Airbus Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 212.30 | 213.20 | 208.90 | 209.65 | 205.89 | 2,568 |
| 2025-11-12 | 211.95 | 213.25 | 211.65 | 212.05 | 208.24 | 1,067 |
| 2025-11-11 | 213.35 | 213.35 | 209.45 | 209.95 | 206.18 | 1,374 |
| 2025-11-10 | 212.80 | 212.80 | 210.45 | 211.60 | 207.80 | 1,963 |
| 2025-11-07 | 207.95 | 208.70 | 206.20 | 208.15 | 204.41 | 2,973 |
| 2025-11-06 | 211.85 | 211.85 | 207.35 | 208.10 | 204.36 | 2,372 |
| 2025-11-05 | 211.80 | 212.85 | 209.90 | 211.45 | 207.65 | 1,679 |
| 2025-11-04 | 211.70 | 213.70 | 209.75 | 213.05 | 209.23 | 1,615 |
| 2025-11-03 | 213.00 | 214.05 | 212.80 | 213.45 | 209.62 | 1,072 |
| 2025-10-31 | 214.25 | 214.50 | 212.00 | 213.25 | 209.42 | 1,716 |
| 2025-10-30 | 209.70 | 216.40 | 209.70 | 213.95 | 210.11 | 6,957 |
| 2025-10-29 | 207.60 | 208.60 | 206.00 | 208.20 | 204.46 | 2,747 |
| 2025-10-28 | 207.50 | 209.10 | 206.70 | 208.05 | 204.31 | 1,720 |
| 2025-10-27 | 209.05 | 209.05 | 207.00 | 207.15 | 203.43 | 414 |
| 2025-10-24 | 208.55 | 208.55 | 205.80 | 207.15 | 203.43 | 768 |
| 2025-10-23 | 206.55 | 208.15 | 205.85 | 207.60 | 203.87 | 1,789 |
← NewerPage 5 of 5 · 256 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.