Airbus Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	116.26	117.48	115.78	116.84	109.32	1,117,245
2023-01-12	114.44	116.42	114.12	116.24	108.76	1,576,701
2023-01-11	114.10	115.22	112.56	113.90	106.57	1,595,438
2023-01-10	117.12	117.16	114.08	115.10	107.69	1,162,770
2023-01-09	116.68	117.96	115.34	117.50	109.94	1,182,539
2023-01-06	115.64	116.54	114.92	116.54	109.04	866,818
2023-01-05	115.00	116.20	114.70	115.20	107.79	938,465
2023-01-04	114.92	115.56	112.52	115.38	107.96	1,314,343
2023-01-03	113.50	116.30	113.24	114.54	107.17	1,101,680
2023-01-02	112.22	114.08	111.68	113.86	106.53	667,019
2022-12-30	111.68	111.76	110.82	111.02	103.88	544,003
2022-12-29	111.30	112.02	110.58	112.02	104.81	484,868
2022-12-28	113.00	113.10	111.46	111.62	104.44	533,122
2022-12-27	112.94	113.68	112.30	112.82	105.56	487,884
2022-12-23	111.60	112.26	110.94	111.74	104.55	467,239
2022-12-22	113.78	114.12	111.64	111.84	104.64	802,227
2022-12-21	111.16	113.30	110.78	113.30	106.01	821,009
2022-12-20	110.02	111.34	108.88	111.08	103.93	663,979
2022-12-19	110.24	111.68	110.14	110.94	103.80	857,890
2022-12-16	110.70	111.42	109.32	109.98	102.90	1,790,376
2022-12-15	112.04	113.56	110.68	110.68	103.56	1,344,832
2022-12-14	112.98	114.20	111.64	113.00	105.73	1,001,632
2022-12-13	112.50	114.00	111.42	113.48	106.18	1,378,940
2022-12-12	111.30	114.30	111.14	112.10	104.89	1,086,336
2022-12-09	110.96	111.94	109.64	111.64	104.46	1,079,199
2022-12-08	108.16	110.82	108.16	110.14	103.05	1,067,593
2022-12-07	108.84	109.44	107.04	108.40	101.42	2,225,764
2022-12-06	109.72	111.70	109.50	110.84	103.71	893,253
2022-12-05	111.12	111.30	109.48	110.32	103.22	883,616
2022-12-02	110.24	111.78	110.10	110.98	103.84	1,378,531
2022-12-01	110.00	110.22	108.44	110.14	103.05	1,173,964
2022-11-30	110.00	110.62	108.32	109.20	102.17	1,927,508
2022-11-29	108.10	109.18	107.78	109.18	102.15	1,317,135
2022-11-28	110.40	112.30	107.22	107.36	100.45	2,304,090
2022-11-25	113.58	114.46	113.10	113.82	106.50	1,413,037
2022-11-24	113.60	114.08	112.86	113.26	105.97	961,969
2022-11-23	114.34	114.72	113.54	113.76	106.44	1,510,222
2022-11-22	114.54	114.94	113.72	114.08	106.74	1,149,230
2022-11-21	114.00	114.64	113.14	114.18	106.83	988,802
2022-11-18	114.02	114.88	113.10	114.64	107.26	1,429,101
2022-11-17	114.54	114.72	112.16	113.06	105.78	1,177,321
2022-11-16	114.80	115.36	113.38	114.26	106.91	1,374,042
2022-11-15	113.22	115.00	112.68	114.38	107.02	1,514,922
2022-11-14	112.96	114.02	111.84	112.86	105.60	1,523,951
2022-11-11	113.76	114.98	112.44	113.00	105.73	1,715,017
2022-11-10	112.90	115.44	111.70	113.14	105.86	2,151,583
2022-11-09	112.92	113.94	112.72	113.30	106.01	1,066,122
2022-11-08	113.66	113.68	112.30	113.16	105.88	992,993
2022-11-07	113.76	114.82	113.06	113.98	106.65	836,984
2022-11-04	111.96	115.66	111.24	114.00	106.66	2,022,807
2022-11-03	111.20	112.42	111.00	111.40	104.23	1,295,005
2022-11-02	112.42	112.60	110.92	111.86	104.66	1,212,618
2022-11-01	110.50	112.86	110.46	112.52	105.28	1,441,027
2022-10-31	109.98	109.98	108.48	109.58	102.53	1,298,518
2022-10-28	103.00	110.00	102.62	110.00	102.92	2,575,110
2022-10-27	106.20	107.24	104.66	106.12	99.291	1,535,970
2022-10-26	104.36	106.20	104.30	105.90	99.085	1,206,089
2022-10-25	103.16	104.58	102.22	104.06	97.364	1,100,441
2022-10-24	101.98	103.78	101.32	102.54	95.941	1,208,860
2022-10-21	100.50	101.72	99.380	100.92	94.426	1,158,010

← NewerPage 17 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.