Airbus Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	142.82	143.84	141.82	143.00	138.50	1,104,741
2023-12-12	141.81	142.82	140.28	142.56	138.07	472,709
2023-12-11	140.98	143.04	140.98	142.04	137.57	823,411
2023-12-08	139.49	142.00	135.98	141.83	137.37	1,071,525
2023-12-07	137.20	141.98	137.20	138.00	133.66	367,149
2023-12-06	137.07	139.26	135.72	138.28	133.93	764,742
2023-12-05	136.50	137.00	135.26	135.99	131.71	507,951
2023-12-04	137.57	138.88	136.68	137.18	132.86	676,178
2023-12-01	136.96	138.30	135.40	137.95	133.61	743,037
2023-11-30	135.85	136.42	134.90	135.99	131.71	802,691
2023-11-29	133.88	136.80	133.88	136.20	131.92	620,782
2023-11-28	133.89	134.90	132.84	134.54	130.31	1,147,819
2023-11-27	134.67	135.56	133.60	133.76	129.55	296,805
2023-11-24	134.50	135.80	133.98	134.72	130.48	283,805
2023-11-23	134.00	135.62	133.48	134.60	130.36	295,521
2023-11-22	134.00	134.52	132.08	133.77	129.56	342,781
2023-11-21	132.10	133.94	132.10	133.74	129.54	851,218
2023-11-20	132.50	133.96	131.48	133.19	129.00	867,135
2023-11-17	132.00	132.36	130.52	131.74	127.60	1,505,167
2023-11-16	131.45	132.28	129.86	131.80	127.65	234,508
2023-11-15	132.50	132.58	130.66	131.34	127.21	505,318
2023-11-14	130.73	132.28	128.90	131.54	127.41	509,147
2023-11-13	129.01	130.86	127.76	129.59	125.51	356,188
2023-11-10	128.35	129.02	126.78	128.35	124.31	523,855
2023-11-09	128.48	129.90	126.08	127.32	123.31	883,048
2023-11-08	127.89	130.68	127.02	128.95	124.89	1,955,081
2023-11-07	127.51	129.38	127.40	129.12	125.06	1,013,264
2023-11-06	128.88	129.82	127.92	128.61	124.57	533,035
2023-11-03	129.01	129.92	127.80	129.55	125.47	582,656
2023-11-02	128.50	129.82	126.47	129.08	125.02	1,087,417
2023-11-01	126.00	128.34	126.00	127.18	123.18	853,908
2023-10-31	126.94	127.70	124.82	126.09	122.13	360,931
2023-10-30	124.20	126.66	124.20	126.13	122.16	1,882,867
2023-10-27	127.81	127.84	124.22	124.98	121.05	304,101
2023-10-26	125.01	126.82	124.06	126.14	122.17	553,571
2023-10-25	124.21	125.50	123.44	124.55	120.63	343,512
2023-10-24	122.50	127.22	122.48	125.19	121.25	739,998
2023-10-23	124.21	124.28	120.28	121.67	117.85	345,052
2023-10-20	122.82	122.84	121.26	121.28	117.47	722,663
2023-10-19	122.40	125.60	122.40	123.45	119.56	775,456
2023-10-18	126.33	127.28	124.60	125.41	121.46	1,315,942
2023-10-17	124.69	127.40	122.18	126.67	122.68	2,421,892
2023-10-16	121.74	123.60	121.06	122.52	118.67	641,500
2023-10-13	126.30	126.30	121.82	121.98	118.14	575,694
2023-10-12	127.66	128.78	125.52	126.20	122.23	545,805
2023-10-11	125.01	126.62	124.70	126.22	122.25	533,485
2023-10-10	123.89	125.72	122.46	125.60	121.65	1,713,890
2023-10-09	123.91	124.34	122.58	123.11	119.23	292,765
2023-10-06	124.38	124.38	122.36	123.36	119.48	1,133,620
2023-10-05	124.20	124.20	122.98	123.70	119.81	2,347,347
2023-10-04	124.42	124.86	123.30	124.08	120.18	1,066,055
2023-10-03	124.67	125.60	124.10	124.86	120.93	533,427
2023-10-02	128.78	128.78	125.50	125.54	121.59	553,566
2023-09-29	126.54	128.28	126.02	127.70	123.68	670,783
2023-09-28	124.29	126.82	123.98	126.78	122.79	893,473
2023-09-27	123.01	125.82	122.92	123.64	119.75	364,061
2023-09-26	122.71	125.02	121.50	123.56	119.67	469,378
2023-09-25	123.93	124.68	122.16	122.94	119.07	497,929
2023-09-22	125.01	125.24	123.70	124.66	120.73	401,177
2023-09-21	128.34	128.34	125.45	125.77	121.81	629,799

← NewerPage 13 of 22 · 1,261 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.