Airbus Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	195.00	195.62	189.76	190.24	186.79	1,160,594
2026-02-02	189.40	194.40	187.24	193.80	190.28	1,034,903
2026-01-30	192.80	195.02	192.00	193.40	189.89	987,531
2026-01-29	195.70	197.36	192.84	194.00	190.48	1,008,039
2026-01-28	198.00	198.70	191.42	195.06	191.52	1,766,584
2026-01-27	202.95	203.70	199.20	199.40	195.78	2,107,630
2026-01-26	206.70	206.70	201.70	202.40	198.73	1,083,437
2026-01-23	205.35	208.00	205.20	206.80	203.05	1,485,509
2026-01-22	207.45	210.25	205.80	206.75	203.00	1,201,938
2026-01-21	208.50	208.75	205.25	207.40	203.64	852,125
2026-01-20	209.00	209.50	205.10	207.95	204.18	1,473,747
2026-01-19	213.10	215.80	208.45	210.40	206.58	1,088,437
2026-01-16	215.75	217.80	215.55	217.40	213.46	831,682
2026-01-15	215.30	215.55	212.80	214.85	210.95	868,452
2026-01-14	220.00	221.30	215.45	215.45	211.54	931,122
2026-01-13	216.40	220.40	215.65	220.20	216.21	891,147
2026-01-12	214.75	217.35	214.05	216.15	212.23	700,889
2026-01-09	214.40	215.45	212.00	215.10	211.20	1,021,737
2026-01-08	213.20	215.85	212.60	215.20	211.30	773,028
2026-01-07	209.50	214.60	208.45	213.75	209.87	834,981
2026-01-06	208.95	209.40	206.35	209.40	205.60	1,208,272
2026-01-05	205.50	210.55	205.40	208.00	204.23	1,111,755
2026-01-02	197.12	204.25	196.64	203.70	200.00	1,003,279
2025-12-31	197.90	198.70	197.74	198.40	194.80	199,465
2025-12-30	194.90	199.84	194.90	198.94	195.33	608,927
2025-12-29	196.70	196.80	194.34	196.00	192.44	585,469
2025-12-24	196.34	197.52	195.96	195.96	192.40	108,258
2025-12-23	195.70	197.32	195.26	196.72	193.15	489,426
2025-12-22	196.28	196.58	194.88	195.72	192.17	530,974
2025-12-19	194.12	196.36	193.42	195.84	192.29	1,530,055
2025-12-18	190.82	194.26	190.50	194.04	190.52	776,933
2025-12-17	193.98	195.40	190.26	190.40	186.95	799,671
2025-12-16	194.34	194.94	191.32	192.96	189.46	1,412,704
2025-12-15	195.08	197.00	194.04	196.12	192.56	823,701
2025-12-12	194.00	196.34	193.44	194.02	190.50	799,504
2025-12-11	193.30	193.82	191.24	193.28	189.77	1,034,043
2025-12-10	194.74	195.90	192.94	193.98	190.46	926,845
2025-12-09	198.80	199.04	194.04	195.44	191.89	791,687
2025-12-08	197.20	198.34	196.46	198.08	194.49	476,146
2025-12-05	198.96	199.40	196.70	196.70	193.13	567,740
2025-12-04	198.48	198.58	196.18	197.02	193.45	786,700
2025-12-03	191.32	199.54	191.30	198.12	194.53	2,159,616
2025-12-02	192.00	193.20	188.24	190.50	187.04	2,063,938
2025-12-01	201.15	201.60	182.38	192.58	189.09	3,877,479
2025-11-28	204.60	205.35	203.45	204.45	200.74	792,558
2025-11-27	204.50	205.20	203.20	204.15	200.45	594,470
2025-11-26	203.85	204.85	202.35	204.85	201.13	680,047
2025-11-25	200.45	203.30	199.76	201.75	198.09	667,083
2025-11-24	203.25	204.15	199.70	200.05	196.42	1,504,691
2025-11-21	200.90	205.35	200.30	202.75	199.07	1,274,171
2025-11-20	204.40	207.45	204.30	204.40	200.69	879,198
2025-11-19	204.00	204.35	201.95	203.25	199.56	1,108,938
2025-11-18	203.80	206.80	202.40	204.15	200.45	914,627
2025-11-17	207.70	210.35	206.70	207.30	203.54	695,011
2025-11-14	207.60	207.85	202.50	206.50	202.75	971,118
2025-11-13	212.10	213.35	208.70	210.25	206.44	874,682
2025-11-12	212.05	213.40	211.45	212.00	208.15	778,836
2025-11-11	211.40	212.45	209.25	211.00	207.17	545,152
2025-11-10	211.40	212.35	210.30	211.10	207.27	587,605
2025-11-07	208.15	208.95	206.10	208.05	204.28	804,316

← NewerPage 4 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.