Airbus Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	126.72	127.10	125.42	126.00	117.89	1,117,439
2023-04-06	124.42	126.18	124.28	126.18	118.06	1,113,228
2023-04-05	125.28	126.24	124.38	124.38	116.38	1,145,917
2023-04-04	125.90	126.78	124.82	125.44	117.37	793,626
2023-04-03	123.50	126.32	123.38	125.20	117.14	1,158,727
2023-03-31	122.44	123.68	122.40	123.28	115.35	1,147,318
2023-03-30	121.76	122.88	121.56	122.24	114.37	875,001
2023-03-29	118.90	121.86	118.78	120.90	113.12	1,148,665
2023-03-28	119.68	120.20	117.90	118.72	111.08	564,373
2023-03-27	118.80	119.36	118.04	119.08	111.42	778,768
2023-03-24	119.32	119.32	116.44	117.40	109.85	1,101,650
2023-03-23	120.82	121.54	119.22	119.94	112.22	736,195
2023-03-22	121.14	122.38	119.78	121.00	113.21	769,867
2023-03-21	120.00	121.86	119.30	121.60	113.77	1,002,062
2023-03-20	116.10	119.28	114.08	118.60	110.97	1,290,939
2023-03-17	120.90	121.36	116.34	116.74	109.23	2,171,272
2023-03-16	118.04	119.78	116.70	119.28	111.60	1,588,878
2023-03-15	121.84	121.92	116.06	116.30	108.82	1,695,773
2023-03-14	118.16	122.86	118.16	122.18	114.32	1,175,948
2023-03-13	121.86	122.30	117.02	118.16	110.56	1,872,767
2023-03-10	122.48	123.00	120.92	121.62	113.79	1,305,161
2023-03-09	123.50	125.08	123.12	124.50	116.49	878,387
2023-03-08	124.50	125.48	123.98	123.98	116.00	1,041,034
2023-03-07	123.78	124.48	123.14	124.02	116.04	827,515
2023-03-06	124.62	124.70	123.58	123.90	115.93	634,841
2023-03-03	123.08	124.28	123.06	124.16	116.17	998,552
2023-03-02	121.70	122.90	121.22	122.90	114.99	874,221
2023-03-01	124.08	124.36	121.80	122.32	114.45	1,090,839
2023-02-28	122.72	124.78	122.12	124.02	116.04	1,621,475
2023-02-27	122.62	124.66	122.58	123.64	115.68	1,228,665
2023-02-24	124.84	125.66	121.94	121.94	114.09	2,137,602
2023-02-23	123.00	124.44	122.84	124.44	116.43	1,256,064
2023-02-22	122.42	123.02	121.22	122.78	114.88	876,700
2023-02-21	122.60	124.04	121.58	122.82	114.92	858,815
2023-02-20	125.82	126.04	122.84	122.84	114.94	884,292
2023-02-17	125.00	125.94	123.48	125.66	117.57	1,980,783
2023-02-16	120.00	124.94	120.00	124.94	116.90	2,621,505
2023-02-15	116.18	119.40	116.08	119.06	111.40	1,547,125
2023-02-14	115.08	116.98	114.88	115.98	108.52	1,245,678
2023-02-13	114.30	116.42	114.20	115.60	108.16	1,240,331
2023-02-10	113.42	114.50	112.50	113.74	106.42	1,306,910
2023-02-09	113.82	114.44	113.10	113.66	106.35	877,598
2023-02-08	113.02	114.32	112.10	113.30	106.01	1,278,365
2023-02-07	114.00	114.54	111.98	112.30	105.07	1,645,024
2023-02-06	116.64	116.98	114.30	115.74	108.29	1,402,253
2023-02-03	117.34	117.72	115.74	117.12	109.58	1,587,465
2023-02-02	115.96	117.96	115.82	117.76	110.18	1,394,176
2023-02-01	114.84	116.04	114.20	116.04	108.57	1,102,143
2023-01-31	112.82	115.12	112.50	114.84	107.45	1,357,678
2023-01-30	115.68	117.02	114.84	115.52	108.09	1,080,203
2023-01-27	117.24	119.52	116.32	116.62	109.12	1,727,332
2023-01-26	119.34	121.20	119.08	120.94	113.16	1,267,450
2023-01-25	121.00	122.02	120.06	120.14	112.41	1,083,764
2023-01-24	119.30	120.78	118.00	120.78	113.01	1,197,587
2023-01-23	118.90	119.52	117.88	119.22	111.55	774,252
2023-01-20	117.28	118.98	116.92	118.92	111.27	1,172,376
2023-01-19	118.22	118.64	116.58	116.92	109.40	1,426,480
2023-01-18	116.56	119.68	116.52	118.54	110.91	1,307,400
2023-01-17	115.00	116.80	114.92	116.32	108.83	1,076,127
2023-01-16	115.74	116.20	115.26	115.32	107.90	778,426

← NewerPage 16 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.