Airbus Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 208.15 | 208.95 | 206.10 | 208.05 | 204.28 | 804,316 |
| 2025-11-06 | 211.80 | 211.85 | 207.35 | 208.65 | 204.86 | 731,286 |
| 2025-11-05 | 211.40 | 212.85 | 209.95 | 212.35 | 208.50 | 620,877 |
| 2025-11-04 | 211.30 | 213.75 | 209.80 | 212.85 | 208.99 | 621,290 |
| 2025-11-03 | 213.40 | 214.55 | 212.55 | 214.15 | 210.26 | 661,908 |
| 2025-10-31 | 213.15 | 214.60 | 211.60 | 213.40 | 209.53 | 836,050 |
| 2025-10-30 | 211.75 | 216.95 | 210.90 | 212.70 | 208.84 | 1,347,037 |
| 2025-10-29 | 207.05 | 208.70 | 205.70 | 208.40 | 204.62 | 783,459 |
| 2025-10-28 | 208.05 | 208.85 | 206.75 | 207.75 | 203.98 | 607,962 |
| 2025-10-27 | 209.35 | 209.35 | 206.95 | 208.60 | 204.82 | 527,816 |
| 2025-10-24 | 208.70 | 208.70 | 205.75 | 208.45 | 204.67 | 543,861 |
| 2025-10-23 | 206.40 | 208.30 | 205.70 | 207.25 | 203.49 | 631,819 |
| 2025-10-22 | 208.30 | 210.20 | 205.75 | 205.80 | 202.07 | 760,823 |
| 2025-10-21 | 204.40 | 208.60 | 203.25 | 207.35 | 203.59 | 793,810 |
| 2025-10-20 | 203.50 | 204.25 | 201.65 | 203.70 | 200.00 | 957,314 |
← NewerPage 5 of 5 · 255 trading days
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.