Airbus Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	158.00	158.34	156.40	157.92	152.95	692,606
2024-03-07	157.45	159.20	156.64	158.02	153.05	789,553
2024-03-06	158.90	159.86	156.62	158.00	153.03	383,861
2024-03-05	157.49	157.94	153.60	157.51	152.55	868,600
2024-03-04	152.35	155.84	152.24	154.87	150.00	988,067
2024-03-01	154.23	155.12	152.04	153.55	148.72	428,070
2024-02-29	153.26	154.04	149.70	153.38	148.56	2,186,675
2024-02-28	148.50	153.78	147.10	151.85	147.07	679,353
2024-02-27	147.66	148.86	146.44	148.02	143.36	702,830
2024-02-26	147.95	148.86	146.64	147.47	142.83	328,207
2024-02-23	147.89	148.34	146.50	147.99	143.33	529,233
2024-02-22	146.00	147.88	144.98	147.27	142.64	415,659
2024-02-21	146.00	146.61	144.08	145.75	141.16	3,214,338
2024-02-20	143.87	145.50	142.78	145.00	140.44	1,396,726
2024-02-19	146.26	146.26	143.92	145.27	140.70	888,334
2024-02-16	148.92	149.26	144.96	147.46	142.83	594,742
2024-02-15	151.01	151.18	146.02	148.86	144.18	962,144
2024-02-14	149.13	151.96	148.00	150.28	145.55	2,497,465
2024-02-13	148.00	150.86	147.22	148.96	144.27	525,604
2024-02-12	150.98	151.42	148.50	149.41	144.71	429,363
2024-02-09	151.70	152.62	147.00	150.68	145.94	437,230
2024-02-08	151.01	152.32	149.78	150.78	146.04	188,132
2024-02-07	152.58	153.18	150.48	151.13	146.37	432,057
2024-02-06	149.62	152.20	148.16	151.70	146.93	387,205
2024-02-05	149.09	150.16	148.26	149.28	144.59	519,931
2024-02-02	148.33	149.66	146.50	149.07	144.38	144,637
2024-02-01	147.60	148.70	146.32	147.16	142.53	992,760
2024-01-31	150.14	150.14	147.46	149.07	144.38	366,364
2024-01-30	149.81	151.40	148.18	149.96	145.24	222,641
2024-01-29	148.54	150.36	148.38	149.05	144.36	174,549
2024-01-26	149.52	149.52	147.58	149.17	144.47	826,378
2024-01-25	147.20	149.02	145.84	147.68	143.04	386,260
2024-01-24	147.01	148.86	144.72	146.94	142.32	525,299
2024-01-23	151.01	151.44	147.34	148.58	143.91	1,000,305
2024-01-22	148.84	150.90	147.94	150.04	145.32	976,170
2024-01-19	150.31	151.00	146.18	148.99	144.31	1,466,627
2024-01-18	148.25	150.24	146.14	149.72	145.01	444,914
2024-01-17	146.23	148.48	145.44	147.01	142.39	1,593,255
2024-01-16	147.87	148.92	146.24	147.75	143.10	397,646
2024-01-15	148.80	150.10	147.90	148.24	143.58	837,200
2024-01-12	145.81	149.21	143.00	148.89	144.21	593,752
2024-01-11	144.80	145.24	143.70	144.50	139.95	685,316
2024-01-10	142.94	144.64	142.84	143.83	139.31	389,459
2024-01-09	144.00	145.46	142.34	143.08	138.58	762,665
2024-01-08	142.80	143.56	140.72	141.45	137.00	1,495,678
2024-01-05	138.24	140.14	138.24	139.72	135.33	3,164,578
2024-01-04	139.70	139.70	136.34	139.12	134.75	569,838
2024-01-03	140.52	142.12	136.48	136.91	132.60	502,119
2024-01-02	141.01	142.38	134.98	140.43	136.01	662,134
2023-12-29	139.49	140.42	139.46	139.90	135.50	173,760
2023-12-28	140.00	140.14	138.98	139.76	135.36	247,249
2023-12-27	140.00	140.04	139.04	139.45	135.06	142,061
2023-12-22	138.54	140.14	138.38	140.04	135.63	410,440
2023-12-21	137.01	138.82	136.48	138.30	133.95	626,507
2023-12-20	140.21	140.82	137.68	138.00	133.66	2,749,300
2023-12-19	139.28	140.18	138.36	139.88	135.48	1,320,930
2023-12-18	139.38	139.54	138.58	139.30	134.92	718,988
2023-12-15	140.54	141.64	138.78	139.47	135.08	1,595,066
2023-12-14	143.49	143.92	139.66	140.43	136.01	739,050
2023-12-13	142.82	143.84	141.82	143.00	138.50	1,104,741

← NewerPage 12 of 21 · 1,260 trading daysOlder →

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.