Airbus Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 212.10 | 213.35 | 208.70 | 210.25 | 206.44 | 874,682 |
| 2025-11-12 | 212.05 | 213.40 | 211.45 | 212.00 | 208.15 | 778,836 |
| 2025-11-11 | 211.40 | 212.45 | 209.25 | 211.00 | 207.17 | 545,152 |
| 2025-11-10 | 211.40 | 212.35 | 210.30 | 211.10 | 207.27 | 587,605 |
| 2025-11-07 | 208.15 | 208.95 | 206.10 | 208.05 | 204.28 | 804,316 |
| 2025-11-06 | 211.80 | 211.85 | 207.35 | 208.65 | 204.86 | 731,286 |
| 2025-11-05 | 211.40 | 212.85 | 209.95 | 212.35 | 208.50 | 620,877 |
| 2025-11-04 | 211.30 | 213.75 | 209.80 | 212.85 | 208.99 | 621,290 |
| 2025-11-03 | 213.40 | 214.55 | 212.55 | 214.15 | 210.26 | 661,908 |
| 2025-10-31 | 213.15 | 214.60 | 211.60 | 213.40 | 209.53 | 836,050 |
| 2025-10-30 | 211.75 | 216.95 | 210.90 | 212.70 | 208.84 | 1,347,037 |
| 2025-10-29 | 207.05 | 208.70 | 205.70 | 208.40 | 204.62 | 783,459 |
| 2025-10-28 | 208.05 | 208.85 | 206.75 | 207.75 | 203.98 | 607,962 |
| 2025-10-27 | 209.35 | 209.35 | 206.95 | 208.60 | 204.82 | 527,816 |
| 2025-10-24 | 208.70 | 208.70 | 205.75 | 208.45 | 204.67 | 543,861 |
← NewerPage 5 of 5 · 255 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.