Airbus Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	180.72	183.92	180.34	183.78	180.45	784,744
2025-08-13	181.90	182.86	179.56	179.56	176.30	885,098
2025-08-12	176.30	180.86	176.02	180.86	177.58	941,436
2025-08-11	176.64	176.80	174.76	175.80	172.61	462,907
2025-08-08	178.50	178.70	176.22	176.22	173.02	588,200
2025-08-07	178.84	179.24	177.28	177.40	174.18	765,854
2025-08-06	177.08	178.14	175.34	177.90	174.67	1,145,613
2025-08-05	173.56	176.30	173.02	175.20	172.02	1,191,315
2025-08-04	170.44	172.36	170.00	172.32	169.19	871,117
2025-08-01	175.02	175.02	167.36	169.10	166.03	1,374,585
2025-07-31	178.24	180.72	175.66	176.04	172.85	1,648,859
2025-07-30	181.00	181.00	178.22	178.86	175.62	742,709
2025-07-29	178.00	182.36	177.84	179.44	176.18	1,099,699
2025-07-28	183.06	183.10	177.52	177.64	174.42	1,098,907
2025-07-25	180.80	181.44	179.50	180.20	176.93	897,971
2025-07-24	186.50	186.90	181.68	182.60	179.29	760,056
2025-07-23	184.74	184.86	182.58	183.38	180.05	874,034
2025-07-22	185.22	185.74	179.60	181.32	178.03	863,156
2025-07-21	186.20	186.34	183.02	186.02	182.65	678,003
2025-07-18	185.16	187.00	185.12	186.22	182.84	1,020,058
2025-07-17	182.86	185.28	181.48	185.28	181.92	1,122,641
2025-07-16	179.12	182.26	178.96	181.00	177.72	967,359
2025-07-15	183.58	183.80	179.94	180.14	176.87	982,521
2025-07-14	180.90	183.38	180.44	183.00	179.68	504,474
2025-07-11	181.60	183.74	181.24	183.22	179.90	818,084
2025-07-10	182.80	184.32	181.58	183.30	179.97	969,240
2025-07-09	179.84	182.92	179.54	182.36	179.05	1,350,405
2025-07-08	178.30	179.28	176.86	178.92	175.67	858,176
2025-07-07	176.08	177.86	176.00	177.28	174.06	651,978
2025-07-04	175.00	175.96	174.34	175.38	172.20	527,620
2025-07-03	176.00	177.12	174.36	176.76	173.55	813,313
2025-07-02	173.14	175.96	173.04	175.18	172.00	810,499
2025-07-01	177.54	177.82	171.90	172.32	169.19	916,384
2025-06-30	178.42	178.54	176.90	177.26	174.04	1,137,708
2025-06-27	178.12	178.66	175.88	178.20	174.97	1,780,555
2025-06-26	172.80	176.10	171.48	176.10	172.91	2,026,487
2025-06-25	172.00	172.00	170.02	171.54	168.43	1,423,956
2025-06-24	170.18	172.06	168.82	170.60	167.50	1,501,152
2025-06-23	166.52	168.32	165.32	167.00	163.97	1,282,919
2025-06-20	163.00	168.68	162.44	167.50	164.46	2,619,645
2025-06-19	162.60	163.38	161.34	161.76	158.83	592,042
2025-06-18	161.22	166.96	161.22	162.98	160.02	1,249,445
2025-06-17	160.74	161.60	159.12	160.74	157.82	979,019
2025-06-16	162.48	163.08	161.56	162.02	159.08	766,106
2025-06-13	160.10	162.32	160.00	161.58	158.65	1,067,485
2025-06-12	162.22	163.72	160.86	162.80	159.85	927,131
2025-06-11	163.88	165.80	163.22	163.62	160.65	904,579
2025-06-10	165.48	166.70	163.92	163.92	160.95	818,443
2025-06-09	165.46	166.18	164.58	165.50	162.50	811,278
2025-06-06	165.00	165.88	163.80	165.34	162.34	869,676
2025-06-05	169.50	169.90	165.50	165.50	162.50	1,228,318
2025-06-04	169.92	173.80	168.86	170.18	167.09	1,551,623
2025-06-03	163.72	166.44	161.22	166.44	163.42	1,192,092
2025-06-02	161.94	163.00	159.88	162.58	159.63	707,780
2025-05-30	162.54	163.96	162.08	162.08	159.14	1,136,818
2025-05-29	164.92	165.40	162.48	162.56	159.61	611,176
2025-05-28	162.50	165.76	161.86	162.34	159.39	1,337,656
2025-05-27	160.46	163.26	160.46	162.20	159.26	723,948
2025-05-26	160.32	161.44	160.10	160.22	157.31	556,583
2025-05-23	161.24	162.70	154.08	157.30	154.45	1,355,434

← NewerPage 6 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.