Airbus Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	209.05	212.00	205.70	209.53	209.53	93,677
2026-07-24	202.55	206.05	202.55	206.05	206.05	87,539
2026-07-23	202.80	208.80	202.80	204.86	204.86	397,762
2026-07-22	204.00	209.10	202.00	206.28	206.28	999,693
2026-07-21	190.70	196.38	190.70	194.03	194.03	83,632
2026-07-20	191.01	194.20	188.56	192.72	192.72	536,313
2026-07-17	193.01	194.84	191.82	194.32	194.32	149,715
2026-07-16	196.92	196.92	193.94	195.80	195.80	112,465
2026-07-15	193.01	196.70	192.58	195.46	195.46	1,070,640
2026-07-14	192.00	195.94	191.60	192.18	192.18	703,867
2026-07-13	196.00	198.90	186.00	195.20	195.20	40,903
2026-07-10	194.72	197.28	194.72	196.08	196.08	586,577
2026-07-09	200.00	200.10	194.08	194.88	194.88	143,092
2026-07-08	200.10	202.65	197.28	198.68	198.68	677,161
2026-07-07	207.01	210.95	203.55	206.31	206.31	322,348
2026-07-06	206.00	210.20	200.65	209.40	209.40	1,327,458
2026-07-03	207.96	209.15	204.90	205.85	205.85	307,600
2026-07-02	197.30	204.90	197.30	204.05	204.05	129,983
2026-07-01	195.01	199.66	189.80	198.52	198.52	337,410
2026-06-30	192.30	195.20	191.76	194.54	194.54	261,914
2026-06-29	192.49	196.04	188.38	190.69	190.69	349,978
2026-06-26	193.81	194.76	190.38	191.51	191.51	697,410
2026-06-25	195.01	196.90	193.42	195.55	195.55	150,231
2026-06-24	190.53	195.11	190.22	194.72	194.72	380,805
2026-06-23	189.01	194.82	187.30	189.49	189.49	166,535
2026-06-22	190.42	190.58	187.18	187.42	187.42	347,229
2026-06-19	191.11	193.52	185.49	189.90	189.90	270,706
2026-06-18	189.30	193.76	188.40	192.40	192.40	804,661
2026-06-17	185.28	188.60	184.86	187.92	187.92	433,772
2026-06-16	186.00	186.88	184.12	186.49	186.49	1,440,502
2026-06-15	183.07	187.18	182.74	185.80	185.80	183,812
2026-06-12	179.97	183.70	177.92	178.98	178.98	1,090,952
2026-06-11	175.41	176.96	174.40	175.26	175.26	2,634,585
2026-06-10	176.50	177.54	171.75	174.66	174.66	72,465
2026-06-09	176.88	179.08	173.76	176.66	176.66	265,479
2026-06-08	174.04	179.20	172.64	176.96	176.96	259,045
2026-06-05	178.52	181.38	174.22	178.86	178.86	665,942
2026-06-04	170.00	177.16	169.10	175.46	175.46	189,085
2026-06-03	170.50	171.08	167.96	168.59	168.59	405,851
2026-06-02	174.98	178.22	172.04	174.98	174.98	698,060
2026-06-01	177.43	179.46	171.58	177.05	177.05	353,367
2026-05-29	180.90	182.92	178.50	179.88	179.88	1,076,430
2026-05-28	172.46	178.66	172.46	177.40	177.40	117,897
2026-05-27	172.02	177.82	171.46	176.34	176.34	1,046,378
2026-05-26	174.61	176.08	172.12	172.42	172.42	213,453
2026-05-22	168.80	170.22	166.50	168.80	168.80	252,663
2026-05-21	172.90	173.00	165.96	169.68	169.68	801,578
2026-05-20	170.00	175.50	166.76	173.36	173.36	1,340,901
2026-05-19	173.49	174.58	168.96	169.10	169.10	368,140
2026-05-18	165.60	172.12	164.78	165.52	165.52	380,176
2026-05-15	170.52	171.86	167.46	169.28	169.28	392,188
2026-05-14	174.35	174.76	171.84	173.66	173.66	339,699
2026-05-13	173.89	174.50	170.95	173.94	173.94	2,365,869
2026-05-12	173.38	174.56	171.66	172.24	172.24	2,492,111
2026-05-11	179.13	184.18	174.28	177.72	177.72	1,008,289
2026-05-08	181.43	183.70	177.02	181.73	181.73	594,476
2026-05-07	188.71	190.84	183.44	183.44	183.44	617,450
2026-05-06	178.80	191.90	178.80	179.44	179.44	861,959
2026-05-05	176.10	181.40	174.46	175.77	175.77	334,552
2026-05-01	174.35	174.35	174.35	174.35	174.35	0

← NewerPage 2 of 3 · 128 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.