Airbus Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	174.35	174.35	174.35	174.35	174.35	0
2026-04-30	172.31	177.64	171.12	174.35	174.35	768,031
2026-04-29	165.20	176.48	162.66	172.49	172.49	1,322,471
2026-04-28	167.15	168.22	164.38	165.12	165.12	678,538
2026-04-27	165.91	167.48	164.56	166.66	166.66	771,942
2026-04-24	165.09	167.92	158.60	165.93	165.93	3,891,154
2026-04-23	165.26	169.30	163.84	166.63	166.63	1,129,204
2026-04-22	171.78	171.78	165.78	168.76	168.76	1,706,733
2026-04-21	174.31	179.92	168.67	174.34	174.34	279,682
2026-04-20	176.56	179.90	175.64	176.38	173.18	1,383,504
2026-04-17	170.92	181.96	170.70	179.48	176.22	1,189,988
2026-04-16	172.56	176.06	169.12	171.41	168.30	206,723
2026-04-15	172.23	172.82	170.08	171.68	168.57	1,706,367
2026-04-14	171.85	174.12	170.84	172.76	169.63	2,697,558
2026-04-13	167.34	170.46	165.18	166.52	163.50	3,427,416
2026-04-10	170.61	175.36	167.50	171.28	168.17	1,789,950
2026-04-09	173.89	174.82	168.96	170.94	167.84	2,535,408
2026-04-08	179.53	181.44	171.44	175.26	172.08	1,112,509
2026-04-07	167.84	167.84	160.78	162.44	159.49	186,684
2026-04-02	163.62	170.62	162.76	165.14	162.14	263,552
2026-04-01	170.98	170.98	162.88	167.76	164.72	845,079
2026-03-31	158.35	162.00	157.40	159.73	156.83	143,011
2026-03-30	159.41	161.40	157.60	158.28	155.41	809,018
2026-03-27	163.09	168.60	159.96	161.48	158.55	1,700,400
2026-03-26	166.10	167.70	163.40	164.97	161.98	206,104
2026-03-25	168.61	169.58	165.00	167.88	164.83	579,945
2026-03-24	169.13	170.70	161.60	166.40	163.38	725,195
2026-03-23	158.23	170.24	154.90	158.67	155.79	917,109
2026-03-20	165.20	166.06	159.72	163.86	160.89	1,091,482
2026-03-19	167.81	168.25	161.80	164.80	161.81	1,247,793
2026-03-18	172.00	176.06	167.52	172.20	169.08	1,548,443
2026-03-17	168.77	173.72	168.28	171.18	168.07	280,515
2026-03-16	168.63	172.50	165.82	169.96	166.88	2,628,403
2026-03-13	172.02	172.34	168.02	169.93	166.85	170,614
2026-03-12	176.50	177.68	169.58	171.30	168.19	991,186
2026-03-11	177.32	177.32	174.08	175.66	172.47	153,548
2026-03-10	180.00	180.00	176.12	178.71	175.46	742,036
2026-03-09	169.64	176.08	166.62	172.35	169.23	334,804
2026-03-06	177.66	178.36	172.64	176.35	173.15	180,634
2026-03-05	179.41	183.14	175.76	180.92	177.64	623,443
2026-03-04	173.95	179.82	172.20	175.80	172.61	392,932
2026-03-03	180.00	181.24	173.44	175.42	172.24	2,313,971
2026-03-02	178.35	182.16	177.70	181.22	177.93	194,627
2026-02-27	186.86	187.16	183.72	184.66	181.31	1,717,307
2026-02-26	187.30	188.26	184.66	186.00	182.63	468,485
2026-02-25	184.61	184.70	181.54	184.48	181.13	437,770
2026-02-24	182.80	218.80	178.26	181.35	178.06	1,832,575
2026-02-23	187.26	188.02	183.14	184.30	180.96	469,994
2026-02-20	190.59	192.82	185.00	190.30	186.85	814,898
2026-02-19	193.01	194.76	184.70	187.61	184.21	820,897
2026-02-18	196.82	201.45	191.68	199.79	196.17	1,412,466
2026-02-17	197.30	197.30	193.82	194.77	191.23	1,334,289
2026-02-16	193.35	198.20	190.40	197.11	193.53	1,726,830
2026-02-13	189.66	194.58	187.90	193.24	189.73	405,283
2026-02-12	190.00	193.52	187.12	191.86	188.38	169,252
2026-02-11	191.30	191.30	185.38	189.18	185.75	81,827
2026-02-10	194.64	194.64	191.00	192.90	189.40	298,037
2026-02-09	192.16	193.50	189.68	191.70	188.22	746,139
2026-02-06	189.95	191.66	188.86	190.39	186.94	307,609
2026-02-05	187.95	190.94	186.90	188.35	184.93	116,204

← NewerPage 3 of 5 · 255 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.