Airbus Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 182.00 | 183.00 | 178.42 | 179.40 | 179.40 | 7,122 |
| 2026-05-07 | 188.78 | 190.36 | 182.62 | 182.62 | 182.62 | 8,190 |
| 2026-05-06 | 180.00 | 191.68 | 179.58 | 189.10 | 189.10 | 34,249 |
| 2026-05-05 | 175.64 | 180.64 | 174.80 | 177.34 | 177.34 | 19,490 |
| 2026-05-04 | 174.94 | 179.50 | 174.42 | 176.36 | 176.36 | 14,425 |
| 2026-04-30 | 172.96 | 177.50 | 172.30 | 174.48 | 174.48 | 8,896 |
| 2026-04-29 | 167.00 | 176.30 | 166.24 | 174.56 | 174.56 | 15,523 |
| 2026-04-28 | 167.08 | 167.18 | 164.42 | 167.02 | 167.02 | 5,077 |
| 2026-04-27 | 165.96 | 167.22 | 164.80 | 166.28 | 166.28 | 3,869 |
| 2026-04-24 | 165.52 | 167.40 | 162.38 | 166.50 | 166.50 | 9,479 |
← 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 | 1.0000 EUR |
| 2024-04-16 | 1.8000 EUR |
| 2023-04-25 | 1.8000 EUR |
| 2022-04-19 | 1.5000 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.