Airbus Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	140.80	145.52	140.70	145.14	139.29	1,312,109
2024-11-27	136.34	140.60	135.28	139.38	133.77	1,653,296
2024-11-26	137.28	137.64	136.14	136.70	131.19	1,007,090
2024-11-25	139.48	140.44	138.24	138.32	132.75	1,574,297
2024-11-22	139.90	140.02	137.36	137.94	132.38	855,963
2024-11-21	137.56	140.04	136.56	139.50	133.88	1,050,455
2024-11-20	138.38	139.72	137.36	137.84	132.29	919,355
2024-11-19	138.32	138.36	135.10	137.26	131.73	954,743
2024-11-18	137.12	138.68	136.80	138.54	132.96	795,303
2024-11-15	137.90	138.98	136.74	138.04	132.48	1,155,402
2024-11-14	139.08	140.20	138.22	138.92	133.32	1,072,031
2024-11-13	139.10	140.26	137.60	138.46	132.88	1,381,466
2024-11-12	143.94	145.28	140.12	140.12	134.48	1,451,643
2024-11-11	143.68	145.66	143.46	145.48	139.62	1,013,673
2024-11-08	144.56	144.90	141.26	142.30	136.57	1,541,520
2024-11-07	142.72	145.26	141.36	144.40	138.58	1,091,627
2024-11-06	142.76	145.84	141.16	142.36	136.63	1,363,721
2024-11-05	140.52	142.30	139.90	141.82	136.11	817,551
2024-11-04	140.92	141.64	139.88	140.28	134.63	752,966
2024-11-01	139.36	143.04	139.12	141.60	135.90	1,058,909
2024-10-31	145.00	145.00	140.16	140.16	134.51	1,995,324
2024-10-30	140.04	140.42	137.42	139.74	134.11	1,013,455
2024-10-29	141.34	142.12	138.98	140.34	134.69	1,120,187
2024-10-28	140.92	141.70	138.52	139.88	134.25	974,153
2024-10-25	140.44	141.28	139.96	140.48	134.82	715,481
2024-10-24	141.60	142.06	140.84	141.12	135.44	871,044
2024-10-23	140.38	141.66	140.04	141.18	135.49	953,149
2024-10-22	138.20	142.30	137.56	141.24	135.55	1,597,799
2024-10-21	139.00	139.94	138.18	138.84	133.25	901,298
2024-10-18	140.72	141.24	139.56	139.56	133.94	1,361,131
2024-10-17	137.62	142.46	137.36	141.30	135.61	1,678,933
2024-10-16	135.20	136.80	134.72	135.96	130.48	1,367,862
2024-10-15	136.00	137.14	135.32	135.76	130.29	1,876,035
2024-10-14	133.48	135.32	132.10	135.12	129.68	1,002,500
2024-10-11	127.74	133.46	126.26	132.92	127.57	2,374,608
2024-10-10	126.06	128.92	125.98	127.90	122.75	892,814
2024-10-09	126.44	127.44	125.16	127.44	122.31	1,308,104
2024-10-08	126.38	126.92	124.72	126.34	121.25	1,118,793
2024-10-07	127.58	128.00	125.66	127.40	122.27	859,831
2024-10-04	126.28	127.54	125.56	126.84	121.73	1,519,047
2024-10-03	127.28	127.78	125.72	126.56	121.46	1,739,994
2024-10-02	128.70	129.26	127.20	127.34	122.21	1,861,096
2024-10-01	131.64	132.92	128.28	128.74	123.55	1,423,798
2024-09-30	133.44	133.52	131.22	131.22	125.93	1,416,305
2024-09-27	133.88	134.62	132.48	133.82	128.43	1,622,578
2024-09-26	134.66	135.40	133.54	134.34	128.93	1,010,118
2024-09-25	133.86	134.20	133.06	133.50	128.12	1,063,446
2024-09-24	134.50	134.94	133.66	134.92	129.49	831,978
2024-09-23	131.50	133.10	130.92	132.94	127.59	981,964
2024-09-20	133.60	133.90	130.76	130.84	125.57	2,148,326
2024-09-19	130.24	133.50	129.66	133.44	128.07	1,214,582
2024-09-18	129.50	130.36	128.58	128.72	123.54	970,965
2024-09-17	130.00	131.06	128.84	129.72	124.49	986,925
2024-09-16	129.70	130.92	129.38	129.42	124.21	737,384
2024-09-13	130.70	130.94	129.58	130.50	125.24	1,022,194
2024-09-12	130.92	131.56	128.92	130.54	125.28	1,143,348
2024-09-11	130.56	131.24	128.82	130.22	124.97	1,099,145
2024-09-10	129.70	131.32	129.32	130.44	125.19	948,445
2024-09-09	129.22	130.64	128.56	129.76	124.53	1,029,445
2024-09-06	131.22	132.28	128.34	128.34	123.17	1,524,619

← NewerPage 9 of 22 · 1,281 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.