Airbus SE historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	195.06	195.22	190.86	192.38	192.38	205,927
2026-10-22	196.16	197.42	193.92	194.80	194.80	129,386
2026-10-21	194.06	199.16	192.10	198.88	198.88	407,660
2026-10-20	193.16	196.74	190.60	193.66	193.66	159,270
2026-10-19	197.66	197.78	191.80	194.26	194.26	319,788
2026-10-16	195.50	200.50	194.66	198.92	198.92	388,072
2026-10-15	189.24	195.04	188.38	194.70	194.70	238,913
2026-10-14	188.28	192.62	186.64	190.32	190.32	237,332
2026-10-13	187.54	188.84	186.12	186.42	186.42	113,435
2026-10-12	188.24	188.66	187.46	188.16	188.16	75,359
2026-10-09	188.42	188.54	186.36	187.70	187.70	152,538
2026-10-08	186.02	189.24	183.92	187.32	187.32	161,779
2026-10-07	185.94	188.62	185.62	187.40	187.40	179,498
2026-10-06	190.68	191.34	187.06	187.90	187.90	156,585
2026-10-05	189.48	190.24	188.18	189.16	189.16	244,354
2026-10-02	185.86	192.00	185.86	189.36	189.36	247,818
2026-10-01	189.38	191.00	185.70	185.70	185.70	219,048
2026-09-30	190.46	193.94	189.80	190.58	190.58	206,952
2026-09-29	193.00	193.80	190.04	190.58	190.58	334,517
2026-09-28	192.70	195.80	191.68	193.18	193.18	356,612
2026-09-25	194.70	195.42	188.14	192.54	192.54	594,113
2026-09-24	194.12	195.60	191.02	194.38	194.38	242,294
2026-09-23	195.98	197.62	192.68	195.08	195.08	229,577

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.