Airbus Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	103.80	105.10	102.90	104.88	98.131	1,996,514
2022-07-28	102.40	103.60	99.170	103.04	96.409	2,494,314
2022-07-27	104.90	106.48	104.48	106.16	99.328	1,240,273
2022-07-26	105.40	106.58	104.82	105.00	98.243	1,044,986
2022-07-25	105.50	106.22	104.22	105.84	99.029	1,094,476
2022-07-22	104.12	107.34	104.10	105.58	98.786	1,246,439
2022-07-21	104.58	106.28	103.90	104.56	97.831	1,062,087
2022-07-20	106.36	106.82	103.62	104.66	97.925	1,268,358
2022-07-19	103.00	106.98	102.66	105.84	99.029	1,459,081
2022-07-18	104.52	105.80	103.28	104.34	97.626	1,223,847
2022-07-15	99.820	104.24	99.370	103.72	97.045	1,592,970
2022-07-14	100.42	101.92	99.080	99.620	93.209	1,366,669
2022-07-13	101.82	101.90	99.060	101.28	94.762	1,815,221
2022-07-12	95.510	101.00	95.140	100.46	93.995	1,877,061
2022-07-11	94.700	97.620	94.000	96.710	90.487	1,476,126
2022-07-08	94.780	96.350	94.400	96.040	89.860	1,123,979
2022-07-07	94.450	95.090	93.710	94.680	88.587	1,241,485
2022-07-06	90.570	93.230	90.430	92.660	86.697	1,456,486
2022-07-05	93.800	94.220	88.910	89.420	83.666	1,843,101
2022-07-04	96.190	96.620	93.390	93.400	87.390	1,083,441
2022-07-01	92.090	96.930	91.550	95.240	89.111	1,766,197
2022-06-30	90.700	92.600	90.160	92.450	86.501	1,882,753
2022-06-29	93.220	94.080	92.210	92.210	86.276	1,035,853
2022-06-28	94.110	96.560	94.110	94.940	88.830	1,499,340
2022-06-27	93.220	94.710	92.800	93.210	87.212	1,306,107
2022-06-24	91.680	93.220	90.750	92.500	86.547	1,559,937
2022-06-23	92.600	92.810	90.340	90.920	85.069	1,426,504
2022-06-22	94.340	94.440	92.130	92.960	86.978	1,731,169
2022-06-21	98.000	99.000	95.770	96.080	89.897	1,209,724
2022-06-20	94.900	97.430	93.690	96.980	90.739	1,307,746
2022-06-17	93.880	96.990	93.420	94.120	88.063	3,428,873
2022-06-16	96.550	96.680	93.000	93.000	87.015	1,555,136
2022-06-15	98.200	98.670	96.310	96.450	90.243	1,656,474
2022-06-14	98.610	99.210	95.400	96.360	90.159	1,375,979
2022-06-13	100.10	101.84	97.090	97.520	91.244	1,652,277
2022-06-10	104.60	105.06	101.86	102.00	95.436	1,822,090
2022-06-09	107.80	108.10	105.08	105.40	98.617	1,332,156
2022-06-08	111.02	111.52	107.96	108.32	101.35	1,083,842
2022-06-07	110.52	111.36	109.94	110.26	103.16	846,279
2022-06-06	109.50	111.96	109.38	111.34	104.18	1,105,553
2022-06-03	110.18	110.18	108.24	108.68	101.69	821,951
2022-06-02	108.80	109.46	108.22	108.96	101.95	1,057,606
2022-06-01	109.60	110.20	108.04	108.26	101.29	976,484
2022-05-31	110.96	111.10	108.78	108.78	101.78	1,823,644
2022-05-30	112.56	113.16	112.22	112.54	105.30	844,162
2022-05-27	109.96	112.28	109.08	111.86	104.66	1,697,506
2022-05-26	104.96	109.06	104.76	109.06	102.04	1,407,493
2022-05-25	104.10	105.14	102.84	104.76	98.019	987,607
2022-05-24	105.20	105.58	102.74	102.74	96.129	1,366,749
2022-05-23	108.38	108.74	105.06	107.18	100.28	1,387,159
2022-05-20	107.68	109.16	106.74	106.92	100.04	1,418,219
2022-05-19	106.46	107.46	105.34	106.40	99.553	1,368,380
2022-05-18	108.24	109.78	107.74	107.94	100.99	1,172,470
2022-05-17	107.14	108.36	106.76	108.28	101.31	1,093,280
2022-05-16	105.70	106.52	104.00	105.84	99.029	1,154,177
2022-05-13	105.46	106.36	103.88	106.36	99.516	1,192,102
2022-05-12	104.42	105.84	102.64	104.40	97.682	1,945,246
2022-05-11	106.38	107.96	105.08	107.48	100.56	1,807,467
2022-05-10	107.00	107.54	104.60	104.60	97.869	1,717,561
2022-05-09	105.52	108.20	103.72	103.72	97.045	1,720,618

← NewerPage 19 of 22 · 1,285 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.