Airbus Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	172.42	177.72	171.82	174.88	174.88	1,997,905
2026-04-29	166.10	176.52	166.10	174.62	174.62	2,334,773
2026-04-28	165.28	167.34	164.38	166.10	166.10	961,853
2026-04-27	165.98	167.44	164.92	165.56	165.56	1,049,454
2026-04-24	165.12	167.96	162.23	165.92	165.92	1,424,533
2026-04-23	165.30	169.28	163.86	168.16	168.16	1,024,839
2026-04-22	171.00	171.70	166.24	166.24	166.24	1,162,398
2026-04-21	173.82	175.52	168.64	170.52	170.52	1,746,623
2026-04-20	176.54	177.82	175.24	176.38	173.18	1,273,934
2026-04-17	170.98	181.96	170.76	179.48	176.22	1,859,573
2026-04-16	172.64	176.06	169.08	171.78	168.66	1,240,790
2026-04-15	172.24	172.56	170.08	171.68	168.57	926,859
2026-04-14	171.64	174.30	171.04	172.76	169.63	907,089
2026-04-13	167.68	170.50	165.18	170.46	167.37	966,994
2026-04-10	170.64	172.70	169.26	169.50	166.42	1,278,545
2026-04-09	173.80	174.36	168.94	170.80	167.70	1,551,743
2026-04-08	174.80	176.36	172.58	175.26	172.08	2,385,184
2026-04-07	167.92	168.00	160.82	162.62	159.67	1,190,807
2026-04-02	164.14	167.20	162.74	165.14	162.14	1,217,733
2026-04-01	167.82	168.86	164.48	167.90	164.85	2,248,144
2026-03-31	158.48	162.08	157.42	160.82	157.90	1,597,791
2026-03-30	159.34	161.10	157.80	159.18	156.29	1,497,455
2026-03-27	163.94	164.34	159.96	160.42	157.51	1,717,713
2026-03-26	166.78	166.84	163.36	163.40	160.44	1,311,132
2026-03-25	167.80	169.18	166.50	168.46	165.40	1,202,507
2026-03-24	166.00	166.42	161.56	164.56	161.57	1,186,305
2026-03-23	158.24	170.32	157.88	166.40	163.38	2,108,959
2026-03-20	165.20	166.02	159.68	160.92	158.00	3,167,914
2026-03-19	167.82	168.04	161.80	163.96	160.99	1,962,764
2026-03-18	171.98	174.10	170.16	170.30	167.21	1,707,247
2026-03-17	168.94	172.60	168.30	170.32	167.23	1,044,716
2026-03-16	169.52	170.86	167.54	169.96	166.88	855,483
2026-03-13	171.76	171.86	168.04	168.38	165.33	1,548,285
2026-03-12	176.72	177.80	169.56	172.04	168.92	1,525,688
2026-03-11	175.52	177.28	174.04	176.92	173.71	1,049,393
2026-03-10	180.00	180.20	176.14	177.90	174.67	1,230,389
2026-03-09	169.10	176.10	166.60	175.42	172.24	1,407,571
2026-03-06	177.16	178.32	172.60	175.50	172.32	1,686,006
2026-03-05	178.44	181.94	175.76	175.88	172.69	1,650,722
2026-03-04	175.54	178.36	174.44	177.20	173.99	1,340,936
2026-03-03	180.90	180.92	173.46	175.42	172.24	1,702,729
2026-03-02	179.96	182.14	177.70	180.28	177.01	1,477,077
2026-02-27	186.86	187.08	183.70	184.24	180.90	1,582,757
2026-02-26	185.50	188.24	184.66	186.74	183.35	992,335
2026-02-25	184.06	184.70	181.54	184.48	181.13	987,350
2026-02-24	182.44	184.42	180.18	182.84	179.52	1,321,372
2026-02-23	186.42	188.04	183.14	183.14	179.82	1,598,697
2026-02-20	187.52	191.72	187.22	189.74	186.30	1,763,474
2026-02-19	193.14	194.62	184.50	187.10	183.71	3,076,080
2026-02-18	196.50	201.20	196.50	200.65	197.01	1,043,680
2026-02-17	196.92	197.34	193.84	196.50	192.94	868,554
2026-02-16	192.96	198.22	192.86	197.20	193.62	1,033,410
2026-02-13	190.00	194.58	189.90	192.42	188.93	1,255,279
2026-02-12	189.54	193.54	188.96	190.42	186.97	881,584
2026-02-11	191.00	191.08	187.02	187.24	183.84	1,214,543
2026-02-10	193.82	193.84	191.04	191.62	188.14	684,467
2026-02-09	192.42	193.54	189.70	193.14	189.64	781,749
2026-02-06	190.12	191.66	188.74	191.30	187.83	830,960
2026-02-05	187.54	191.00	187.00	189.52	186.08	1,107,504
2026-02-04	190.24	192.60	188.20	188.26	184.84	1,199,040

← NewerPage 3 of 5 · 254 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.