Airbus Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 190.93 | 192.58 | 188.20 | 189.12 | 185.69 | 845,885 |
| 2026-02-03 | 195.02 | 195.70 | 189.80 | 192.35 | 188.86 | 346,874 |
| 2026-02-02 | 189.43 | 194.36 | 184.04 | 191.38 | 187.91 | 716,273 |
| 2026-01-30 | 192.59 | 195.02 | 192.06 | 193.79 | 190.28 | 84,617 |
| 2026-01-29 | 196.00 | 198.10 | 192.84 | 193.64 | 190.13 | 584,645 |
| 2026-01-28 | 197.49 | 198.70 | 191.38 | 196.57 | 193.00 | 3,363,136 |
| 2026-01-27 | 202.00 | 203.45 | 199.22 | 202.95 | 199.27 | 3,500,682 |
| 2026-01-26 | 206.78 | 206.80 | 201.70 | 203.95 | 200.25 | 328,651 |
| 2026-01-23 | 205.15 | 208.05 | 205.15 | 206.81 | 203.06 | 306,835 |
| 2026-01-22 | 207.63 | 210.15 | 205.80 | 208.86 | 205.07 | 217,831 |
| 2026-01-21 | 208.49 | 208.70 | 201.60 | 206.49 | 202.74 | 553,976 |
| 2026-01-20 | 208.54 | 209.50 | 205.20 | 206.44 | 202.69 | 97,780 |
| 2026-01-19 | 212.45 | 215.85 | 208.40 | 214.75 | 210.85 | 371,537 |
| 2026-01-16 | 214.83 | 218.25 | 209.60 | 216.59 | 212.66 | 88,685 |
| 2026-01-15 | 215.45 | 215.50 | 212.80 | 214.58 | 210.68 | 1,099,333 |
| 2026-01-14 | 220.00 | 221.35 | 215.44 | 220.00 | 216.01 | 122,392 |
| 2026-01-13 | 216.25 | 220.35 | 214.65 | 219.32 | 215.34 | 653,503 |
| 2026-01-12 | 214.53 | 217.35 | 214.00 | 216.27 | 212.34 | 422,737 |
| 2026-01-09 | 214.45 | 215.60 | 212.00 | 213.39 | 209.52 | 325,240 |
| 2026-01-08 | 214.68 | 215.85 | 212.80 | 215.23 | 211.32 | 240,336 |
| 2026-01-07 | 209.49 | 214.60 | 208.40 | 213.64 | 209.76 | 196,307 |
| 2026-01-06 | 209.34 | 209.90 | 205.45 | 208.78 | 204.99 | 306,366 |
| 2026-01-05 | 205.59 | 210.60 | 202.15 | 207.10 | 203.34 | 734,275 |
| 2026-01-02 | 196.91 | 204.20 | 193.08 | 201.62 | 197.96 | 846,433 |
| 2025-12-31 | 198.01 | 204.95 | 192.46 | 198.40 | 194.80 | 137,778 |
| 2025-12-30 | 194.72 | 199.82 | 194.72 | 196.67 | 193.10 | 211,140 |
| 2025-12-29 | 197.49 | 198.12 | 190.14 | 194.62 | 191.09 | 56,283 |
| 2025-12-24 | 195.01 | 197.98 | 194.64 | 196.29 | 192.73 | 19,352 |
| 2025-12-23 | 195.69 | 197.30 | 195.32 | 196.72 | 193.15 | 64,659 |
| 2025-12-22 | 195.97 | 196.72 | 194.90 | 195.54 | 191.99 | 1,060,296 |
| 2025-12-19 | 193.63 | 196.42 | 193.40 | 195.26 | 191.72 | 1,846,125 |
| 2025-12-18 | 191.35 | 194.26 | 190.52 | 191.18 | 187.71 | 1,552,840 |
| 2025-12-17 | 194.00 | 199.36 | 189.66 | 194.64 | 191.11 | 353,391 |
| 2025-12-16 | 194.34 | 195.56 | 191.36 | 193.63 | 190.12 | 2,001,098 |
| 2025-12-15 | 195.20 | 196.94 | 194.12 | 195.00 | 191.46 | 185,778 |
| 2025-12-12 | 194.00 | 196.32 | 193.04 | 194.40 | 190.88 | 609,667 |
| 2025-12-11 | 193.31 | 193.82 | 191.25 | 192.56 | 189.07 | 1,743,770 |
| 2025-12-10 | 194.21 | 200.35 | 191.04 | 193.94 | 190.42 | 1,030,523 |
| 2025-12-09 | 198.87 | 203.15 | 194.02 | 195.44 | 191.89 | 431,518 |
| 2025-12-08 | 197.05 | 199.02 | 194.06 | 197.08 | 193.50 | 144,345 |
| 2025-12-05 | 198.74 | 203.05 | 195.42 | 199.00 | 195.39 | 382,310 |
| 2025-12-04 | 198.68 | 199.18 | 196.20 | 197.20 | 193.62 | 623,186 |
| 2025-12-03 | 191.39 | 200.00 | 190.50 | 197.98 | 194.39 | 862,387 |
| 2025-12-02 | 191.81 | 198.16 | 188.28 | 191.94 | 188.45 | 446,146 |
| 2025-12-01 | 201.01 | 204.45 | 179.88 | 199.78 | 196.16 | 1,535,918 |
| 2025-11-28 | 204.00 | 214.75 | 203.40 | 203.90 | 200.20 | 67,926 |
| 2025-11-27 | 204.20 | 210.50 | 201.50 | 204.53 | 200.81 | 835,114 |
| 2025-11-26 | 205.01 | 207.20 | 199.80 | 204.30 | 200.59 | 560,140 |
| 2025-11-25 | 200.35 | 203.30 | 199.68 | 202.20 | 198.53 | 1,356,678 |
| 2025-11-24 | 204.20 | 208.75 | 198.60 | 202.05 | 198.38 | 910,862 |
| 2025-11-21 | 200.93 | 205.40 | 200.35 | 204.10 | 200.40 | 971,325 |
| 2025-11-20 | 204.44 | 207.50 | 204.15 | 206.13 | 202.39 | 1,702,207 |
| 2025-11-19 | 203.49 | 204.40 | 201.90 | 203.45 | 199.75 | 419,096 |
| 2025-11-18 | 204.15 | 207.30 | 198.48 | 205.98 | 202.25 | 194,545 |
| 2025-11-17 | 207.83 | 210.35 | 206.70 | 208.45 | 204.67 | 256,861 |
| 2025-11-14 | 207.07 | 207.85 | 202.55 | 204.24 | 200.53 | 1,165,933 |
| 2025-11-13 | 211.53 | 213.35 | 208.70 | 212.25 | 208.40 | 827,254 |
| 2025-11-12 | 211.93 | 213.45 | 211.40 | 212.09 | 208.24 | 449,419 |
| 2025-11-11 | 213.00 | 213.35 | 209.20 | 210.46 | 206.64 | 700,611 |
| 2025-11-10 | 211.00 | 212.40 | 210.30 | 211.15 | 207.32 | 1,225,181 |
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.