Airbus Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 153.01 | 153.20 | 148.76 | 150.43 | 146.58 | 394,564 |
| 2024-06-06 | 153.91 | 154.40 | 152.64 | 153.25 | 149.33 | 264,935 |
| 2024-06-05 | 153.49 | 154.42 | 151.68 | 153.48 | 149.56 | 2,360,416 |
| 2024-06-04 | 154.80 | 155.80 | 152.28 | 153.71 | 149.78 | 816,484 |
| 2024-06-03 | 159.01 | 160.04 | 154.70 | 155.30 | 151.33 | 766,553 |
| 2024-05-31 | 159.09 | 160.14 | 154.42 | 155.76 | 151.78 | 1,284,820 |
| 2024-05-30 | 155.01 | 160.02 | 152.00 | 159.68 | 155.60 | 451,209 |
| 2024-05-29 | 157.81 | 158.02 | 156.34 | 157.02 | 153.01 | 3,144,916 |
| 2024-05-28 | 159.85 | 160.76 | 157.75 | 159.78 | 155.70 | 170,919 |
| 2024-05-24 | 160.77 | 162.26 | 158.42 | 159.21 | 155.14 | 73,734 |
| 2024-05-23 | 160.52 | 161.84 | 159.42 | 161.23 | 157.11 | 205,213 |
| 2024-05-22 | 161.01 | 162.58 | 160.36 | 161.24 | 157.12 | 2,121,830 |
| 2024-05-21 | 162.00 | 162.22 | 159.18 | 160.65 | 156.55 | 1,338,954 |
| 2024-05-20 | 159.36 | 161.40 | 158.00 | 160.28 | 156.18 | 285,065 |
| 2024-05-17 | 157.89 | 159.90 | 157.20 | 158.35 | 154.30 | 140,358 |
| 2024-05-16 | 159.68 | 160.96 | 158.00 | 159.22 | 155.15 | 1,540,868 |
| 2024-05-15 | 160.52 | 160.52 | 157.74 | 159.41 | 155.34 | 422,125 |
| 2024-05-14 | 157.81 | 158.90 | 156.86 | 157.81 | 153.78 | 4,346,217 |
| 2024-05-13 | 159.53 | 160.80 | 156.76 | 157.71 | 153.68 | 857,407 |
| 2024-05-10 | 162.77 | 163.76 | 159.80 | 162.37 | 158.22 | 408,906 |
| 2024-05-09 | 162.50 | 162.50 | 160.12 | 161.60 | 157.47 | 152,289 |
| 2024-05-08 | 159.56 | 162.84 | 159.56 | 161.52 | 157.39 | 450,004 |
| 2024-05-07 | 159.00 | 159.00 | 155.72 | 157.32 | 153.30 | 1,565,365 |
| 2024-05-03 | 154.00 | 155.38 | 152.64 | 154.80 | 150.85 | 462,589 |
| 2024-05-02 | 155.30 | 155.60 | 153.10 | 153.70 | 149.77 | 1,930,129 |
| 2024-04-30 | 154.68 | 157.00 | 154.68 | 156.20 | 152.21 | 318,072 |
| 2024-04-29 | 157.49 | 157.74 | 154.14 | 155.17 | 151.20 | 3,705,496 |
| 2024-04-26 | 157.30 | 158.42 | 153.74 | 156.83 | 152.83 | 2,549,889 |
| 2024-04-25 | 161.57 | 163.20 | 153.08 | 158.42 | 154.37 | 5,002,033 |
| 2024-04-24 | 164.70 | 164.70 | 161.74 | 163.75 | 159.57 | 607,884 |
| 2024-04-23 | 163.00 | 163.00 | 160.46 | 162.23 | 158.09 | 6,477,643 |
| 2024-04-22 | 160.40 | 161.58 | 159.06 | 161.33 | 157.21 | 4,044,322 |
| 2024-04-19 | 157.49 | 161.64 | 157.34 | 160.04 | 155.95 | 7,190,088 |
| 2024-04-18 | 161.11 | 162.32 | 158.92 | 160.68 | 156.58 | 2,967,059 |
| 2024-04-17 | 158.86 | 161.80 | 158.04 | 160.05 | 155.96 | 8,826,279 |
| 2024-04-16 | 159.49 | 163.98 | 157.00 | 158.81 | 154.76 | 2,310,694 |
| 2024-04-15 | 164.00 | 165.40 | 161.92 | 164.89 | 159.70 | 998,746 |
| 2024-04-12 | 163.76 | 165.28 | 161.28 | 163.42 | 158.28 | 272,347 |
| 2024-04-11 | 164.52 | 165.64 | 161.48 | 162.38 | 157.27 | 2,366,612 |
| 2024-04-10 | 164.00 | 165.98 | 162.70 | 164.20 | 159.04 | 2,380,119 |
| 2024-04-09 | 171.01 | 171.58 | 164.38 | 169.62 | 164.29 | 1,967,885 |
| 2024-04-08 | 168.61 | 171.18 | 167.00 | 170.26 | 164.90 | 683,012 |
| 2024-04-05 | 165.24 | 168.98 | 165.24 | 165.75 | 160.54 | 620,191 |
| 2024-04-04 | 168.08 | 169.08 | 166.98 | 167.99 | 162.70 | 383,038 |
| 2024-04-03 | 166.06 | 168.61 | 166.06 | 167.68 | 162.40 | 5,357,055 |
| 2024-04-02 | 170.00 | 171.74 | 166.48 | 167.68 | 162.41 | 1,650,905 |
| 2024-03-28 | 171.51 | 172.64 | 169.46 | 170.84 | 165.47 | 1,020,134 |
| 2024-03-27 | 171.09 | 172.82 | 169.60 | 171.64 | 166.24 | 649,464 |
| 2024-03-26 | 170.50 | 171.30 | 169.08 | 170.55 | 165.18 | 742,237 |
| 2024-03-25 | 169.89 | 171.06 | 168.88 | 170.19 | 164.84 | 433,153 |
| 2024-03-22 | 170.00 | 170.88 | 169.38 | 169.88 | 164.53 | 241,777 |
| 2024-03-21 | 169.83 | 171.02 | 167.04 | 168.99 | 163.67 | 1,270,081 |
| 2024-03-20 | 166.18 | 168.56 | 165.92 | 167.81 | 162.53 | 371,269 |
| 2024-03-19 | 163.81 | 167.42 | 162.24 | 166.12 | 160.89 | 759,415 |
| 2024-03-18 | 162.25 | 164.16 | 161.52 | 162.79 | 157.67 | 811,920 |
| 2024-03-15 | 161.13 | 163.46 | 159.38 | 162.61 | 157.50 | 867,502 |
| 2024-03-14 | 160.10 | 161.88 | 158.32 | 160.38 | 155.33 | 367,064 |
| 2024-03-13 | 159.01 | 159.86 | 157.06 | 159.20 | 154.19 | 2,464,111 |
| 2024-03-12 | 157.22 | 158.18 | 155.66 | 156.70 | 151.77 | 512,311 |
| 2024-03-11 | 158.40 | 159.02 | 156.60 | 156.80 | 151.87 | 362,387 |
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.