Airbus Group SE historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	194.29	195.55	194.29	194.29	194.29	41,107
2026-10-19	197.34	197.70	192.26	193.54	193.54	35,342
2026-10-16	195.21	200.18	194.78	199.72	199.72	6,983
2026-10-15	188.10	195.05	188.10	194.78	194.78	204,113
2026-10-14	188.00	192.52	186.64	190.22	190.22	165,438
2026-10-13	187.41	188.78	186.18	186.50	186.50	375,202
2026-10-12	187.83	188.82	187.42	188.14	188.14	90,621
2026-10-09	189.13	189.94	186.36	187.80	187.80	655,647
2026-10-08	186.00	189.22	183.84	187.26	187.26	348,708
2026-10-07	186.00	188.70	185.54	187.44	187.44	197,576
2026-10-06	190.14	191.42	187.08	188.00	188.00	313,241
2026-10-05	189.62	190.24	188.04	189.04	189.04	281,830
2026-10-02	185.60	192.00	185.60	189.62	189.62	60,236
2026-10-01	189.05	191.08	185.60	186.19	186.19	38,469
2026-09-30	190.93	193.86	189.70	190.66	190.66	223,304
2026-09-29	193.31	194.00	189.98	190.10	190.10	23,596
2026-09-28	192.34	195.72	191.60	193.44	193.44	140,713
2026-09-25	194.59	195.38	188.20	194.52	194.52	224,403
2026-09-24	194.34	195.48	190.94	194.52	194.52	274,888
2026-09-23	195.30	197.58	192.64	195.24	195.24	219,780
2026-09-22	194.86	197.44	192.90	194.72	194.72	503,375
2026-09-21	195.01	196.22	192.98	194.90	194.90	395,044

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.