Airbus Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	115.74	117.78	115.74	117.50	108.36	1,416,605
2022-02-08	113.00	115.64	112.16	115.64	106.64	1,514,367
2022-02-07	111.88	112.98	110.04	112.94	104.15	1,173,544
2022-02-04	111.94	112.16	108.66	110.32	101.74	1,209,672
2022-02-03	112.86	113.50	111.08	111.64	102.95	1,258,207
2022-02-02	115.38	115.60	112.90	113.30	104.48	1,412,361
2022-02-01	113.58	115.44	113.24	115.44	106.46	1,601,492
2022-01-31	112.76	113.74	110.94	112.12	103.40	1,636,479
2022-01-28	113.50	113.84	109.86	111.38	102.71	1,530,319
2022-01-27	111.12	115.06	110.78	114.42	105.52	1,523,610
2022-01-26	111.00	114.34	110.92	114.22	105.33	1,868,916
2022-01-25	108.82	110.12	106.20	108.34	99.909	2,101,749
2022-01-24	112.52	113.82	106.72	107.34	98.987	2,524,642
2022-01-21	114.00	114.46	112.18	113.40	104.58	2,241,374
2022-01-20	115.08	115.72	113.96	115.72	106.71	1,161,977
2022-01-19	115.56	117.46	114.28	115.12	106.16	1,479,906
2022-01-18	116.20	116.48	114.12	115.88	106.86	1,131,796
2022-01-17	118.28	118.48	116.76	116.76	107.67	958,258
2022-01-14	116.28	118.06	116.18	117.34	108.21	1,051,871
2022-01-13	118.00	118.46	116.20	117.30	108.17	1,278,350
2022-01-12	118.72	119.72	117.58	118.68	109.44	1,288,629
2022-01-11	118.60	119.10	117.14	118.42	109.20	1,060,555
2022-01-10	118.00	119.22	116.58	117.92	108.74	1,099,153
2022-01-07	118.00	118.62	116.34	117.70	108.54	1,244,642
2022-01-06	118.20	120.10	117.38	118.64	109.41	1,441,589
2022-01-05	119.32	121.10	117.20	120.40	111.03	1,806,200
2022-01-04	116.58	119.86	116.00	118.88	109.63	1,588,549
2022-01-03	113.60	116.26	113.22	116.14	107.10	1,320,377
2021-12-31	112.86	113.06	112.10	112.36	103.62	360,150
2021-12-30	111.84	112.80	111.28	112.68	103.91	714,942
2021-12-29	112.90	113.94	111.62	112.12	103.40	788,574
2021-12-28	112.24	113.82	112.24	113.42	104.59	688,913
2021-12-27	110.84	112.98	110.40	112.34	103.60	749,947
2021-12-24	111.06	111.74	110.24	111.68	102.99	175,333
2021-12-23	110.90	112.42	110.64	111.84	103.14	1,141,431
2021-12-22	107.30	111.08	107.10	111.08	102.44	1,960,686
2021-12-21	103.56	106.80	102.82	106.80	98.489	1,813,712
2021-12-20	101.56	103.38	100.26	102.06	94.118	2,048,042
2021-12-17	103.58	104.96	102.14	104.14	96.036	2,458,965
2021-12-16	103.50	104.26	102.32	102.40	94.431	1,699,196
2021-12-15	102.82	102.92	99.770	99.990	92.209	1,768,576
2021-12-14	103.72	104.84	102.26	102.50	94.524	1,534,251
2021-12-13	105.60	105.74	102.34	103.08	95.059	1,667,243
2021-12-10	104.42	107.08	104.18	105.58	97.364	1,154,919
2021-12-09	107.34	107.94	104.94	105.50	97.290	1,783,616
2021-12-08	105.26	108.08	103.62	107.26	98.913	2,635,743
2021-12-07	104.00	106.42	103.22	105.88	97.641	2,179,779
2021-12-06	99.500	103.24	99.100	102.84	94.837	2,135,411
2021-12-03	102.96	103.72	98.020	98.550	90.881	1,937,280
2021-12-02	100.00	102.22	99.710	101.10	93.233	2,133,720
2021-12-01	100.96	102.20	99.190	101.92	93.989	2,056,790
2021-11-30	98.200	101.58	96.810	98.720	91.038	3,828,819
2021-11-29	101.16	102.68	98.690	99.690	91.932	3,238,653
2021-11-26	99.500	102.82	95.730	99.360	91.628	6,274,958
2021-11-25	111.98	112.78	110.70	112.26	103.52	935,805
2021-11-24	110.82	111.96	109.18	111.46	102.79	1,194,993
2021-11-23	108.80	111.82	108.32	110.26	101.68	1,287,924
2021-11-22	109.98	110.90	108.52	108.78	100.31	1,783,388
2021-11-19	113.56	113.56	108.84	109.40	100.89	2,700,171
2021-11-18	114.26	114.70	112.60	113.26	104.45	1,391,601

← NewerPage 21 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.