Airbus Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	161.24	162.70	154.08	157.30	154.45	1,355,434
2025-05-22	160.66	161.98	159.98	161.26	158.33	613,492
2025-05-21	160.84	162.92	160.78	162.10	159.16	723,400
2025-05-20	162.64	162.72	161.42	161.84	158.90	664,330
2025-05-19	159.10	162.16	158.46	161.90	158.96	950,735
2025-05-16	159.46	161.52	158.72	160.24	157.33	1,191,755
2025-05-15	159.04	159.70	158.38	159.22	156.33	900,253
2025-05-14	161.58	161.90	158.22	159.50	156.61	936,741
2025-05-13	158.40	161.10	158.14	161.10	158.18	850,760
2025-05-12	158.82	159.54	154.46	158.58	155.70	1,268,535
2025-05-09	159.12	159.58	158.02	158.44	155.57	954,528
2025-05-08	155.84	158.62	155.48	158.38	155.51	1,162,025
2025-05-07	156.88	157.10	153.76	154.58	151.78	1,225,512
2025-05-06	159.00	159.20	153.48	156.64	153.80	1,209,920
2025-05-05	155.60	158.86	155.40	158.28	155.41	1,002,487
2025-05-02	152.88	155.46	151.28	154.96	152.15	2,677,637
2025-04-30	143.98	147.54	143.86	147.14	144.47	1,978,356
2025-04-29	145.08	146.12	143.50	143.98	141.37	1,152,085
2025-04-28	142.66	145.98	142.42	144.32	141.70	1,559,982
2025-04-25	139.50	141.58	138.90	140.60	138.05	1,438,906
2025-04-24	138.84	139.30	136.82	137.26	134.77	1,392,522
2025-04-23	135.50	141.50	135.20	138.84	136.32	1,840,997
2025-04-22	133.82	133.82	131.90	133.06	130.65	1,951,154
2025-04-17	140.64	140.86	135.38	136.46	130.96	1,563,744
2025-04-16	140.18	140.52	138.56	140.50	134.84	1,490,715
2025-04-15	139.00	141.52	138.48	140.94	135.26	1,815,889
2025-04-14	139.30	139.84	137.32	139.26	133.65	1,621,814
2025-04-11	141.60	141.68	133.36	134.86	129.43	1,972,263
2025-04-10	150.20	150.28	139.20	139.46	133.84	2,556,537
2025-04-09	135.98	138.02	131.52	133.48	128.10	2,103,551
2025-04-08	139.40	142.94	138.00	140.24	134.59	2,026,118
2025-04-07	132.22	150.00	126.40	136.80	131.29	3,896,651
2025-04-04	157.14	157.28	144.74	146.90	140.98	2,910,456
2025-04-03	155.98	159.22	153.70	158.02	151.66	1,962,518
2025-04-02	167.00	167.72	160.76	162.74	156.18	1,375,077
2025-04-01	163.56	168.06	163.16	168.06	161.29	1,195,927
2025-03-31	164.68	164.98	161.60	162.78	156.22	1,228,522
2025-03-28	167.18	167.98	165.32	166.26	159.56	996,791
2025-03-27	168.04	169.64	166.24	168.70	161.90	967,418
2025-03-26	172.86	173.30	169.32	170.54	163.67	819,111
2025-03-25	167.36	172.32	167.22	172.32	165.38	960,604
2025-03-24	168.30	169.28	166.18	167.22	160.48	728,663
2025-03-21	166.10	167.48	164.88	166.64	159.93	2,190,245
2025-03-20	170.58	171.04	165.34	167.36	160.62	1,092,316
2025-03-19	171.60	172.38	170.00	171.30	164.40	1,076,817
2025-03-18	172.00	172.20	169.86	171.78	164.86	1,300,826
2025-03-17	169.90	171.84	169.38	171.24	164.34	1,081,848
2025-03-14	162.04	169.38	161.68	169.20	162.38	1,467,306
2025-03-13	164.98	165.04	162.22	162.22	155.69	1,199,586
2025-03-12	164.86	167.90	163.54	164.10	157.49	1,606,967
2025-03-11	165.08	165.40	161.52	163.00	156.43	1,320,618
2025-03-10	170.58	171.64	163.08	163.12	156.55	1,971,321
2025-03-07	174.76	174.76	168.54	169.56	162.73	1,382,893
2025-03-06	175.00	175.00	168.36	173.06	166.09	1,459,640
2025-03-05	173.00	174.28	171.78	172.78	165.82	1,467,081
2025-03-04	174.48	174.64	167.90	168.74	161.94	1,762,947
2025-03-03	168.00	177.30	167.04	174.38	167.36	3,087,355
2025-02-28	164.76	166.32	164.62	165.70	159.03	2,890,885
2025-02-27	167.46	167.74	163.12	165.14	158.49	1,237,293
2025-02-26	165.00	168.24	164.76	167.52	160.77	1,066,473

← NewerPage 7 of 22 · 1,284 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.