Airbus Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	108.48	111.44	106.76	107.50	100.58	2,715,029
2022-05-05	109.00	111.26	108.20	109.02	102.00	2,870,875
2022-05-04	106.70	107.54	102.58	102.58	95.979	1,827,042
2022-05-03	104.80	106.54	104.24	106.54	99.684	1,486,415
2022-05-02	104.98	105.40	103.14	103.98	97.289	1,380,079
2022-04-29	104.10	106.70	103.70	105.54	98.748	1,917,299
2022-04-28	103.12	105.20	101.78	103.34	96.690	1,203,679
2022-04-27	102.10	102.96	100.56	102.12	95.548	1,369,774
2022-04-26	104.66	105.66	101.90	102.04	95.474	1,313,876
2022-04-25	102.50	105.10	102.20	103.00	96.372	1,384,818
2022-04-22	106.04	107.74	104.62	104.66	97.925	1,516,294
2022-04-21	105.80	109.72	105.58	108.52	101.54	1,614,181
2022-04-20	104.88	106.68	104.34	105.82	99.010	1,114,419
2022-04-19	104.18	105.02	102.30	104.22	97.513	1,231,107
2022-04-14	104.44	106.82	104.26	106.12	97.862	1,240,440
2022-04-13	103.82	105.14	103.54	104.36	96.239	979,693
2022-04-12	102.48	105.36	101.74	104.66	96.516	1,638,653
2022-04-11	102.58	105.36	101.56	104.44	96.313	1,223,534
2022-04-08	103.70	105.18	102.54	103.40	95.354	964,702
2022-04-07	104.14	105.32	101.72	101.98	94.044	1,505,381
2022-04-06	104.96	106.52	103.08	103.80	95.722	1,781,786
2022-04-05	109.58	110.08	103.50	105.24	97.050	2,140,458
2022-04-04	111.76	111.92	108.00	110.10	101.53	1,150,678
2022-04-01	110.08	111.74	109.74	111.02	102.38	1,099,406
2022-03-31	111.66	112.34	110.16	110.36	101.77	1,603,935
2022-03-30	112.50	112.92	110.32	111.36	102.69	1,706,221
2022-03-29	109.60	113.78	109.00	113.56	104.72	1,811,661
2022-03-28	107.12	109.34	107.12	107.70	99.319	1,155,300
2022-03-25	107.78	109.28	106.66	107.54	99.171	1,226,858
2022-03-24	107.24	108.20	106.18	107.40	99.042	1,058,102
2022-03-23	108.38	108.94	106.54	107.24	98.895	1,286,213
2022-03-22	105.38	108.48	105.22	108.26	99.835	1,552,901
2022-03-21	105.62	106.82	104.80	105.32	97.124	1,480,861
2022-03-18	106.80	107.52	103.90	106.14	97.880	2,900,224
2022-03-17	106.66	107.56	104.96	107.24	98.895	1,456,505
2022-03-16	105.90	109.52	104.70	106.82	98.507	2,548,452
2022-03-15	102.62	103.94	101.20	103.12	95.095	2,299,853
2022-03-14	105.00	107.58	104.34	104.56	96.423	2,020,164
2022-03-11	99.890	106.36	99.710	103.56	95.501	2,624,329
2022-03-10	103.20	103.54	97.500	99.790	92.025	2,779,312
2022-03-09	97.620	103.46	96.270	103.14	95.114	3,709,463
2022-03-08	91.320	97.830	90.480	94.130	86.805	3,235,886
2022-03-07	91.500	98.420	90.240	93.990	86.676	4,384,096
2022-03-04	103.00	103.54	96.830	97.100	89.544	3,941,176
2022-03-03	109.06	109.98	104.26	105.02	96.848	2,420,701
2022-03-02	104.00	111.12	102.18	109.68	101.14	3,419,858
2022-03-01	114.48	115.24	104.18	104.18	96.073	3,583,957
2022-02-28	115.46	116.12	110.90	114.90	105.96	3,777,634
2022-02-25	110.00	115.92	108.50	115.92	106.90	3,050,795
2022-02-24	108.24	110.98	105.72	108.92	100.44	3,814,789
2022-02-23	114.56	117.30	113.04	113.94	105.07	2,002,740
2022-02-22	109.48	115.18	108.80	114.08	105.20	2,156,241
2022-02-21	116.04	117.14	111.70	112.14	103.41	1,724,281
2022-02-18	117.66	117.80	114.18	115.00	106.05	2,060,276
2022-02-17	119.80	120.36	115.68	116.32	107.27	1,614,702
2022-02-16	118.10	119.50	116.70	117.88	108.71	1,488,356
2022-02-15	115.50	118.50	115.14	118.40	109.19	1,658,714
2022-02-14	115.00	117.02	112.50	116.30	107.25	1,886,460
2022-02-11	116.60	118.96	115.96	118.50	109.28	1,324,106
2022-02-10	117.28	118.52	116.16	118.30	109.09	1,075,687

← NewerPage 20 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.