	147.88	145.82	147.28	139.76	1,003,076
2024-02-21	145.88	145.88	144.74	145.86	138.42	773,132
2024-02-20	143.88	145.50	143.68	144.96	137.56	958,711
2024-02-19	145.52	146.22	143.88	144.30	136.94	745,823
2024-02-16	148.68	149.12	144.98	146.34	138.87	1,571,303
2024-02-15	146.90	151.06	146.42	148.90	141.30	1,571,189
2024-02-14	148.92	152.14	148.70	150.26	142.59	737,958
2024-02-13	149.16	149.42	147.20	148.90	141.30	762,626
2024-02-12	150.50	150.80	148.50	149.96	142.31	604,510
2024-02-09	151.68	152.18	146.90	150.52	142.84	1,188,882
2024-02-08	151.46	151.98	150.00	151.34	143.62	599,243
2024-02-07	152.30	152.82	150.68	150.68	142.99	539,351
2024-02-06	149.84	152.20	149.84	151.74	144.00	595,116
2024-02-05	149.14	149.92	148.44	149.06	141.45	590,174
2024-02-02	148.42	149.66	148.00	149.30	141.68	690,848
2024-02-01	147.22	147.94	146.90	147.40	139.88	620,148
2024-01-31	150.00	150.14	147.44	147.80	140.26	966,380
2024-01-30	150.00	151.40	149.42	149.86	142.21	504,504
2024-01-29	149.60	150.14	148.84	149.08	141.47	621,659
2024-01-26	148.56	149.40	148.24	149.28	141.66	796,083
2024-01-25	148.04	149.02	147.12	148.48	140.90	605,445
2024-01-24	148.04	148.28	144.72	146.74	139.25	1,061,225
2024-01-23	150.50	150.84	147.20	148.00	140.45	1,031,495
2024-01-22	149.98	150.62	149.34	150.04	142.38	671,727
2024-01-19	150.00	150.48	148.16	148.84	141.24	763,117
2024-01-18	147.26	150.24	147.00	150.04	142.38	829,239
2024-01-17	146.40	147.38	145.94	147.04	139.54	737,603
2024-01-16	147.60	148.58	146.70	147.66	140.12	701,781
2024-01-15	149.00	149.30	147.96	148.02	140.47	642,180
2024-01-12	145.80	149.20	145.60	149.20	141.59	1,485,150
2024-01-11	144.72	145.22	143.66	143.88	136.54	651,259
2024-01-10	142.98	144.64	142.84	144.04	136.69	472,460
2024-01-09	144.76	144.78	142.44	143.12	135.82	673,117
2024-01-08	141.50	143.58	140.66	143.20	135.89	747,456
2024-01-05	138.26	140.16	138.14	139.70	132.57	585,324
2024-01-04	137.58	139.72	137.50	139.38	132.27	815,848
2024-01-03	140.48	140.92	136.62	137.16	130.16	873,134
2024-01-02	140.38	142.40	140.12	141.28	134.07	832,401
2023-12-29	139.46	140.42	139.46	139.78	132.65	437,768
2023-12-28	139.84	140.18	139.46	139.68	132.55	502,781
2023-12-27	139.76	140.02	139.02	139.42	132.31	489,581
2023-12-22	138.72	140.16	138.34	139.44	132.32	550,002
2023-12-21	137.00	138.84	136.80	138.52	131.45	914,681

← NewerPage 12 of 22 · 1,284 trading daysOlder →

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.