Airbus Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-17 | 200.95 | 204.55 | 199.18 | 200.40 | 196.76 | 1,084,645 |
| 2025-10-16 | 204.25 | 205.90 | 201.45 | 205.45 | 201.72 | 631,894 |
| 2025-10-15 | 204.85 | 206.95 | 203.00 | 203.00 | 199.32 | 878,248 |
| 2025-10-14 | 201.00 | 203.30 | 198.16 | 203.30 | 199.61 | 792,922 |
| 2025-10-13 | 203.50 | 203.50 | 201.30 | 202.35 | 198.68 | 513,624 |
| 2025-10-10 | 204.80 | 205.50 | 201.15 | 202.00 | 198.34 | 841,713 |
| 2025-10-09 | 205.90 | 206.70 | 204.65 | 204.65 | 200.94 | 659,422 |
| 2025-10-08 | 203.85 | 205.60 | 202.45 | 205.30 | 201.58 | 740,972 |
| 2025-10-07 | 200.95 | 203.70 | 200.05 | 202.45 | 198.78 | 576,393 |
| 2025-10-06 | 200.55 | 202.85 | 200.10 | 201.10 | 197.45 | 1,016,212 |
| 2025-10-03 | 202.75 | 204.65 | 202.55 | 203.55 | 199.86 | 809,976 |
| 2025-10-02 | 200.00 | 202.90 | 199.64 | 202.05 | 198.38 | 926,298 |
| 2025-10-01 | 197.16 | 199.72 | 195.36 | 199.08 | 195.47 | 961,217 |
| 2025-09-30 | 195.30 | 197.40 | 194.36 | 197.40 | 193.82 | 770,902 |
| 2025-09-29 | 197.00 | 197.64 | 195.16 | 195.78 | 192.23 | 705,270 |
| 2025-09-26 | 195.12 | 195.90 | 193.08 | 195.72 | 192.17 | 869,404 |
| 2025-09-25 | 193.00 | 194.08 | 191.92 | 193.86 | 190.34 | 721,934 |
| 2025-09-24 | 195.08 | 195.92 | 193.42 | 193.82 | 190.30 | 1,080,557 |
| 2025-09-23 | 196.02 | 196.42 | 194.26 | 194.26 | 190.74 | 857,491 |
| 2025-09-22 | 193.64 | 195.92 | 193.34 | 195.14 | 191.60 | 959,442 |
| 2025-09-19 | 194.18 | 195.02 | 193.28 | 193.86 | 190.34 | 1,688,340 |
| 2025-09-18 | 193.12 | 194.18 | 191.02 | 191.70 | 188.22 | 1,230,868 |
| 2025-09-17 | 193.16 | 193.72 | 190.84 | 191.70 | 188.22 | 925,207 |
| 2025-09-16 | 196.24 | 196.96 | 192.74 | 192.92 | 189.42 | 1,422,665 |
| 2025-09-15 | 193.50 | 198.34 | 193.12 | 196.30 | 192.74 | 1,245,367 |
| 2025-09-12 | 193.30 | 194.30 | 192.12 | 193.22 | 189.71 | 1,025,028 |
| 2025-09-11 | 189.24 | 195.24 | 189.10 | 194.00 | 190.48 | 1,313,007 |
| 2025-09-10 | 189.52 | 190.70 | 188.28 | 188.56 | 185.14 | 982,728 |
| 2025-09-09 | 187.02 | 188.00 | 184.34 | 187.54 | 184.14 | 1,029,624 |
| 2025-09-08 | 185.28 | 187.94 | 185.18 | 187.82 | 184.41 | 903,598 |
| 2025-09-05 | 187.10 | 187.40 | 182.66 | 183.84 | 180.50 | 705,348 |
| 2025-09-04 | 186.70 | 187.48 | 185.38 | 186.86 | 183.47 | 842,386 |
| 2025-09-03 | 180.48 | 185.06 | 180.08 | 184.70 | 181.35 | 998,568 |
| 2025-09-02 | 181.70 | 182.18 | 178.86 | 179.16 | 175.91 | 837,110 |
| 2025-09-01 | 179.50 | 182.74 | 179.36 | 182.00 | 178.70 | 532,866 |
| 2025-08-29 | 177.78 | 180.70 | 177.38 | 179.06 | 175.81 | 773,553 |
| 2025-08-28 | 179.30 | 180.38 | 177.78 | 178.62 | 175.38 | 730,732 |
| 2025-08-27 | 180.08 | 180.72 | 178.10 | 178.26 | 175.03 | 619,765 |
| 2025-08-26 | 178.90 | 180.16 | 176.00 | 179.88 | 176.62 | 1,077,085 |
| 2025-08-25 | 179.60 | 182.10 | 179.46 | 180.54 | 177.26 | 432,626 |
| 2025-08-22 | 180.00 | 181.67 | 179.86 | 180.72 | 177.44 | 568,267 |
| 2025-08-21 | 179.32 | 181.02 | 179.20 | 180.92 | 177.64 | 565,015 |
| 2025-08-20 | 183.18 | 183.64 | 178.90 | 179.14 | 175.89 | 847,025 |
| 2025-08-19 | 184.88 | 185.20 | 182.00 | 183.84 | 180.50 | 610,186 |
| 2025-08-18 | 186.50 | 186.88 | 183.48 | 184.22 | 180.88 | 659,544 |
| 2025-08-15 | 184.72 | 186.88 | 183.48 | 186.88 | 183.49 | 1,439,959 |
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.