Airbus Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 182.40 | 183.90 | 180.34 | 181.82 | 178.52 | 131,579 |
| 2025-08-13 | 182.00 | 182.86 | 179.56 | 180.72 | 177.44 | 489,592 |
| 2025-08-12 | 176.48 | 180.86 | 176.06 | 179.68 | 176.42 | 354,089 |
| 2025-08-11 | 176.94 | 176.94 | 172.08 | 175.60 | 172.41 | 77,550 |
| 2025-08-08 | 178.25 | 178.66 | 173.54 | 177.35 | 174.13 | 258,065 |
| 2025-08-07 | 178.73 | 179.22 | 177.30 | 177.64 | 174.42 | 839,530 |
| 2025-08-06 | 178.14 | 178.14 | 175.38 | 177.17 | 173.96 | 181,783 |
| 2025-08-05 | 173.64 | 176.28 | 173.00 | 174.75 | 171.58 | 2,059,503 |
| 2025-08-04 | 170.50 | 172.36 | 170.02 | 171.02 | 167.92 | 738,608 |
| 2025-08-01 | 175.01 | 175.04 | 167.44 | 170.33 | 167.24 | 1,561,664 |
| 2025-07-31 | 177.74 | 180.68 | 175.64 | 177.82 | 174.59 | 201,265 |
| 2025-07-30 | 181.04 | 181.04 | 178.24 | 179.40 | 176.15 | 725,141 |
| 2025-07-29 | 177.74 | 182.34 | 177.74 | 180.11 | 176.84 | 329,001 |
| 2025-07-28 | 182.92 | 183.08 | 177.58 | 179.14 | 175.89 | 70,382 |
| 2025-07-25 | 180.80 | 185.96 | 177.30 | 180.13 | 176.86 | 86,759 |
| 2025-07-24 | 186.52 | 186.88 | 181.54 | 184.96 | 181.60 | 1,016,078 |
| 2025-07-23 | 184.86 | 189.54 | 180.40 | 183.15 | 179.83 | 3,144,655 |
| 2025-07-22 | 185.15 | 185.74 | 179.56 | 183.72 | 180.38 | 1,864,372 |
| 2025-07-21 | 186.00 | 186.68 | 181.54 | 184.18 | 180.84 | 1,216,231 |
| 2025-07-18 | 185.15 | 187.00 | 180.00 | 186.38 | 183.00 | 672,319 |
| 2025-07-17 | 183.01 | 187.68 | 178.54 | 184.23 | 180.89 | 820,722 |
| 2025-07-16 | 179.09 | 182.26 | 176.16 | 182.06 | 178.76 | 253,638 |
| 2025-07-15 | 183.55 | 183.78 | 179.92 | 181.69 | 178.39 | 239,518 |
| 2025-07-14 | 180.94 | 183.40 | 180.56 | 181.50 | 178.21 | 182,924 |
| 2025-07-11 | 181.81 | 183.74 | 181.22 | 182.55 | 179.24 | 920,936 |
| 2025-07-10 | 182.50 | 184.30 | 177.02 | 183.32 | 179.99 | 123,268 |
| 2025-07-09 | 179.93 | 182.92 | 177.00 | 179.84 | 176.58 | 1,475,522 |
| 2025-07-08 | 178.21 | 179.26 | 176.84 | 177.61 | 174.39 | 327,001 |
| 2025-07-07 | 176.35 | 177.92 | 176.00 | 176.36 | 173.16 | 84,932 |
| 2025-07-04 | 174.88 | 175.94 | 174.36 | 175.24 | 172.06 | 57,486 |
| 2025-07-03 | 176.21 | 177.12 | 173.04 | 176.77 | 173.57 | 2,551,145 |
| 2025-07-02 | 173.70 | 175.94 | 173.08 | 174.64 | 171.47 | 193,925 |
| 2025-07-01 | 177.01 | 178.02 | 171.90 | 173.78 | 170.63 | 642,249 |
| 2025-06-30 | 178.04 | 180.00 | 175.40 | 177.82 | 174.59 | 210,500 |
| 2025-06-27 | 178.61 | 178.62 | 175.94 | 178.10 | 174.87 | 332,608 |
| 2025-06-26 | 172.56 | 176.10 | 171.50 | 173.21 | 170.07 | 644,811 |
| 2025-06-25 | 172.08 | 172.08 | 170.02 | 171.51 | 168.40 | 106,266 |
| 2025-06-24 | 170.25 | 172.02 | 168.84 | 171.04 | 167.94 | 234,787 |
| 2025-06-23 | 166.63 | 168.30 | 162.18 | 166.06 | 163.05 | 482,651 |
| 2025-06-20 | 163.11 | 168.64 | 162.48 | 166.45 | 163.43 | 168,887 |
| 2025-06-19 | 163.36 | 163.36 | 158.22 | 162.02 | 159.08 | 583,518 |
| 2025-06-18 | 161.49 | 166.96 | 160.74 | 164.88 | 161.89 | 150,640 |
| 2025-06-17 | 161.60 | 161.60 | 159.10 | 161.17 | 158.25 | 51,116 |
| 2025-06-16 | 162.21 | 163.06 | 161.56 | 162.09 | 159.15 | 273,157 |
| 2025-06-13 | 160.02 | 162.30 | 160.02 | 161.15 | 158.23 | 547,046 |
| 2025-06-12 | 161.47 | 163.72 | 159.30 | 163.04 | 160.08 | 1,383,501 |
| 2025-06-11 | 164.56 | 165.82 | 163.20 | 164.07 | 161.10 | 129,584 |
| 2025-06-10 | 165.49 | 166.70 | 163.92 | 164.34 | 161.36 | 678,053 |
| 2025-06-09 | 165.41 | 166.18 | 164.62 | 165.34 | 162.34 | 750,982 |
| 2025-06-06 | 164.69 | 165.88 | 163.84 | 165.39 | 162.39 | 207,322 |
| 2025-06-05 | 169.36 | 169.82 | 165.44 | 165.50 | 162.50 | 487,796 |
| 2025-06-04 | 170.00 | 173.82 | 168.86 | 172.82 | 169.68 | 253,486 |
| 2025-06-03 | 163.72 | 166.44 | 161.20 | 165.71 | 162.70 | 998,725 |
| 2025-06-02 | 161.97 | 163.00 | 159.84 | 162.40 | 159.45 | 125,810 |
| 2025-05-30 | 162.92 | 165.00 | 160.00 | 162.30 | 159.36 | 563,710 |
| 2025-05-29 | 165.01 | 165.38 | 162.42 | 163.50 | 160.53 | 1,727,900 |
| 2025-05-28 | 162.21 | 165.76 | 158.06 | 162.40 | 159.45 | 964,594 |
| 2025-05-27 | 160.44 | 163.24 | 160.20 | 162.47 | 159.52 | 240,788 |
| 2025-05-23 | 161.24 | 165.08 | 154.10 | 156.59 | 153.75 | 153,536 |
| 2025-05-22 | 160.63 | 162.00 | 159.96 | 161.48 | 158.55 | 1,085,247 |
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.