Airbus Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	123.52	124.16	122.88	124.00	117.67	828,813
2023-09-26	122.76	124.96	121.06	123.58	117.27	1,064,435
2023-09-25	123.80	124.68	122.16	122.96	116.69	1,130,558
2023-09-22	124.68	125.20	123.62	123.88	117.56	1,211,999
2023-09-21	128.28	128.56	125.52	125.52	119.11	1,341,077
2023-09-20	129.48	130.40	128.84	129.64	123.02	637,125
2023-09-19	129.44	130.32	129.06	129.28	122.68	553,728
2023-09-18	131.40	131.50	129.74	130.04	123.40	537,506
2023-09-15	131.30	132.30	130.52	131.32	124.62	1,987,024
2023-09-14	130.00	130.68	129.08	130.40	123.75	1,174,269
2023-09-13	130.44	131.12	128.86	130.52	123.86	842,987
2023-09-12	133.72	133.84	130.00	130.48	123.82	1,333,446
2023-09-11	135.98	136.00	132.46	133.66	126.84	1,391,017
2023-09-08	136.48	136.62	133.70	135.44	128.53	839,474
2023-09-07	133.80	137.20	133.52	136.42	129.46	869,871
2023-09-06	133.24	134.86	132.72	133.94	127.10	627,236
2023-09-05	133.54	134.82	132.52	134.10	127.26	536,320
2023-09-04	134.02	135.54	133.82	134.18	127.33	356,266
2023-09-01	135.00	135.60	133.74	133.86	127.03	704,339
2023-08-31	134.26	136.18	134.14	135.38	128.47	1,310,388
2023-08-30	132.90	134.22	131.60	133.84	127.01	590,311
2023-08-29	132.50	132.72	131.34	132.56	125.80	727,895
2023-08-28	131.00	132.24	130.42	132.24	125.49	657,688
2023-08-25	128.58	130.94	128.18	129.88	123.25	657,395
2023-08-24	130.54	131.92	129.30	129.32	122.72	566,409
2023-08-23	129.18	130.24	129.02	130.02	123.38	544,424
2023-08-22	128.44	129.88	128.30	128.94	122.36	569,900
2023-08-21	126.90	128.52	126.80	128.12	121.58	723,824
2023-08-18	127.00	127.20	125.26	126.70	120.23	717,897
2023-08-17	128.00	128.84	126.96	127.58	121.07	489,903
2023-08-16	128.32	129.54	128.14	128.68	122.11	445,722
2023-08-15	130.72	130.74	128.52	128.94	122.36	585,685
2023-08-14	130.56	131.08	129.64	130.64	123.97	442,983
2023-08-11	131.96	132.10	130.56	130.74	124.07	747,868
2023-08-10	132.20	132.78	130.96	132.04	125.30	1,078,710
2023-08-09	131.66	132.76	131.28	131.68	124.96	648,110
2023-08-08	130.52	131.18	129.04	130.50	123.84	823,897
2023-08-07	130.82	131.50	129.98	131.12	124.43	594,254
2023-08-04	131.16	131.70	130.04	130.80	124.13	882,424
2023-08-03	130.68	131.18	129.04	130.42	123.76	1,153,460
2023-08-02	131.10	133.14	130.58	131.76	125.04	1,075,303
2023-08-01	134.20	134.58	131.76	131.80	125.07	1,087,533
2023-07-31	133.58	134.40	133.04	133.98	127.14	905,692
2023-07-28	130.86	134.64	130.50	133.42	126.61	1,153,596
2023-07-27	131.50	131.90	128.90	131.00	124.31	1,830,283
2023-07-26	133.02	133.20	129.58	133.18	126.38	1,217,713
2023-07-25	136.26	138.76	131.40	133.02	126.23	1,613,325
2023-07-24	134.02	136.44	133.12	136.36	129.40	697,345
2023-07-21	134.98	135.42	133.40	134.50	127.64	1,173,382
2023-07-20	134.10	134.60	132.90	134.60	127.73	936,229
2023-07-19	134.06	135.40	133.92	134.36	127.50	582,038
2023-07-18	133.94	134.44	133.44	134.04	127.20	421,988
2023-07-17	132.72	134.10	132.18	133.52	126.71	439,349
2023-07-14	134.14	134.70	133.02	133.02	126.23	578,126
2023-07-13	134.00	135.42	133.36	134.60	127.73	994,209
2023-07-12	132.68	133.46	131.82	133.46	126.65	884,804
2023-07-11	132.40	132.96	131.00	132.24	125.49	478,959
2023-07-10	130.76	132.26	130.44	132.04	125.30	537,935
2023-07-07	130.00	131.86	129.32	131.10	124.41	762,810
2023-07-06	132.58	132.62	129.16	129.48	122.87	1,279,842

← NewerPage 14 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.