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 |
| 2026-09-17 | 198.36 | 199.24 | 195.50 | 195.50 | 195.50 | 975,693 |
| 2026-09-16 | 195.84 | 197.62 | 194.78 | 196.28 | 196.28 | 951,096 |
| 2026-09-15 | 195.00 | 196.86 | 194.42 | 194.80 | 194.80 | 1,154,317 |
| 2026-09-14 | 198.12 | 199.38 | 193.60 | 195.00 | 195.00 | 1,261,720 |
| 2026-09-11 | 197.86 | 199.52 | 197.42 | 199.40 | 199.40 | 966,055 |
| 2026-09-10 | 196.70 | 198.72 | 195.16 | 195.78 | 195.78 | 775,400 |
| 2026-09-09 | 197.32 | 198.22 | 194.56 | 196.34 | 196.34 | 959,150 |
| 2026-09-08 | 197.40 | 200.70 | 195.70 | 200.70 | 200.70 | 495,626 |
| 2026-09-07 | 198.60 | 199.48 | 197.32 | 198.66 | 198.66 | 532,628 |
| 2026-09-04 | 196.48 | 202.15 | 196.48 | 198.96 | 198.96 | 686,153 |
| 2026-09-03 | 195.82 | 197.86 | 193.18 | 197.00 | 197.00 | 804,461 |
| 2026-09-02 | 195.26 | 198.36 | 193.70 | 196.90 | 196.90 | 740,124 |
| 2026-09-01 | 195.86 | 197.36 | 194.22 | 196.18 | 196.18 | 812,660 |
| 2026-08-31 | 202.75 | 203.10 | 197.24 | 197.24 | 197.24 | 1,312,370 |
| 2026-08-28 | 204.50 | 205.20 | 202.20 | 203.05 | 203.05 | 754,873 |
| 2026-08-27 | 206.20 | 206.85 | 202.40 | 203.40 | 203.40 | 781,659 |
| 2026-08-26 | 205.05 | 209.55 | 204.85 | 205.85 | 205.85 | 816,992 |
| 2026-08-25 | 204.55 | 207.65 | 204.50 | 204.55 | 204.55 | 833,198 |
| 2026-08-24 | 203.00 | 205.05 | 202.10 | 202.70 | 202.70 | 513,347 |
| 2026-08-21 | 204.35 | 204.55 | 202.85 | 203.70 | 203.70 | 767,813 |
| 2026-08-20 | 207.50 | 208.35 | 204.80 | 204.80 | 204.80 | 548,650 |
| 2026-08-19 | 210.40 | 211.75 | 208.05 | 208.05 | 208.05 | 600,124 |
| 2026-08-18 | 213.50 | 214.30 | 209.25 | 209.80 | 209.80 | 771,894 |
| 2026-08-17 | 215.75 | 216.35 | 213.85 | 214.25 | 214.25 | 567,135 |
| 2026-08-14 | 212.95 | 216.55 | 212.95 | 215.40 | 215.40 | 589,374 |
| 2026-08-13 | 214.65 | 215.95 | 212.90 | 212.90 | 212.90 | 617,161 |
| 2026-08-12 | 212.30 | 214.90 | 211.75 | 213.65 | 213.65 | 766,729 |
| 2026-08-11 | 214.10 | 214.30 | 210.90 | 212.50 | 212.50 | 628,949 |
| 2026-08-10 | 212.10 | 214.95 | 212.00 | 214.65 | 214.65 | 429,892 |
| 2026-08-07 | 213.50 | 216.20 | 212.85 | 213.60 | 213.60 | 694,849 |
| 2026-08-06 | 215.40 | 217.05 | 212.45 | 212.45 | 212.45 | 822,706 |
| 2026-08-05 | 215.00 | 216.40 | 214.25 | 214.95 | 214.95 | 883,678 |
| 2026-08-04 | 210.70 | 214.10 | 209.25 | 214.10 | 214.10 | 1,371,879 |
| 2026-08-03 | 206.35 | 209.85 | 206.30 | 208.00 | 208.00 | 1,121,553 |
| 2026-07-31 | 205.40 | 208.65 | 201.65 | 202.20 | 202.20 | 1,470,403 |
| 2026-07-30 | 206.55 | 207.90 | 203.05 | 204.00 | 204.00 | 1,508,027 |
| 2026-07-29 | 211.45 | 211.90 | 208.40 | 209.90 | 209.90 | 853,081 |
| 2026-07-28 | 210.60 | 213.35 | 209.35 | 212.00 | 212.00 | 1,277,149 |
| 2026-07-27 | 209.35 | 211.95 | 208.40 | 208.90 | 208.90 | 1,158,225 |
Page 1 of 2 · 65 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.