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 |
| 2026-09-18 | 195.15 | 197.50 | 192.88 | 195.32 | 195.32 | 583,774 |
| 2026-09-17 | 198.36 | 199.24 | 195.50 | 198.40 | 198.40 | 1,828,147 |
| 2026-09-16 | 196.17 | 197.58 | 194.80 | 196.28 | 196.28 | 1,192,611 |
| 2026-09-15 | 194.96 | 196.76 | 194.44 | 195.63 | 195.63 | 451,220 |
| 2026-09-14 | 198.00 | 199.42 | 193.60 | 199.38 | 199.38 | 1,083,586 |
| 2026-09-11 | 197.81 | 199.50 | 197.40 | 198.58 | 198.58 | 438,827 |
| 2026-09-10 | 196.96 | 198.72 | 195.18 | 197.02 | 197.02 | 196,122 |
| 2026-09-09 | 197.88 | 198.40 | 194.58 | 195.80 | 195.80 | 101,433 |
| 2026-09-08 | 197.50 | 200.75 | 195.72 | 198.34 | 198.34 | 1,251,416 |
| 2026-09-07 | 198.59 | 199.50 | 197.32 | 198.56 | 198.56 | 59,704 |
| 2026-09-04 | 197.01 | 202.05 | 196.26 | 198.85 | 198.85 | 677,553 |
| 2026-09-03 | 195.87 | 197.90 | 193.16 | 194.20 | 194.20 | 481,275 |
| 2026-09-02 | 195.26 | 198.36 | 193.70 | 196.78 | 196.78 | 504,898 |
| 2026-09-01 | 195.59 | 197.26 | 194.18 | 196.18 | 196.18 | 74,472 |
| 2026-08-28 | 204.39 | 205.30 | 202.20 | 203.70 | 203.70 | 375,970 |
| 2026-08-27 | 206.74 | 207.20 | 202.35 | 203.24 | 203.24 | 65,200 |
| 2026-08-26 | 205.05 | 209.50 | 204.75 | 208.22 | 208.22 | 410,328 |
| 2026-08-25 | 204.54 | 207.65 | 203.25 | 206.35 | 206.35 | 725,003 |
| 2026-08-24 | 203.01 | 205.05 | 200.15 | 204.68 | 204.68 | 178,060 |
| 2026-08-21 | 204.55 | 204.55 | 202.80 | 203.25 | 203.25 | 101,552 |
| 2026-08-20 | 206.00 | 209.00 | 204.80 | 207.25 | 207.25 | 55,629 |
| 2026-08-19 | 208.00 | 211.75 | 208.00 | 208.05 | 208.05 | 515,402 |
| 2026-08-18 | 214.50 | 214.50 | 209.15 | 209.80 | 209.80 | 134,533 |
| 2026-08-17 | 216.40 | 216.40 | 213.85 | 214.35 | 214.35 | 123,028 |
| 2026-08-14 | 212.30 | 216.50 | 212.30 | 216.05 | 216.05 | 1,116,436 |
| 2026-08-13 | 212.89 | 215.95 | 212.89 | 214.32 | 214.32 | 41,239 |
| 2026-08-12 | 211.65 | 216.35 | 211.65 | 211.65 | 211.65 | 398,787 |
| 2026-08-11 | 214.53 | 216.10 | 210.90 | 214.00 | 214.00 | 113,553 |
| 2026-08-10 | 211.95 | 214.95 | 211.95 | 212.75 | 212.75 | 906,730 |
| 2026-08-07 | 214.00 | 216.15 | 209.75 | 215.05 | 215.05 | 187,475 |
| 2026-08-06 | 216.00 | 217.15 | 212.45 | 215.87 | 215.87 | 164,256 |
| 2026-08-05 | 215.00 | 216.45 | 214.20 | 214.81 | 214.81 | 249,121 |
| 2026-08-04 | 210.00 | 214.20 | 205.70 | 211.23 | 211.23 | 202,602 |
| 2026-08-03 | 205.01 | 209.95 | 201.95 | 208.55 | 208.55 | 147,939 |
| 2026-07-31 | 206.39 | 208.65 | 201.60 | 206.18 | 206.18 | 279,561 |
| 2026-07-30 | 203.49 | 207.90 | 203.00 | 204.72 | 204.72 | 505,976 |
| 2026-07-29 | 212.25 | 212.25 | 208.40 | 210.90 | 210.90 | 117,886 |
| 2026-07-28 | 212.00 | 213.30 | 209.25 | 212.15 | 212.15 | 827,926 |
Page 1 of 2 · 65 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.