Airbus Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 208.15 | 208.90 | 206.15 | 207.82 | 204.05 | 90,776 |
| 2025-11-06 | 211.95 | 211.95 | 207.40 | 208.56 | 204.77 | 81,970 |
| 2025-11-05 | 211.53 | 212.90 | 209.90 | 212.01 | 208.16 | 635,283 |
| 2025-11-04 | 211.35 | 213.80 | 209.90 | 212.80 | 208.94 | 644,165 |
| 2025-11-03 | 213.83 | 214.55 | 211.20 | 213.45 | 209.58 | 140,654 |
| 2025-10-31 | 213.53 | 214.65 | 211.65 | 212.80 | 208.94 | 131,110 |
| 2025-10-30 | 210.00 | 216.90 | 204.95 | 214.15 | 210.27 | 115,471 |
| 2025-10-29 | 207.30 | 209.90 | 199.88 | 206.71 | 202.96 | 1,140,112 |
| 2025-10-28 | 207.01 | 211.15 | 204.90 | 207.75 | 203.98 | 313,801 |
| 2025-10-27 | 209.35 | 209.35 | 206.90 | 208.20 | 204.42 | 381,557 |
| 2025-10-24 | 208.15 | 208.80 | 205.75 | 206.87 | 203.11 | 552,717 |
| 2025-10-23 | 206.49 | 208.25 | 205.70 | 208.08 | 204.30 | 371,421 |
| 2025-10-22 | 207.69 | 210.15 | 205.75 | 207.00 | 203.24 | 569,588 |
| 2025-10-21 | 204.91 | 208.60 | 203.25 | 207.66 | 203.89 | 434,025 |
| 2025-10-20 | 203.30 | 204.25 | 201.70 | 203.70 | 200.00 | 1,357,694 |
| 2025-10-17 | 201.59 | 206.30 | 199.20 | 201.85 | 198.19 | 1,033,410 |
| 2025-10-16 | 203.01 | 205.85 | 200.60 | 204.30 | 200.59 | 774,705 |
| 2025-10-15 | 205.01 | 207.00 | 203.00 | 203.40 | 199.71 | 102,561 |
| 2025-10-14 | 201.34 | 203.40 | 198.14 | 200.31 | 196.68 | 1,142,869 |
| 2025-10-13 | 201.96 | 203.95 | 201.35 | 203.00 | 199.32 | 1,742,835 |
| 2025-10-10 | 204.64 | 205.55 | 201.20 | 203.22 | 199.53 | 211,098 |
| 2025-10-09 | 206.00 | 206.75 | 204.65 | 205.65 | 201.92 | 107,201 |
| 2025-10-08 | 203.59 | 205.65 | 202.45 | 204.63 | 200.92 | 223,556 |
| 2025-10-07 | 201.59 | 203.70 | 200.05 | 203.08 | 199.39 | 149,882 |
| 2025-10-06 | 200.00 | 202.90 | 199.84 | 201.45 | 197.80 | 151,757 |
| 2025-10-03 | 202.64 | 204.65 | 202.50 | 203.94 | 200.24 | 603,417 |
| 2025-10-02 | 200.00 | 202.95 | 199.56 | 202.10 | 198.43 | 420,799 |
| 2025-10-01 | 196.68 | 199.74 | 191.90 | 199.49 | 195.87 | 230,091 |
| 2025-09-30 | 195.06 | 197.40 | 193.30 | 195.00 | 191.46 | 422,990 |
| 2025-09-29 | 197.01 | 199.98 | 195.16 | 196.68 | 193.11 | 55,378 |
| 2025-09-26 | 195.02 | 198.84 | 190.86 | 195.28 | 191.74 | 668,177 |
| 2025-09-25 | 193.40 | 194.10 | 189.38 | 193.34 | 189.83 | 1,372,796 |
| 2025-09-24 | 194.77 | 198.68 | 190.70 | 193.55 | 190.04 | 885,748 |
| 2025-09-23 | 196.00 | 197.48 | 191.00 | 195.62 | 192.07 | 2,132,837 |
| 2025-09-22 | 193.50 | 195.90 | 193.24 | 194.68 | 191.15 | 1,516,336 |
| 2025-09-19 | 193.88 | 199.12 | 190.64 | 193.78 | 190.26 | 916,457 |
| 2025-09-18 | 193.01 | 194.20 | 191.04 | 192.60 | 189.10 | 196,036 |
| 2025-09-17 | 192.96 | 194.62 | 174.00 | 192.32 | 188.83 | 663,455 |
| 2025-09-16 | 196.11 | 198.08 | 192.34 | 194.95 | 191.41 | 1,401,947 |
| 2025-09-15 | 193.20 | 198.38 | 191.50 | 193.82 | 190.30 | 590,355 |
| 2025-09-12 | 192.20 | 194.32 | 192.12 | 193.79 | 190.27 | 1,414,842 |
| 2025-09-11 | 189.32 | 195.20 | 186.62 | 194.00 | 190.48 | 530,146 |
| 2025-09-10 | 188.90 | 190.72 | 188.30 | 189.52 | 186.08 | 564,358 |
| 2025-09-09 | 187.11 | 188.00 | 184.56 | 187.72 | 184.31 | 250,180 |
| 2025-09-08 | 185.00 | 187.92 | 185.00 | 187.86 | 184.45 | 210,116 |
| 2025-09-05 | 186.50 | 187.70 | 182.72 | 183.45 | 180.12 | 76,698 |
| 2025-09-04 | 186.65 | 187.48 | 185.38 | 187.18 | 183.78 | 57,851 |
| 2025-09-03 | 180.88 | 185.04 | 180.20 | 184.70 | 181.35 | 152,406 |
| 2025-09-02 | 181.97 | 182.48 | 178.86 | 180.98 | 177.70 | 186,624 |
| 2025-09-01 | 179.49 | 182.66 | 179.34 | 181.46 | 178.17 | 72,333 |
| 2025-08-29 | 177.09 | 180.72 | 176.46 | 179.06 | 175.81 | 49,592 |
| 2025-08-28 | 179.41 | 180.38 | 177.82 | 180.06 | 176.80 | 385,808 |
| 2025-08-27 | 180.04 | 182.14 | 175.52 | 178.84 | 175.60 | 73,463 |
| 2025-08-26 | 177.49 | 180.18 | 176.08 | 179.18 | 175.93 | 444,522 |
| 2025-08-22 | 180.00 | 181.62 | 179.88 | 180.72 | 177.44 | 849,707 |
| 2025-08-21 | 179.12 | 181.16 | 179.12 | 180.64 | 177.36 | 3,413,555 |
| 2025-08-20 | 186.82 | 187.32 | 178.92 | 179.94 | 176.67 | 91,742 |
| 2025-08-19 | 185.20 | 185.20 | 181.98 | 182.85 | 179.53 | 917,868 |
| 2025-08-18 | 185.76 | 187.00 | 183.48 | 185.56 | 182.19 | 52,296 |
| 2025-08-15 | 184.77 | 186.88 | 183.48 | 186.26 | 182.88 | 2,052,908 |
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.