Airbus SE historical data
| 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 |
← NewerPage 3 of 3 · 130 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.