Airbus Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 138.58 | 139.26 | 136.34 | 136.70 | 133.21 | 64,350 |
| 2024-08-30 | 140.06 | 140.92 | 138.82 | 139.59 | 136.03 | 365,093 |
| 2024-08-29 | 140.40 | 142.04 | 140.40 | 140.44 | 136.85 | 252,057 |
| 2024-08-28 | 141.26 | 142.52 | 140.74 | 141.56 | 137.94 | 226,084 |
| 2024-08-27 | 141.38 | 142.00 | 140.80 | 141.33 | 137.72 | 472,515 |
| 2024-08-23 | 140.00 | 141.08 | 139.28 | 140.70 | 137.11 | 448,929 |
| 2024-08-22 | 139.41 | 139.94 | 138.62 | 138.88 | 135.33 | 450,860 |
| 2024-08-21 | 138.50 | 139.10 | 138.12 | 138.86 | 135.31 | 305,549 |
| 2024-08-20 | 139.01 | 148.70 | 123.73 | 138.70 | 135.16 | 290,976 |
| 2024-08-19 | 137.62 | 138.52 | 134.66 | 135.41 | 131.95 | 71,655 |
| 2024-08-16 | 137.62 | 137.62 | 136.32 | 137.62 | 134.10 | 151,775 |
| 2024-08-15 | 133.41 | 141.74 | 120.15 | 120.15 | 117.08 | 1,579,410 |
| 2024-08-14 | 134.50 | 135.30 | 123.13 | 123.13 | 119.99 | 1,063,968 |
| 2024-08-13 | 134.44 | 134.92 | 133.66 | 134.28 | 130.85 | 896,324 |
| 2024-08-12 | 135.28 | 135.28 | 133.34 | 133.68 | 130.27 | 45,299 |
| 2024-08-09 | 135.86 | 135.86 | 133.86 | 134.66 | 131.22 | 162,035 |
| 2024-08-08 | 133.16 | 135.02 | 133.16 | 134.75 | 131.30 | 570,471 |
| 2024-08-07 | 135.01 | 136.12 | 132.74 | 135.03 | 131.59 | 216,694 |
| 2024-08-06 | 135.01 | 148.70 | 123.73 | 148.70 | 144.90 | 1,438,421 |
| 2024-08-05 | 129.36 | 137.08 | 122.50 | 135.41 | 131.95 | 955,692 |
| 2024-08-02 | 132.29 | 135.26 | 131.88 | 132.14 | 128.77 | 376,517 |
| 2024-08-01 | 141.01 | 141.74 | 111.32 | 138.32 | 134.78 | 3,308,450 |
| 2024-07-31 | 140.00 | 143.14 | 137.96 | 139.58 | 136.01 | 432,361 |
| 2024-07-30 | 132.82 | 144.72 | 113.92 | 133.34 | 129.93 | 981,814 |
| 2024-07-29 | 131.81 | 132.48 | 109.91 | 130.16 | 126.84 | 538,672 |
| 2024-07-26 | 129.15 | 130.98 | 119.43 | 128.57 | 125.28 | 1,264,452 |
| 2024-07-25 | 129.56 | 129.56 | 112.98 | 115.89 | 112.93 | 1,661,690 |
| 2024-07-24 | 131.15 | 132.16 | 130.36 | 131.10 | 127.75 | 1,702,891 |
| 2024-07-23 | 132.42 | 132.80 | 130.60 | 132.28 | 128.90 | 379,652 |
| 2024-07-22 | 132.44 | 135.41 | 122.50 | 135.41 | 131.95 | 2,627,752 |
| 2024-07-19 | 131.95 | 132.88 | 130.76 | 131.67 | 128.30 | 357,622 |
| 2024-07-18 | 133.01 | 133.36 | 130.88 | 133.16 | 129.76 | 109,800 |
| 2024-07-17 | 132.90 | 133.82 | 131.34 | 132.62 | 129.23 | 668,853 |
| 2024-07-16 | 132.71 | 133.80 | 131.92 | 133.32 | 129.92 | 335,424 |
| 2024-07-15 | 133.01 | 134.16 | 132.20 | 132.82 | 129.43 | 356,448 |
| 2024-07-12 | 131.16 | 133.64 | 131.16 | 133.32 | 129.91 | 400,627 |
| 2024-07-11 | 133.49 | 134.08 | 131.96 | 132.42 | 129.04 | 36,453 |
| 2024-07-10 | 132.84 | 134.26 | 130.96 | 132.84 | 129.45 | 446,948 |
| 2024-07-09 | 135.01 | 137.10 | 131.82 | 134.74 | 131.30 | 93,082 |
| 2024-07-08 | 136.21 | 137.28 | 133.96 | 136.32 | 132.84 | 372,621 |
| 2024-07-05 | 137.70 | 138.12 | 135.28 | 137.32 | 133.81 | 145,857 |
| 2024-07-04 | 137.60 | 137.60 | 135.02 | 135.94 | 132.47 | 103,361 |
| 2024-07-03 | 133.17 | 136.10 | 131.08 | 135.34 | 131.88 | 168,302 |
| 2024-07-02 | 129.64 | 132.44 | 129.22 | 130.11 | 126.79 | 91,912 |
| 2024-07-01 | 132.72 | 132.72 | 127.48 | 131.06 | 127.71 | 1,278,622 |
| 2024-06-28 | 131.01 | 131.78 | 127.54 | 128.48 | 125.20 | 170,426 |
| 2024-06-27 | 132.10 | 132.74 | 129.90 | 130.78 | 127.44 | 148,042 |
| 2024-06-26 | 135.22 | 137.28 | 129.14 | 135.40 | 131.94 | 2,086,157 |
| 2024-06-25 | 137.01 | 140.00 | 129.98 | 132.61 | 129.23 | 1,425,955 |
| 2024-06-24 | 149.20 | 150.52 | 147.70 | 148.94 | 145.14 | 244,241 |
| 2024-06-21 | 149.01 | 149.66 | 147.56 | 148.58 | 144.78 | 1,857,794 |
| 2024-06-20 | 147.04 | 149.04 | 147.04 | 148.04 | 144.26 | 1,021,921 |
| 2024-06-19 | 148.80 | 148.80 | 147.64 | 148.23 | 144.45 | 1,181,931 |
| 2024-06-18 | 147.57 | 148.36 | 146.40 | 148.12 | 144.34 | 862,782 |
| 2024-06-17 | 144.63 | 145.80 | 142.82 | 143.66 | 139.99 | 291,393 |
| 2024-06-14 | 145.66 | 146.34 | 141.84 | 143.38 | 139.72 | 119,525 |
| 2024-06-13 | 149.20 | 149.30 | 145.80 | 149.24 | 145.43 | 665,274 |
| 2024-06-12 | 149.43 | 150.16 | 147.62 | 148.66 | 144.86 | 2,892,949 |
| 2024-06-11 | 150.21 | 150.88 | 147.14 | 148.50 | 144.71 | 1,574,736 |
| 2024-06-10 | 147.91 | 151.04 | 146.56 | 148.13 | 144.34 | 1,472,530 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-21 | 3.2000 EUR |
| 2025-04-22 | 1.0000 EUR |
| 2024-04-16 | 1.0000 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.