Airbus Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	140.08	140.16	137.66	137.88	130.84	948,657
2023-12-19	139.28	140.10	138.98	139.88	132.74	908,313
2023-12-18	139.32	139.54	138.60	139.18	132.08	950,588
2023-12-15	140.54	141.64	138.80	139.52	132.40	2,828,355
2023-12-14	142.80	143.98	139.56	140.06	132.91	1,920,121
2023-12-13	143.00	143.44	142.30	142.30	135.04	801,877
2023-12-12	141.92	142.80	140.20	142.68	135.40	1,127,503
2023-12-11	142.04	142.98	141.92	142.30	135.04	1,087,430
2023-12-08	139.68	142.02	139.28	141.82	134.58	1,014,223
2023-12-07	138.00	138.62	137.58	138.36	131.30	745,169
2023-12-06	136.74	139.28	136.02	138.30	131.24	1,020,974
2023-12-05	136.50	137.00	135.24	136.56	129.59	1,169,855
2023-12-04	137.90	138.62	137.02	137.02	130.03	816,260
2023-12-01	137.12	138.30	136.92	138.08	131.03	1,030,736
2023-11-30	135.80	136.42	134.90	136.20	129.25	1,604,084
2023-11-29	134.48	136.78	134.32	135.56	128.64	914,186
2023-11-28	133.66	134.92	133.42	134.56	127.69	895,788
2023-11-27	134.76	134.92	133.60	133.60	126.78	725,870
2023-11-24	134.70	135.54	134.62	134.66	127.79	713,509
2023-11-23	133.96	135.64	133.64	134.58	127.71	695,308
2023-11-22	133.88	134.10	132.66	134.00	127.16	743,890
2023-11-21	132.96	133.94	132.40	133.76	126.93	703,963
2023-11-20	132.70	133.96	132.46	133.04	126.25	821,385
2023-11-17	131.80	132.30	130.80	132.26	125.51	1,069,193
2023-11-16	131.80	132.30	131.00	131.46	124.75	762,024
2023-11-15	131.50	132.10	130.62	131.20	124.50	850,250
2023-11-14	129.52	132.32	129.08	131.64	124.92	1,071,612
2023-11-13	128.92	130.88	128.82	130.24	123.59	943,879
2023-11-10	128.26	128.82	126.76	128.48	121.92	969,359
2023-11-09	129.12	129.34	126.06	127.86	121.34	1,292,803
2023-11-08	129.08	130.68	128.42	130.38	123.73	986,440
2023-11-07	128.30	129.38	127.74	129.20	122.61	681,792
2023-11-06	128.92	129.64	128.26	128.42	121.87	723,961
2023-11-03	128.86	129.90	127.82	129.06	122.47	834,704
2023-11-02	128.80	129.86	128.30	129.06	122.47	759,922
2023-11-01	126.70	128.36	125.96	127.94	121.41	696,140
2023-10-31	126.98	126.98	124.80	126.28	119.84	728,586
2023-10-30	125.40	126.66	125.26	126.20	119.76	644,996
2023-10-27	127.84	127.88	124.22	124.96	118.58	837,215
2023-10-26	124.70	126.86	124.16	126.44	119.99	868,191
2023-10-25	124.28	125.54	123.56	125.04	118.66	793,698
2023-10-24	122.90	127.28	122.40	125.16	118.77	1,206,138
2023-10-23	121.76	122.52	120.28	122.50	116.25	669,839
2023-10-20	122.72	122.78	121.26	121.26	115.07	851,264
2023-10-19	123.52	124.14	122.40	123.90	117.58	959,153
2023-10-18	126.34	126.78	124.58	124.72	118.36	815,763
2023-10-17	124.32	127.40	124.26	127.30	120.80	1,027,384
2023-10-16	121.84	123.58	121.02	122.94	116.67	758,317
2023-10-13	125.86	126.10	121.82	121.96	115.74	1,005,491
2023-10-12	127.84	128.10	125.72	125.76	119.34	899,820
2023-10-11	125.92	126.44	124.68	126.32	119.87	932,524
2023-10-10	123.90	125.74	123.64	125.60	119.19	1,003,082
2023-10-09	123.98	124.28	122.54	123.08	116.80	830,382
2023-10-06	123.60	124.34	122.36	124.28	117.94	766,260
2023-10-05	124.16	124.26	122.96	123.52	117.22	589,204
2023-10-04	123.94	124.90	123.26	123.54	117.24	647,672
2023-10-03	124.60	125.70	123.96	124.32	117.98	834,710
2023-10-02	127.98	128.46	125.48	125.56	119.15	769,422
2023-09-29	126.40	128.28	125.90	126.98	120.50	1,177,842
2023-09-28	124.20	126.82	123.94	126.74	120.27	1,028,866

← NewerPage 13 of 22 · 1,281 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.