Airbus SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	181.38	182.86	178.32	179.78	179.78	399,447
2026-05-07	188.86	190.78	183.54	183.54	183.54	269,720
2026-05-06	179.88	191.84	179.36	188.54	188.54	654,139
2026-05-05	176.02	180.80	174.56	177.80	177.80	396,443
2026-05-04	174.62	179.56	174.12	175.96	175.96	482,205
2026-04-30	172.58	177.68	171.92	174.84	174.84	357,113
2026-04-29	165.24	176.42	165.24	174.56	174.56	720,754
2026-04-28	165.50	167.32	164.46	166.04	166.04	202,044
2026-04-27	165.96	167.40	164.92	165.56	165.56	155,820
2026-04-24	165.16	167.90	162.34	165.96	165.96	300,021
2026-04-23	165.10	169.24	163.88	168.12	168.12	257,059
2026-04-22	171.48	171.50	165.78	165.78	165.78	264,367
2026-04-21	173.74	175.44	168.62	170.44	170.44	280,271
2026-04-20	176.24	177.76	175.68	176.32	173.12	297,708
2026-04-17	170.96	181.98	170.84	179.44	176.18	589,036
2026-04-16	172.86	175.94	169.30	171.68	168.56	336,177
2026-04-15	172.16	172.56	170.12	171.60	168.49	199,447
2026-04-14	171.46	174.10	171.06	172.84	169.70	200,532
2026-04-13	166.80	170.46	165.20	170.38	167.29	205,439
2026-04-10	170.72	172.66	169.28	169.42	166.35	309,415
2026-04-09	174.24	174.34	169.02	170.86	167.76	224,783
2026-04-08	174.56	176.36	172.64	175.42	172.24	551,492
2026-04-07	167.20	167.46	160.80	162.58	159.63	279,195
2026-04-02	163.96	167.14	162.68	165.08	162.08	400,681
2026-04-01	168.30	168.80	164.50	167.90	164.85	334,050
2026-03-31	158.28	162.02	157.48	160.78	157.86	245,100
2026-03-30	159.42	161.22	157.86	159.20	156.31	214,266
2026-03-27	163.76	164.32	160.10	160.52	157.61	364,513
2026-03-26	166.52	166.86	163.34	163.34	160.38	204,914
2026-03-25	168.02	169.12	166.58	168.48	165.42	314,511
2026-03-24	166.08	166.18	161.62	164.56	161.57	252,635
2026-03-23	159.58	170.20	157.94	166.42	163.40	578,692
2026-03-20	165.24	165.96	159.74	160.92	158.00	702,003
2026-03-19	167.82	167.90	161.86	164.02	161.04	512,646
2026-03-18	171.96	174.06	170.14	170.20	167.11	295,105
2026-03-17	169.02	172.52	168.20	170.34	167.25	439,024
2026-03-16	169.18	170.84	167.56	170.00	166.91	326,899
2026-03-13	172.34	172.34	168.12	168.26	165.21	318,884
2026-03-12	176.68	177.72	169.60	171.92	168.80	375,174
2026-03-11	175.68	177.32	174.06	176.80	173.59	256,510
2026-03-10	178.80	179.76	176.14	177.86	174.63	287,531
2026-03-09	169.50	175.98	166.58	175.34	172.16	364,612
2026-03-06	176.56	178.24	172.60	175.46	172.28	576,330
2026-03-05	178.28	181.84	175.72	175.98	172.79	407,010
2026-03-04	175.42	178.36	174.46	177.24	174.02	426,419
2026-03-03	180.90	180.90	173.46	175.32	172.14	522,718
2026-03-02	178.50	182.12	178.44	180.32	177.05	389,447
2026-02-27	186.56	186.82	183.80	184.28	180.94	213,902
2026-02-26	185.58	188.20	184.68	186.74	183.35	248,721
2026-02-25	183.90	184.90	181.66	184.52	181.17	194,960
2026-02-24	182.20	184.34	180.22	182.92	179.60	252,732
2026-02-23	185.46	188.00	183.20	183.20	179.88	316,181
2026-02-20	187.54	191.62	187.54	189.70	186.26	436,273
2026-02-19	191.60	192.18	184.58	187.06	183.67	851,678
2026-02-18	196.62	201.20	196.44	200.55	196.91	176,887
2026-02-17	196.68	197.28	193.86	196.42	192.86	221,658
2026-02-16	193.70	198.16	192.88	197.12	193.54	192,426
2026-02-13	190.18	194.52	189.88	192.40	188.91	339,038
2026-02-12	189.74	193.48	189.42	190.38	186.92	222,446
2026-02-11	190.82	191.06	187.06	187.20	183.80	260,190

← NewerPage 3 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.