Airbus Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	100.56	101.90	100.02	101.36	94.837	927,613
2022-10-19	101.00	101.68	99.900	100.88	94.388	1,034,654
2022-10-18	101.50	101.96	99.520	100.24	93.789	1,190,832
2022-10-17	96.690	99.880	96.590	99.100	92.723	1,039,975
2022-10-14	98.720	99.340	96.260	96.590	90.374	1,271,176
2022-10-13	93.510	97.430	93.040	96.900	90.664	1,620,868
2022-10-12	94.000	94.420	92.480	93.250	87.249	1,189,418
2022-10-11	92.710	94.200	92.360	93.930	87.885	1,092,000
2022-10-10	91.800	93.560	91.580	93.010	87.025	1,000,887
2022-10-07	92.910	94.260	91.980	92.330	86.388	783,785
2022-10-06	94.230	94.950	92.650	93.140	87.146	1,088,406
2022-10-05	94.300	94.960	92.790	93.350	87.343	1,183,229
2022-10-04	90.640	95.160	90.360	94.700	88.606	1,891,490
2022-10-03	87.900	89.770	86.520	89.210	83.469	1,057,580
2022-09-30	88.130	89.400	87.490	88.890	83.170	1,461,667
2022-09-29	90.050	90.200	87.130	88.090	82.421	1,370,472
2022-09-28	89.100	89.540	86.800	89.290	83.544	1,647,149
2022-09-27	92.140	92.530	89.610	89.800	84.021	1,421,194
2022-09-26	91.100	93.050	90.820	91.480	85.593	1,317,176
2022-09-23	92.770	96.050	91.580	91.980	86.061	2,307,800
2022-09-22	91.490	94.080	91.260	92.340	86.398	1,251,884
2022-09-21	91.000	93.430	90.830	93.370	87.361	1,271,847
2022-09-20	93.860	93.980	91.310	91.970	86.052	1,153,704
2022-09-19	91.490	94.020	90.910	93.440	87.427	1,079,949
2022-09-16	92.650	92.910	91.180	91.740	85.836	2,682,261
2022-09-15	95.960	96.590	94.360	94.900	88.793	1,286,355
2022-09-14	96.650	97.100	94.420	95.480	89.336	1,212,846
2022-09-13	100.24	100.72	97.410	97.500	91.226	1,163,781
2022-09-12	96.900	99.940	96.810	99.690	93.275	1,294,764
2022-09-09	95.650	97.370	95.270	96.000	89.822	1,386,848
2022-09-08	96.840	97.270	94.250	96.280	90.084	1,109,561
2022-09-07	96.200	96.670	94.730	95.970	89.794	1,348,443
2022-09-06	96.340	97.990	96.340	97.090	90.842	674,006
2022-09-05	96.600	97.270	95.710	96.860	90.627	851,977
2022-09-02	95.830	99.020	95.380	98.960	92.592	1,401,394
2022-09-01	96.960	97.040	94.240	94.970	88.859	1,509,421
2022-08-31	99.800	100.22	97.840	97.890	91.591	2,184,403
2022-08-30	100.54	101.96	100.20	100.62	94.145	856,660
2022-08-29	100.56	100.84	99.300	100.38	93.920	1,033,331
2022-08-26	104.50	104.70	101.66	101.92	95.361	965,662
2022-08-25	104.20	104.88	103.52	103.90	97.214	907,831
2022-08-24	102.50	103.44	102.16	103.32	96.671	651,827
2022-08-23	102.50	104.82	102.20	102.88	96.259	844,716
2022-08-22	105.74	105.74	102.66	103.24	96.596	1,072,688
2022-08-19	107.60	108.18	106.18	106.24	99.403	1,151,233
2022-08-18	108.18	109.24	107.78	108.66	101.67	552,084
2022-08-17	110.28	110.44	108.00	108.14	101.18	904,393
2022-08-16	109.00	111.04	108.96	110.54	103.43	987,145
2022-08-15	108.80	108.90	107.92	108.80	101.80	484,039
2022-08-12	108.30	108.78	107.72	108.42	101.44	882,675
2022-08-11	107.62	108.44	107.08	107.84	100.90	931,447
2022-08-10	106.00	107.84	105.66	107.52	100.60	811,908
2022-08-09	106.00	107.20	105.64	106.44	99.590	974,371
2022-08-08	106.56	107.08	105.52	106.06	99.235	917,877
2022-08-05	104.10	106.14	103.88	104.78	98.037	1,260,729
2022-08-04	104.30	104.76	103.10	103.84	97.158	979,524
2022-08-03	102.72	104.48	102.26	104.10	97.401	1,087,103
2022-08-02	102.02	103.82	101.88	102.74	96.129	1,133,135
2022-08-01	104.36	105.54	102.48	102.48	95.885	1,329,492
2022-07-29	103.80	105.10	102.90	104.88	98.131	1,996,514

← NewerPage 18 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.