Airbus SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	204.90	208.50	201.75	202.25	202.25	282,364
2026-07-30	206.20	207.90	203.15	203.95	203.95	370,134
2026-07-29	210.85	211.85	208.35	209.80	209.80	361,737
2026-07-28	211.00	213.30	209.30	212.05	212.05	188,294
2026-07-27	210.60	212.00	208.45	208.95	208.95	278,352
2026-07-24	204.70	205.80	202.60	205.80	205.80	172,956
2026-07-23	207.05	208.60	202.85	204.30	204.30	331,121
2026-07-22	203.50	209.10	202.70	208.30	208.30	453,766
2026-07-21	190.80	196.38	190.80	194.54	194.54	259,372
2026-07-20	192.40	194.26	191.36	191.70	191.70	200,400
2026-07-17	193.22	194.66	191.90	194.28	194.28	350,024
2026-07-16	196.10	196.48	193.90	195.64	195.64	168,840
2026-07-15	193.56	196.76	192.50	195.38	195.38	171,110
2026-07-14	193.12	195.86	191.58	195.86	195.86	269,785
2026-07-13	195.94	196.46	193.92	195.18	195.18	165,730
2026-07-10	197.30	197.34	194.78	197.12	197.12	241,197
2026-07-09	198.96	200.05	194.04	196.48	196.48	317,511
2026-07-08	201.70	202.05	197.28	197.28	197.28	309,900
2026-07-07	209.50	210.95	203.50	203.90	203.90	193,192
2026-07-06	205.95	210.10	205.95	209.45	209.45	197,099
2026-07-03	208.35	208.90	205.05	206.15	206.15	294,551
2026-07-02	197.56	204.90	197.56	204.00	204.00	385,344
2026-07-01	195.16	199.70	194.98	198.26	198.26	303,007
2026-06-30	192.66	195.20	191.84	194.44	194.44	284,143
2026-06-29	191.90	192.18	189.24	191.62	191.62	127,944
2026-06-26	194.36	194.58	190.30	191.92	191.92	182,019
2026-06-25	194.96	196.86	193.22	195.16	195.16	236,417
2026-06-24	192.88	195.04	191.58	195.04	195.04	230,622
2026-06-23	188.44	194.84	187.56	193.32	193.32	222,527
2026-06-22	190.10	190.12	187.14	189.64	189.64	194,302
2026-06-19	191.24	193.14	189.42	189.48	189.48	851,015
2026-06-18	189.00	193.70	188.16	191.78	191.78	325,218
2026-06-17	185.28	188.52	185.14	187.02	187.02	273,221
2026-06-16	184.48	186.84	184.20	185.32	185.32	167,471
2026-06-15	183.90	187.32	183.70	183.76	183.76	286,727
2026-06-12	180.56	183.78	177.66	179.26	179.26	299,762
2026-06-11	175.58	176.94	174.36	175.32	175.32	208,525
2026-06-10	176.06	176.66	171.84	174.74	174.74	218,268
2026-06-09	176.66	179.02	173.74	175.68	175.68	287,494
2026-06-08	173.46	179.24	172.78	176.92	176.92	194,862
2026-06-05	178.38	179.66	176.84	179.00	179.00	244,374
2026-06-04	170.24	177.08	169.80	177.02	177.02	248,270
2026-06-03	170.70	171.00	167.90	169.32	169.32	271,187
2026-06-02	174.84	176.30	172.18	172.60	172.60	206,180
2026-06-01	178.10	178.44	171.58	173.22	173.22	295,074
2026-05-29	180.82	183.00	178.92	179.62	179.62	278,775
2026-05-28	173.00	179.00	172.30	177.76	177.76	229,695
2026-05-27	171.96	177.82	171.66	173.80	173.80	184,740
2026-05-26	175.12	175.20	172.16	172.32	172.32	121,868
2026-05-25	172.50	175.38	172.42	174.40	174.40	222,639
2026-05-22	169.12	170.34	166.46	169.66	169.66	283,938
2026-05-21	172.30	172.64	166.00	166.00	166.00	375,235
2026-05-20	168.92	175.00	166.74	173.44	173.44	307,040
2026-05-19	171.04	174.62	168.96	168.96	168.96	265,182
2026-05-18	165.62	172.06	164.70	170.46	170.46	257,858
2026-05-15	170.54	171.74	167.44	167.64	167.64	404,658
2026-05-14	173.66	174.80	171.72	172.68	172.68	257,800
2026-05-13	174.06	174.30	170.98	173.20	173.20	181,974
2026-05-12	173.38	174.56	171.68	172.72	172.72	230,939
2026-05-11	178.68	179.22	174.30	175.70	175.70	191,591

← NewerPage 2 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-21	3.2000 EUR
2025-04-22	3.0000 EUR
2024-04-16	2.8000 EUR
2023-04-25	1.8000 EUR
2022-04-19	1.5000 EUR
2020-04-20	1.8000 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.