Airbus Group SE historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	195.56	200.40	194.66	198.82	198.82	1,465,153
2026-10-15	188.20	195.06	188.20	194.78	194.78	1,577,437
2026-10-14	188.20	192.60	186.58	190.22	190.22	1,383,229
2026-10-13	187.40	188.80	186.14	186.50	186.50	928,422
2026-10-12	187.92	188.74	187.42	188.14	188.14	551,186
2026-10-09	189.14	189.44	186.34	187.80	187.80	959,019
2026-10-08	186.00	189.28	183.84	187.26	187.26	1,084,132
2026-10-07	186.06	188.76	185.86	187.44	187.44	991,928
2026-10-06	190.18	191.50	187.06	188.00	188.00	807,739
2026-10-05	189.20	190.22	188.10	189.08	189.08	1,319,005
2026-10-02	185.60	191.98	185.58	189.30	189.30	1,310,941
2026-10-01	189.46	190.86	185.60	185.60	185.60	1,231,483
2026-09-30	190.54	193.88	189.68	190.62	190.62	1,072,637
2026-09-29	193.16	193.76	189.95	190.48	190.48	1,083,115
2026-09-28	192.62	195.70	191.56	193.10	193.10	912,625
2026-09-25	194.52	195.36	188.12	192.40	192.40	1,728,900
2026-09-24	194.32	195.50	190.92	194.38	194.38	921,803
2026-09-23	195.50	197.60	192.64	195.02	195.02	1,024,476
2026-09-22	194.72	197.44	192.88	194.60	194.60	1,065,052
2026-09-21	195.06	196.00	192.96	194.78	194.78	927,996
2026-09-18	195.82	197.60	192.90	193.38	193.38	2,621,206

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.