Airbus Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	164.70	166.44	163.44	164.10	157.49	1,111,791
2025-02-24	161.26	164.82	160.76	164.34	157.72	1,165,552
2025-02-21	163.00	164.16	159.74	160.00	153.56	1,839,648
2025-02-20	167.24	168.40	163.22	165.08	158.43	1,911,043
2025-02-19	172.50	173.46	168.82	168.92	162.12	1,349,752
2025-02-18	172.00	174.00	171.58	173.00	166.03	1,260,936
2025-02-17	168.70	171.64	168.36	170.50	163.63	1,214,483
2025-02-14	168.22	169.84	167.80	168.52	161.73	1,054,827
2025-02-13	170.00	170.92	168.62	169.98	163.13	1,234,015
2025-02-12	168.32	169.90	167.68	169.88	163.04	775,257
2025-02-11	167.86	168.02	166.10	167.22	160.48	699,736
2025-02-10	166.44	167.88	166.26	167.44	160.70	785,898
2025-02-07	168.18	168.32	166.36	166.92	160.20	887,988
2025-02-06	167.36	168.10	166.20	167.90	161.14	806,730
2025-02-05	165.00	166.90	164.76	166.90	160.18	815,149
2025-02-04	167.66	168.12	165.08	166.02	159.33	717,977
2025-02-03	163.54	166.78	162.82	166.58	159.87	1,487,261
2025-01-31	167.00	169.06	166.42	167.12	160.39	1,321,658
2025-01-30	167.04	167.34	165.94	166.32	159.62	1,001,567
2025-01-29	166.48	168.04	166.10	166.62	159.91	717,277
2025-01-28	165.16	167.44	164.96	166.80	160.08	794,920
2025-01-27	166.16	167.44	163.54	165.84	159.16	989,379
2025-01-24	167.00	167.48	166.24	167.04	160.31	716,160
2025-01-23	166.00	166.78	164.26	166.66	159.95	870,632
2025-01-22	163.38	165.14	162.60	165.14	158.49	1,057,154
2025-01-21	163.00	163.48	161.64	163.30	156.72	974,763
2025-01-20	160.74	164.38	160.64	163.42	156.84	1,146,737
2025-01-17	157.96	161.46	157.82	160.78	154.30	1,666,035
2025-01-16	156.04	158.14	155.06	157.20	150.87	1,009,475
2025-01-15	156.00	157.30	154.38	154.38	148.16	1,796,913
2025-01-14	156.22	157.60	155.30	155.98	149.70	960,941
2025-01-13	157.08	157.40	154.28	155.44	149.18	1,118,878
2025-01-10	158.40	159.54	156.92	157.56	151.21	1,064,221
2025-01-09	158.02	159.48	156.58	156.58	150.27	874,104
2025-01-08	158.08	159.76	157.60	158.58	152.19	1,077,965
2025-01-07	159.62	160.18	157.26	158.40	152.02	1,585,470
2025-01-06	158.62	159.64	155.78	159.64	153.21	1,345,018
2025-01-03	159.30	159.46	158.04	158.58	152.19	1,040,083
2025-01-02	155.70	160.50	155.62	160.14	153.69	1,636,969
2024-12-31	153.22	154.98	153.16	154.78	148.55	278,864
2024-12-30	154.26	155.74	154.02	154.38	148.16	753,659
2024-12-27	154.00	155.30	153.40	155.30	149.04	773,490
2024-12-24	153.72	154.70	153.66	153.70	147.51	187,550
2024-12-23	154.32	154.70	153.16	153.90	147.70	968,295
2024-12-20	155.60	156.36	152.86	154.78	148.55	2,249,485
2024-12-19	157.98	159.10	156.52	156.52	150.22	1,388,581
2024-12-18	158.20	159.98	158.20	158.86	152.46	1,005,190
2024-12-17	159.72	160.96	158.40	158.54	152.15	1,519,491
2024-12-16	159.58	160.14	157.58	157.86	151.50	1,254,312
2024-12-13	159.12	160.84	158.82	160.22	153.77	1,388,272
2024-12-12	156.36	159.90	156.36	159.90	153.46	1,077,016
2024-12-11	156.20	156.88	155.40	156.24	149.95	931,725
2024-12-10	157.08	157.32	155.84	156.20	149.91	1,411,830
2024-12-09	156.22	157.54	154.96	156.96	150.64	1,091,176
2024-12-06	156.16	156.76	154.50	155.16	148.91	1,232,135
2024-12-05	153.00	154.48	152.18	153.54	147.36	1,090,596
2024-12-04	152.50	154.22	152.30	154.22	148.01	1,357,767
2024-12-03	150.72	152.52	150.52	152.08	145.95	1,313,090
2024-12-02	146.52	150.58	146.44	150.52	144.46	1,799,001
2024-11-29	145.02	147.74	144.92	147.56	141.62	1,656,440

← NewerPage 8 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.