Airbus Group SE historical data

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

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

← NewerPage 2 of 22 · 1,283 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.