Airbus Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	128.00	128.94	127.18	128.37	124.33	1,856,490
2023-06-26	126.00	128.20	125.00	127.76	123.75	230,722
2023-06-23	126.44	127.64	125.88	126.75	122.77	661,852
2023-06-22	129.30	129.48	127.00	127.57	123.55	971,256
2023-06-21	132.40	133.16	129.42	133.06	128.87	750,421
2023-06-20	131.47	132.66	130.76	131.89	127.74	428,679
2023-06-19	133.20	133.98	131.18	131.64	127.50	831,728
2023-06-16	130.23	132.32	129.69	131.22	127.10	2,977,538
2023-06-15	129.97	130.44	129.22	129.88	125.79	1,485,080
2023-06-14	129.89	130.04	129.22	129.49	125.42	691,918
2023-06-13	130.67	130.78	129.06	130.16	126.07	1,552,518
2023-06-12	129.01	130.42	128.78	129.67	125.59	2,982,483
2023-06-09	126.42	128.98	126.10	128.36	124.33	675,731
2023-06-08	126.50	126.88	125.38	126.51	122.54	8,072,045
2023-06-07	127.15	127.62	125.84	126.80	122.81	302,964
2023-06-06	127.62	127.62	126.00	127.22	123.22	341,302
2023-06-05	129.53	130.06	126.08	127.51	123.50	664,163
2023-06-02	128.00	128.38	125.82	126.88	122.89	349,786
2023-06-01	126.22	126.22	123.92	124.20	120.29	358,397
2023-05-31	122.48	124.96	122.48	124.10	120.20	1,354,315
2023-05-30	125.01	125.38	123.64	124.60	120.68	3,184,236
2023-05-26	123.51	125.80	123.42	125.21	121.27	1,256,211
2023-05-25	124.00	125.52	123.70	124.84	120.92	1,385,673
2023-05-24	124.67	124.94	123.22	123.81	119.92	1,565,931
2023-05-23	125.92	128.02	125.92	127.31	123.31	564,219
2023-05-22	128.73	129.46	127.63	128.09	124.06	467,960
2023-05-19	128.90	130.02	128.90	129.29	125.22	296,321
2023-05-18	129.89	131.18	128.30	128.78	124.73	1,285,477
2023-05-17	126.80	129.74	126.00	128.23	124.20	681,758
2023-05-16	124.21	126.75	123.06	125.85	121.89	622,688
2023-05-15	123.01	123.44	122.42	122.96	119.09	299,925
2023-05-12	121.70	122.82	121.62	122.54	118.68	328,057
2023-05-11	121.97	123.26	120.10	121.12	117.31	914,205
2023-05-10	122.00	122.90	121.58	121.71	117.88	649,491
2023-05-09	120.98	121.62	120.12	121.55	117.73	1,264,334
2023-05-05	122.48	122.80	120.40	121.98	118.15	360,691
2023-05-04	123.01	124.82	120.42	122.67	118.81	3,188,906
2023-05-03	124.00	126.34	123.52	124.38	120.46	778,981
2023-05-02	126.80	127.28	124.57	126.27	122.30	4,409,732
2023-04-28	125.49	127.16	124.58	125.21	121.27	1,189,343
2023-04-27	123.97	126.48	123.74	126.25	122.27	2,045,433
2023-04-26	126.23	126.38	122.62	123.62	119.73	683,711
2023-04-25	125.01	127.00	124.52	125.95	121.99	841,107
2023-04-24	127.01	128.44	126.92	127.85	122.09	213,501
2023-04-21	129.01	129.58	127.14	127.14	121.41	446,695
2023-04-20	128.06	129.70	128.06	129.30	123.47	334,130
2023-04-19	127.81	128.92	127.70	128.36	122.57	1,242,965
2023-04-18	126.00	128.72	125.34	127.77	122.01	12,542,110
2023-04-17	126.33	128.52	126.22	127.74	121.98	1,284,321
2023-04-14	126.52	126.52	124.88	126.30	120.60	744,932
2023-04-13	126.02	127.34	125.89	126.46	120.76	1,688,867
2023-04-12	125.83	127.40	125.58	126.39	120.69	3,121,908
2023-04-11	126.65	127.10	125.48	125.96	120.28	784,256
2023-04-06	124.48	126.18	124.16	125.60	119.94	426,732
2023-04-05	125.01	126.24	124.38	124.50	118.89	1,419,812
2023-04-04	126.12	126.74	124.82	125.46	119.80	795,132
2023-04-03	123.19	126.32	123.19	125.21	119.57	4,163,067
2023-03-31	122.48	123.66	122.38	123.30	117.74	972,542
2023-03-30	121.89	122.86	121.66	122.26	116.75	313,940
2023-03-29	119.26	121.86	118.90	120.85	115.41	581,701

← NewerPage 15 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.