Airbus SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 211.55 | 212.35 | 209.30 | 211.05 | 207.22 | 155,950 |
| 2025-11-10 | 211.00 | 212.35 | 210.35 | 211.15 | 207.32 | 216,843 |
| 2025-11-07 | 208.15 | 208.90 | 206.05 | 207.80 | 204.03 | 248,573 |
| 2025-11-06 | 211.90 | 211.90 | 207.35 | 208.55 | 204.77 | 190,173 |
| 2025-11-05 | 211.65 | 212.85 | 209.95 | 212.30 | 208.45 | 139,096 |
| 2025-11-04 | 211.20 | 213.65 | 209.90 | 212.95 | 209.09 | 162,445 |
| 2025-11-03 | 212.90 | 214.55 | 212.65 | 214.05 | 210.17 | 157,469 |
| 2025-10-31 | 213.85 | 214.60 | 211.70 | 213.40 | 209.53 | 171,261 |
| 2025-10-30 | 212.25 | 216.85 | 211.50 | 212.60 | 208.74 | 305,765 |
| 2025-10-29 | 207.05 | 208.70 | 205.70 | 208.30 | 204.52 | 145,544 |
| 2025-10-28 | 208.15 | 208.80 | 206.85 | 207.70 | 203.93 | 121,100 |
| 2025-10-27 | 208.95 | 208.95 | 206.90 | 208.65 | 204.86 | 98,610 |
| 2025-10-24 | 208.45 | 208.60 | 205.70 | 208.40 | 204.62 | 144,987 |
← NewerPage 5 of 5 · 253 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.