Airbus Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	168.92	171.92	163.18	165.08	160.86	1,035,484
2025-02-19	172.23	175.00	167.40	169.03	164.72	171,310
2025-02-18	171.89	173.80	171.62	173.51	169.08	3,133,216
2025-02-17	168.52	171.62	168.40	169.57	165.24	103,028
2025-02-14	167.78	169.82	167.78	168.96	164.64	533,576
2025-02-13	170.00	170.94	164.66	169.78	165.44	318,550
2025-02-12	168.35	169.90	167.86	169.51	165.18	204,012
2025-02-11	167.60	170.00	163.52	167.54	163.26	204,345
2025-02-10	165.17	170.00	161.84	167.32	163.05	28,593
2025-02-07	168.16	168.26	166.46	167.26	162.99	34,426
2025-02-06	167.43	168.10	166.26	167.31	163.04	40,205
2025-02-05	164.80	166.90	164.80	166.72	162.46	51,708
2025-02-04	167.45	168.12	165.04	166.30	162.05	329,165
2025-02-03	163.76	166.76	162.78	164.87	160.66	100,961
2025-01-31	167.20	169.00	166.52	167.61	163.33	113,881
2025-01-30	167.22	167.36	165.94	166.48	162.23	95,796
2025-01-29	166.88	168.04	166.26	167.07	162.80	184,682
2025-01-28	165.45	167.44	164.98	166.26	162.01	83,047
2025-01-27	164.29	170.48	162.18	164.78	160.57	460,171
2025-01-24	167.01	170.00	162.82	166.65	162.39	69,858
2025-01-23	165.85	166.82	164.26	166.00	161.76	99,489
2025-01-22	162.70	165.32	162.70	164.67	160.47	270,117
2025-01-21	162.84	163.48	161.64	162.42	158.27	47,764
2025-01-20	160.22	164.40	160.22	163.31	159.14	951,777
2025-01-17	158.00	162.30	154.40	160.32	156.22	102,209
2025-01-16	156.16	158.10	155.24	157.34	153.32	831,560
2025-01-15	155.15	157.30	154.38	154.62	150.67	67,745
2025-01-14	156.50	158.98	151.92	155.98	152.00	31,158
2025-01-13	156.90	157.62	154.28	155.42	151.45	373,525
2025-01-10	159.34	159.42	156.94	158.57	154.52	678,754
2025-01-09	158.00	159.46	156.56	158.00	153.96	244,048
2025-01-08	157.85	159.76	157.70	158.06	154.03	145,943
2025-01-07	159.51	160.08	157.30	158.91	154.85	571,687
2025-01-06	158.98	159.64	155.82	157.79	153.76	100,450
2025-01-03	158.61	159.50	158.12	158.64	154.59	440,537
2025-01-02	158.46	160.50	155.30	157.58	153.55	103,331
2024-12-31	153.16	154.96	153.16	154.45	150.50	52,885
2024-12-30	154.02	155.72	154.02	154.76	150.81	64,298
2024-12-27	153.85	157.60	149.98	154.60	150.65	125,257
2024-12-24	153.54	154.68	153.54	154.26	150.32	365,334
2024-12-23	154.14	154.68	153.18	153.58	149.66	351,064
2024-12-20	155.76	156.16	152.86	153.72	149.79	759,980
2024-12-19	156.90	158.92	156.52	157.62	153.60	253,111
2024-12-18	158.22	159.98	158.22	159.05	154.99	232,388
2024-12-17	159.87	160.96	158.48	160.14	156.05	395,376
2024-12-16	159.26	160.20	155.62	159.20	155.13	504,697
2024-12-13	158.50	160.82	154.02	160.01	155.93	366,087
2024-12-12	156.27	160.00	152.34	159.90	155.82	1,380,324
2024-12-11	156.02	160.00	155.50	156.58	152.58	80,036
2024-12-10	157.01	157.36	155.88	156.56	152.57	432,953
2024-12-09	156.67	157.56	154.98	155.60	151.63	402,485
2024-12-06	156.00	156.66	154.56	155.53	151.56	425,943
2024-12-05	153.07	154.46	152.24	153.74	149.81	1,663,963
2024-12-04	152.21	155.08	148.90	153.59	149.66	64,890
2024-12-03	150.65	152.48	150.56	151.89	148.01	223,781
2024-12-02	146.50	150.52	146.46	150.15	146.31	601,541
2024-11-29	145.01	147.74	141.52	147.30	143.54	80,808
2024-11-28	140.96	145.54	137.10	144.56	140.87	255,177
2024-11-27	136.29	140.60	135.30	137.98	134.46	408,663
2024-11-26	136.50	137.68	136.18	137.28	133.77	371,614

← NewerPage 8 of 21 · 1,260 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.