Airbus Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 203.85 | 206.05 | 202.60 | 206.05 | 206.05 | 920,671 |
| 2026-07-23 | 206.85 | 208.75 | 202.80 | 204.50 | 204.50 | 1,203,472 |
| 2026-07-22 | 202.50 | 209.05 | 202.50 | 208.30 | 208.30 | 2,342,279 |
| 2026-07-21 | 191.00 | 196.40 | 190.90 | 194.60 | 194.60 | 870,715 |
| 2026-07-20 | 192.88 | 194.24 | 191.34 | 191.78 | 191.78 | 817,166 |
| 2026-07-17 | 193.20 | 194.62 | 191.84 | 194.32 | 194.32 | 976,991 |
| 2026-07-16 | 196.28 | 196.48 | 193.94 | 195.62 | 195.62 | 744,940 |
| 2026-07-15 | 193.52 | 196.70 | 192.52 | 195.38 | 195.38 | 886,781 |
| 2026-07-14 | 193.40 | 195.94 | 191.62 | 195.94 | 195.94 | 700,561 |
| 2026-07-13 | 195.58 | 196.66 | 193.94 | 195.28 | 195.28 | 648,382 |
| 2026-07-10 | 196.94 | 197.34 | 194.72 | 197.26 | 197.26 | 692,005 |
| 2026-07-09 | 200.00 | 200.05 | 194.04 | 196.52 | 196.52 | 1,060,745 |
| 2026-07-08 | 201.95 | 202.10 | 197.36 | 197.36 | 197.36 | 1,337,317 |
| 2026-07-07 | 209.10 | 210.95 | 203.50 | 203.95 | 203.95 | 1,192,922 |
| 2026-07-06 | 206.00 | 210.25 | 206.00 | 209.40 | 209.40 | 1,118,223 |
| 2026-07-03 | 208.00 | 209.20 | 204.95 | 206.15 | 206.15 | 794,284 |
| 2026-07-02 | 197.40 | 204.85 | 197.28 | 203.90 | 203.90 | 1,545,828 |
| 2026-07-01 | 195.20 | 199.76 | 194.92 | 198.22 | 198.22 | 1,648,432 |
| 2026-06-30 | 192.42 | 195.20 | 191.76 | 194.54 | 194.54 | 1,361,858 |
| 2026-06-29 | 192.16 | 192.16 | 189.22 | 191.58 | 191.58 | 776,438 |
| 2026-06-26 | 193.98 | 194.50 | 190.34 | 191.90 | 191.90 | 855,338 |
| 2026-06-25 | 195.02 | 196.90 | 193.24 | 195.08 | 195.08 | 1,052,320 |
| 2026-06-24 | 192.80 | 195.10 | 191.54 | 195.10 | 195.10 | 1,232,859 |
| 2026-06-23 | 188.48 | 194.86 | 187.50 | 193.26 | 193.26 | 1,225,955 |
| 2026-06-22 | 190.24 | 191.00 | 187.12 | 189.52 | 189.52 | 1,000,961 |
| 2026-06-19 | 191.26 | 193.24 | 189.42 | 189.42 | 189.42 | 1,937,010 |
| 2026-06-18 | 189.24 | 193.78 | 188.24 | 191.94 | 191.94 | 2,184,091 |
| 2026-06-17 | 185.28 | 188.58 | 185.00 | 187.02 | 187.02 | 1,157,152 |
| 2026-06-16 | 184.50 | 186.94 | 184.24 | 185.30 | 185.30 | 818,482 |
| 2026-06-15 | 183.08 | 187.24 | 182.80 | 183.68 | 183.68 | 1,443,230 |
| 2026-06-12 | 180.62 | 183.72 | 177.78 | 179.28 | 179.28 | 1,384,413 |
| 2026-06-11 | 175.58 | 176.94 | 174.38 | 175.26 | 175.26 | 916,852 |
| 2026-06-10 | 176.26 | 176.62 | 171.74 | 174.96 | 174.96 | 1,227,027 |
| 2026-06-09 | 176.14 | 179.08 | 173.72 | 175.74 | 175.74 | 1,157,413 |
| 2026-06-08 | 173.10 | 179.26 | 172.48 | 176.96 | 176.96 | 997,134 |
| 2026-06-05 | 177.98 | 179.64 | 176.84 | 178.96 | 178.96 | 1,239,190 |
| 2026-06-04 | 169.68 | 177.10 | 169.68 | 177.00 | 177.00 | 1,398,201 |
| 2026-06-03 | 170.70 | 170.94 | 167.90 | 169.30 | 169.30 | 1,155,116 |
| 2026-06-02 | 174.98 | 176.30 | 172.00 | 172.68 | 172.68 | 1,020,007 |
| 2026-06-01 | 177.30 | 178.60 | 171.58 | 173.18 | 173.18 | 1,263,110 |
| 2026-05-29 | 180.44 | 183.02 | 179.02 | 179.70 | 179.70 | 3,476,455 |
| 2026-05-28 | 173.04 | 178.96 | 172.28 | 177.70 | 177.70 | 1,108,113 |
| 2026-05-27 | 172.28 | 177.84 | 171.66 | 173.70 | 173.70 | 1,152,408 |
| 2026-05-26 | 174.88 | 175.22 | 172.16 | 172.28 | 172.28 | 908,246 |
| 2026-05-25 | 172.40 | 175.40 | 172.32 | 174.26 | 174.26 | 1,099,915 |
| 2026-05-22 | 168.52 | 170.42 | 166.46 | 169.52 | 169.52 | 1,172,701 |
| 2026-05-21 | 172.90 | 172.94 | 165.96 | 165.96 | 165.96 | 1,778,622 |
| 2026-05-20 | 169.44 | 175.72 | 166.74 | 173.36 | 173.36 | 1,337,913 |
| 2026-05-19 | 170.94 | 174.68 | 169.10 | 169.10 | 169.10 | 1,174,887 |
| 2026-05-18 | 165.50 | 172.14 | 164.74 | 170.38 | 170.38 | 1,305,197 |
| 2026-05-15 | 170.66 | 171.82 | 167.48 | 167.68 | 167.68 | 1,020,719 |
| 2026-05-14 | 174.20 | 174.82 | 171.82 | 172.74 | 172.74 | 930,425 |
| 2026-05-13 | 173.94 | 174.48 | 170.90 | 173.44 | 173.44 | 906,709 |
| 2026-05-12 | 173.38 | 174.60 | 171.68 | 172.52 | 172.52 | 1,358,080 |
| 2026-05-11 | 178.98 | 179.38 | 174.24 | 175.48 | 175.48 | 1,581,999 |
| 2026-05-08 | 181.74 | 183.04 | 178.34 | 179.88 | 179.88 | 1,218,981 |
| 2026-05-07 | 188.86 | 190.80 | 183.44 | 183.44 | 183.44 | 1,289,497 |
| 2026-05-06 | 179.80 | 191.92 | 179.30 | 188.50 | 188.50 | 2,670,945 |
| 2026-05-05 | 176.20 | 180.86 | 174.66 | 177.86 | 177.86 | 1,401,883 |
| 2026-05-04 | 174.74 | 179.62 | 174.20 | 176.18 | 176.18 | 1,934,397 |
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.