Airbus Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	160.80	162.94	160.80	162.06	159.12	253,904
2025-05-20	162.50	162.94	161.48	161.68	158.75	4,847,938
2025-05-19	158.50	162.10	158.50	160.00	157.10	2,130,830
2025-05-16	159.64	163.40	155.48	159.58	156.68	1,887,962
2025-05-15	158.33	163.24	155.28	158.98	156.09	1,816,462
2025-05-14	161.47	164.92	137.10	159.62	156.73	361,758
2025-05-13	158.20	161.12	158.20	160.34	157.43	1,431,857
2025-05-12	159.54	159.54	154.46	158.00	155.13	1,097,466
2025-05-09	159.17	159.62	158.10	159.12	156.23	175,332
2025-05-08	155.01	159.24	151.50	157.88	155.02	3,147,562
2025-05-07	156.82	157.14	153.82	155.71	152.88	142,653
2025-05-06	159.16	159.16	153.44	156.55	153.71	1,800,816
2025-05-02	153.01	155.38	151.30	154.90	152.08	3,903,884
2025-04-30	143.85	150.10	143.84	150.10	147.38	831,138
2025-04-29	145.01	147.82	142.28	144.40	141.78	1,031,668
2025-04-28	143.97	146.20	139.10	144.05	141.44	1,945,990
2025-04-25	139.70	141.58	138.96	140.99	138.43	2,188,943
2025-04-24	138.94	142.48	135.54	138.84	136.32	3,359,399
2025-04-23	136.00	141.42	132.36	138.66	136.14	1,399,837
2025-04-22	136.10	137.44	131.66	132.65	130.24	476,858
2025-04-17	140.54	144.00	135.44	136.33	132.85	210,672
2025-04-16	140.50	140.50	138.62	140.18	136.60	2,928,346
2025-04-15	138.29	141.96	135.10	140.90	137.30	1,653,828
2025-04-14	139.83	140.00	137.28	138.84	135.29	2,707,766
2025-04-11	141.81	142.06	133.42	135.68	132.22	771,990
2025-04-10	153.86	153.86	139.26	141.83	138.21	735,161
2025-04-09	136.00	140.18	131.56	133.48	130.07	404,793
2025-04-08	139.17	142.94	136.80	141.44	137.83	1,188,442
2025-04-07	129.01	150.00	126.54	138.60	135.06	370,289
2025-04-04	156.94	157.48	144.91	150.83	146.98	267,638
2025-04-03	158.00	159.20	153.30	158.40	154.35	382,364
2025-04-02	166.90	167.64	160.76	162.74	158.58	365,945
2025-04-01	161.02	168.06	161.02	165.63	161.40	1,289,755
2025-03-31	164.71	169.30	161.02	162.89	158.73	63,819
2025-03-28	166.82	168.00	165.36	166.62	162.36	201,616
2025-03-27	168.16	169.62	166.26	168.65	164.34	269,277
2025-03-26	172.61	173.34	169.34	170.32	165.97	97,002
2025-03-25	167.22	172.32	167.22	171.13	166.76	566,097
2025-03-24	166.50	169.34	166.20	167.19	162.91	72,336
2025-03-21	166.10	167.44	164.86	165.66	161.43	172,305
2025-03-20	170.65	175.42	165.30	166.75	162.49	318,528
2025-03-19	171.81	176.56	169.00	171.23	166.85	536,622
2025-03-18	172.00	176.68	169.00	171.27	166.89	477,651
2025-03-17	169.81	171.86	169.50	170.95	166.58	505,987
2025-03-14	162.21	169.40	161.02	164.73	160.52	229,622
2025-03-13	165.01	169.26	161.02	163.85	159.66	73,253
2025-03-12	164.90	167.90	163.52	167.42	163.14	1,342,196
2025-03-11	165.40	165.40	161.50	165.08	160.86	274,002
2025-03-10	170.08	175.34	163.08	167.87	163.58	758,225
2025-03-07	174.76	174.76	168.52	171.13	166.75	143,588
2025-03-06	175.01	179.36	168.30	171.32	166.95	401,466
2025-03-05	174.24	174.24	171.72	173.70	169.26	391,098
2025-03-04	174.46	174.98	167.96	169.66	165.32	339,679
2025-03-03	168.00	177.32	167.14	174.33	169.88	596,760
2025-02-28	165.47	166.28	164.72	165.55	161.32	59,140
2025-02-27	167.01	170.00	162.46	165.14	160.92	1,183,588
2025-02-26	166.50	168.16	164.78	167.48	163.21	1,012,524
2025-02-25	164.80	166.42	163.48	165.48	161.25	127,817
2025-02-24	160.80	164.78	160.80	163.01	158.84	134,141
2025-02-21	162.77	164.12	159.76	160.73	156.62	534,207

← NewerPage 7 of 22 · 1,265 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.