Airbus Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	131.20	133.40	130.98	132.92	126.14	1,082,290
2023-07-04	132.60	132.98	130.96	131.32	124.62	381,847
2023-07-03	132.80	133.80	131.68	132.62	125.85	618,059
2023-06-30	131.16	132.78	130.42	132.36	125.61	1,180,364
2023-06-29	130.56	131.24	129.94	130.66	123.99	502,642
2023-06-28	130.30	130.74	129.76	130.46	123.80	792,919
2023-06-27	128.22	128.92	127.12	128.92	122.34	750,877
2023-06-26	126.96	128.20	125.00	127.66	121.15	780,915
2023-06-23	127.20	127.64	125.86	126.74	120.27	869,812
2023-06-22	129.30	129.50	126.90	127.64	121.13	894,149
2023-06-21	132.28	133.20	129.42	129.78	123.16	928,969
2023-06-20	131.46	132.66	130.72	132.02	125.28	966,241
2023-06-19	132.34	133.98	131.44	131.48	124.77	951,791
2023-06-16	130.16	132.34	129.66	131.18	124.49	3,299,568
2023-06-15	129.68	130.42	129.48	129.90	123.27	803,285
2023-06-14	129.54	129.96	129.18	129.52	122.91	719,672
2023-06-13	130.78	130.78	129.04	130.04	123.40	976,831
2023-06-12	129.32	130.42	128.68	129.44	122.83	695,111
2023-06-09	126.10	128.98	126.10	128.42	121.87	851,317
2023-06-08	126.58	127.00	125.36	126.54	120.08	563,351
2023-06-07	127.44	127.62	125.80	126.44	119.99	667,437
2023-06-06	126.90	127.62	126.00	127.44	120.94	492,369
2023-06-05	129.42	130.06	126.06	126.72	120.25	829,586
2023-06-02	127.26	128.38	125.82	128.38	121.83	797,789
2023-06-01	124.20	126.22	123.92	125.94	119.51	843,556
2023-05-31	123.20	124.96	122.46	122.54	116.29	1,592,919
2023-05-30	124.96	125.38	123.58	124.44	118.09	716,239
2023-05-29	126.00	126.38	124.92	125.28	118.89	376,194
2023-05-26	125.36	125.78	123.40	125.68	119.27	811,069
2023-05-25	124.52	125.38	123.66	124.54	118.18	766,545
2023-05-24	124.68	124.72	123.22	123.80	117.48	856,506
2023-05-23	127.48	128.04	125.92	126.28	119.84	822,742
2023-05-22	128.84	129.38	127.48	128.20	121.66	932,453
2023-05-19	129.30	130.04	128.82	129.24	122.64	847,495
2023-05-18	129.54	131.22	128.24	128.80	122.23	720,100
2023-05-17	126.00	129.74	125.86	128.20	121.66	1,100,971
2023-05-16	123.18	126.76	123.06	126.24	119.80	1,114,225
2023-05-15	123.18	123.42	122.40	123.06	116.78	463,381
2023-05-12	121.64	122.80	121.60	122.80	116.53	672,173
2023-05-11	122.04	123.24	120.08	121.32	115.13	712,305
2023-05-10	121.66	122.90	121.60	121.70	115.49	891,397
2023-05-09	120.98	121.62	120.10	121.62	115.41	850,192
2023-05-08	122.50	122.56	120.96	121.26	115.07	551,348
2023-05-05	122.34	122.82	120.40	122.20	115.96	1,284,525
2023-05-04	123.00	124.80	120.42	122.10	115.87	1,824,927
2023-05-03	123.80	126.34	123.00	124.40	118.05	1,103,039
2023-05-02	126.90	127.30	124.86	125.36	118.96	1,376,322
2023-04-28	125.94	127.14	124.58	127.14	120.65	986,108
2023-04-27	123.98	126.50	123.72	125.54	119.13	911,922
2023-04-26	126.38	126.38	122.60	124.08	117.75	1,661,986
2023-04-25	125.26	126.52	124.48	125.90	119.48	983,955
2023-04-24	127.00	128.46	126.92	128.24	119.99	752,850
2023-04-21	129.20	129.60	127.14	127.32	119.13	1,176,469
2023-04-20	128.06	129.68	128.06	129.28	120.96	797,800
2023-04-19	128.10	128.90	127.66	128.52	120.25	691,472
2023-04-18	128.12	128.78	125.32	128.32	120.06	1,388,056
2023-04-17	126.38	128.50	126.36	128.08	119.84	990,593
2023-04-14	126.08	126.58	124.90	126.28	118.15	950,961
2023-04-13	126.28	127.40	125.54	125.92	117.82	858,239
2023-04-12	126.00	127.42	125.76	126.24	118.12	786,909

← NewerPage 15 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.