Airbus SE historical data
| 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 |
← NewerPage 2 of 2 · 66 trading days
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.