Airbus Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 181.74 | 183.04 | 178.34 | 179.88 | 179.88 | 1,218,981 |
| 2026-05-07 | 188.86 | 190.80 | 183.44 | 183.44 | 183.44 | 1,289,497 |
| 2026-05-06 | 179.80 | 191.92 | 179.30 | 188.50 | 188.50 | 2,670,945 |
| 2026-05-05 | 176.20 | 180.86 | 174.66 | 177.86 | 177.86 | 1,401,883 |
| 2026-05-04 | 174.74 | 179.62 | 174.20 | 176.18 | 176.18 | 1,934,397 |
| 2026-04-30 | 172.42 | 177.72 | 171.82 | 174.88 | 174.88 | 1,997,905 |
| 2026-04-29 | 166.10 | 176.52 | 166.10 | 174.62 | 174.62 | 2,334,773 |
| 2026-04-28 | 165.28 | 167.34 | 164.38 | 166.10 | 166.10 | 961,853 |
| 2026-04-27 | 165.98 | 167.44 | 164.92 | 165.56 | 165.56 | 1,049,454 |
| 2026-04-24 | 165.12 | 167.96 | 162.23 | 165.92 | 165.92 | 1,424,533 |
← 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 |
| 2024-04-19 | 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.