Airbus Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	129.01	130.34	128.84	129.61	125.54	540,269
2023-09-19	130.26	130.26	129.12	129.69	125.61	1,356,157
2023-09-18	131.45	131.48	129.76	130.25	126.15	1,717,838
2023-09-15	132.26	132.26	130.53	131.35	127.21	470,504
2023-09-14	129.41	130.64	129.06	130.42	126.32	586,431
2023-09-13	130.90	131.08	128.88	130.18	126.08	980,190
2023-09-12	132.69	133.88	130.02	131.44	127.30	636,188
2023-09-11	136.00	136.48	132.54	134.09	129.88	948,734
2023-09-08	135.70	137.06	133.80	135.25	131.00	720,116
2023-09-07	133.46	137.14	133.46	133.80	129.59	642,626
2023-09-06	133.24	134.83	132.84	133.93	129.71	1,170,023
2023-09-05	132.98	134.82	132.56	133.84	129.63	1,368,328
2023-09-04	134.69	135.52	133.86	134.16	129.94	248,682
2023-09-01	135.60	135.60	133.78	134.13	129.91	228,560
2023-08-31	134.16	136.20	133.61	135.37	131.11	505,659
2023-08-30	132.80	134.14	131.70	133.47	129.27	161,643
2023-08-29	132.00	132.64	131.38	132.59	128.42	404,752
2023-08-25	128.50	130.96	128.18	130.63	126.52	489,723
2023-08-24	130.35	131.92	129.28	129.44	125.37	214,161
2023-08-23	129.26	130.22	129.10	129.65	125.57	196,651
2023-08-22	129.60	129.88	128.26	129.23	125.17	659,746
2023-08-21	126.78	128.52	126.78	127.93	123.90	252,086
2023-08-18	127.01	127.30	125.30	126.43	122.46	1,853,783
2023-08-17	128.10	128.76	127.00	127.56	123.55	133,595
2023-08-16	128.50	129.54	128.22	129.04	124.98	300,674
2023-08-15	130.73	130.74	128.54	129.03	124.97	227,022
2023-08-14	130.42	131.04	129.70	130.30	126.20	777,406
2023-08-11	132.10	132.10	130.70	130.71	126.60	194,571
2023-08-10	131.72	132.80	131.00	131.93	127.78	1,127,849
2023-08-09	131.28	132.74	131.28	131.76	127.62	176,990
2023-08-08	129.12	131.16	129.12	130.19	126.10	596,381
2023-08-07	130.69	131.48	129.98	131.30	127.17	834,456
2023-08-04	130.52	131.70	130.24	130.78	126.67	592,429
2023-08-03	130.00	131.20	129.04	130.42	126.32	1,102,963
2023-08-02	130.96	133.10	130.64	131.95	127.80	335,488
2023-08-01	134.00	134.68	131.80	132.11	127.95	725,255
2023-07-31	133.62	134.36	133.06	134.01	129.79	441,229
2023-07-28	130.69	134.58	130.54	133.39	129.19	677,787
2023-07-27	132.54	132.54	128.90	130.75	126.64	1,726,015
2023-07-26	133.01	133.98	129.66	133.21	129.02	567,260
2023-07-25	135.01	138.76	131.42	135.94	131.66	1,423,034
2023-07-24	133.20	136.42	133.20	136.18	131.90	329,480
2023-07-21	134.02	135.40	134.02	134.69	130.45	651,187
2023-07-20	134.02	134.61	132.96	134.33	130.11	1,040,350
2023-07-19	134.12	135.36	133.96	134.48	130.25	396,705
2023-07-18	133.81	134.44	133.48	134.11	129.89	353,580
2023-07-17	132.80	134.14	132.34	133.51	129.31	277,345
2023-07-14	132.20	134.50	132.20	133.12	128.94	238,670
2023-07-13	133.49	135.36	133.44	135.02	130.77	771,349
2023-07-12	133.41	133.49	131.40	132.45	128.29	680,877
2023-07-11	132.40	132.98	131.02	132.27	128.11	1,482,121
2023-07-10	130.90	132.28	130.62	131.45	127.32	621,968
2023-07-07	131.17	131.99	129.38	130.41	126.31	278,016
2023-07-06	132.66	132.66	129.22	132.10	127.94	540,983
2023-07-05	131.09	133.36	130.88	132.69	128.51	535,363
2023-07-04	132.18	133.00	130.98	131.42	127.29	207,134
2023-07-03	132.73	133.74	131.64	132.31	128.15	611,689
2023-06-30	131.49	132.76	130.56	132.28	128.12	1,760,528
2023-06-29	130.56	131.22	130.08	130.68	126.57	276,180
2023-06-28	130.37	130.80	128.82	130.43	126.33	306,489

← NewerPage 14 of 22 · 1,266 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.