Airbus Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 140.40 | 140.40 | 138.26 | 139.30 | 135.74 | 60,866 |
| 2024-11-22 | 140.02 | 140.02 | 137.40 | 138.56 | 135.02 | 55,840 |
| 2024-11-21 | 136.62 | 140.06 | 136.62 | 137.29 | 133.78 | 682,327 |
| 2024-11-20 | 138.48 | 139.70 | 137.50 | 138.18 | 134.65 | 323,050 |
| 2024-11-19 | 138.38 | 138.38 | 135.16 | 136.42 | 132.94 | 84,619 |
| 2024-11-18 | 136.82 | 138.66 | 136.82 | 137.51 | 134.00 | 70,111 |
| 2024-11-15 | 138.00 | 138.94 | 136.80 | 137.93 | 134.41 | 159,426 |
| 2024-11-14 | 139.15 | 140.14 | 138.28 | 139.86 | 136.29 | 203,841 |
| 2024-11-13 | 140.20 | 140.20 | 137.62 | 138.36 | 134.83 | 147,219 |
| 2024-11-12 | 143.93 | 145.22 | 140.08 | 144.24 | 140.56 | 708,381 |
| 2024-11-11 | 143.66 | 146.36 | 140.80 | 145.43 | 141.72 | 383,322 |
| 2024-11-08 | 144.56 | 144.88 | 141.32 | 142.55 | 138.91 | 48,907 |
| 2024-11-07 | 143.49 | 145.20 | 141.42 | 144.16 | 140.48 | 61,619 |
| 2024-11-06 | 142.50 | 145.82 | 141.32 | 145.30 | 141.59 | 148,622 |
| 2024-11-05 | 142.30 | 142.30 | 139.96 | 141.04 | 137.44 | 284,487 |
| 2024-11-04 | 141.05 | 141.60 | 139.92 | 140.91 | 137.31 | 122,026 |
| 2024-11-01 | 139.78 | 143.06 | 139.20 | 140.47 | 136.88 | 89,314 |
| 2024-10-31 | 142.50 | 145.00 | 139.00 | 144.42 | 140.73 | 87,281 |
| 2024-10-30 | 139.70 | 144.28 | 137.44 | 139.53 | 135.97 | 900,474 |
| 2024-10-29 | 140.18 | 142.10 | 139.00 | 140.12 | 136.54 | 315,849 |
| 2024-10-28 | 139.91 | 141.70 | 138.52 | 139.42 | 135.86 | 136,408 |
| 2024-10-25 | 140.33 | 141.30 | 139.98 | 140.54 | 136.95 | 571,356 |
| 2024-10-24 | 141.53 | 142.04 | 140.82 | 141.24 | 137.64 | 40,390 |
| 2024-10-23 | 140.50 | 141.68 | 140.10 | 140.58 | 136.99 | 58,161 |
| 2024-10-22 | 138.14 | 142.30 | 137.50 | 141.13 | 137.53 | 367,586 |
| 2024-10-21 | 139.01 | 139.94 | 138.18 | 139.03 | 135.48 | 1,109,669 |
| 2024-10-18 | 140.75 | 141.22 | 139.56 | 140.88 | 137.28 | 304,047 |
| 2024-10-17 | 137.32 | 142.48 | 137.20 | 140.99 | 137.39 | 631,231 |
| 2024-10-16 | 134.80 | 136.76 | 134.80 | 136.54 | 133.05 | 104,231 |
| 2024-10-15 | 135.95 | 137.08 | 135.36 | 136.39 | 132.91 | 401,314 |
| 2024-10-14 | 133.95 | 135.32 | 132.14 | 134.24 | 130.81 | 194,895 |
| 2024-10-11 | 127.97 | 133.48 | 126.28 | 132.08 | 128.71 | 228,611 |
| 2024-10-10 | 126.12 | 128.86 | 126.04 | 128.27 | 125.00 | 2,661,452 |
| 2024-10-09 | 126.50 | 127.44 | 125.24 | 125.60 | 122.39 | 191,537 |
| 2024-10-08 | 126.25 | 126.88 | 124.72 | 125.86 | 122.64 | 101,174 |
| 2024-10-07 | 127.81 | 128.00 | 125.68 | 126.44 | 123.21 | 605,017 |
| 2024-10-04 | 126.44 | 127.54 | 125.58 | 126.55 | 123.32 | 128,728 |
| 2024-10-03 | 127.26 | 127.84 | 125.74 | 126.67 | 123.43 | 223,573 |
| 2024-10-02 | 128.73 | 129.24 | 121.00 | 127.34 | 124.09 | 111,505 |
| 2024-10-01 | 131.64 | 132.90 | 128.28 | 128.60 | 125.32 | 362,912 |
| 2024-09-30 | 133.15 | 133.58 | 131.16 | 131.94 | 128.57 | 258,432 |
| 2024-09-27 | 134.68 | 134.68 | 132.48 | 134.13 | 130.71 | 310,042 |
| 2024-09-26 | 134.96 | 135.40 | 133.56 | 134.21 | 130.78 | 361,191 |
| 2024-09-25 | 133.87 | 134.20 | 133.06 | 133.54 | 130.13 | 537,636 |
| 2024-09-24 | 134.67 | 134.92 | 133.82 | 134.50 | 131.06 | 849,021 |
| 2024-09-23 | 131.41 | 133.10 | 130.94 | 131.67 | 128.31 | 333,656 |
| 2024-09-20 | 133.66 | 134.36 | 130.78 | 131.90 | 128.53 | 117,816 |
| 2024-09-19 | 130.04 | 133.50 | 130.04 | 132.93 | 129.53 | 61,689 |
| 2024-09-18 | 130.34 | 130.34 | 128.56 | 129.46 | 126.15 | 207,345 |
| 2024-09-17 | 130.08 | 131.00 | 128.90 | 129.56 | 126.25 | 497,624 |
| 2024-09-16 | 130.00 | 130.90 | 129.38 | 130.25 | 126.93 | 1,261,230 |
| 2024-09-13 | 130.94 | 130.94 | 129.62 | 130.16 | 126.83 | 60,829 |
| 2024-09-12 | 131.05 | 131.52 | 128.96 | 131.37 | 128.02 | 108,944 |
| 2024-09-11 | 128.82 | 131.12 | 128.82 | 130.57 | 127.24 | 584,401 |
| 2024-09-10 | 130.52 | 131.26 | 129.48 | 129.92 | 126.60 | 3,799,099 |
| 2024-09-09 | 128.86 | 130.62 | 128.55 | 129.43 | 126.12 | 243,046 |
| 2024-09-06 | 131.15 | 132.26 | 128.34 | 132.20 | 128.82 | 322,584 |
| 2024-09-05 | 132.92 | 133.16 | 130.96 | 132.48 | 129.10 | 131,189 |
| 2024-09-04 | 132.12 | 134.28 | 131.66 | 133.44 | 130.03 | 68,865 |
| 2024-09-03 | 136.10 | 137.66 | 134.08 | 135.05 | 131.60 | 143,994 |
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.