Airbus Group SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	119.78	119.90	118.04	118.70	113.34	359,999
2023-03-27	118.98	119.36	118.02	119.02	113.65	791,495
2023-03-24	117.89	119.40	116.44	117.28	111.99	455,485
2023-03-23	120.82	121.54	119.22	119.91	114.50	1,276,163
2023-03-22	120.52	122.38	119.80	121.08	115.62	1,938,442
2023-03-21	121.41	121.78	119.40	120.13	114.71	491,774
2023-03-20	114.08	122.18	114.08	119.07	113.70	4,252,659
2023-03-17	120.75	121.34	116.22	117.56	112.26	686,295
2023-03-16	118.61	119.90	116.74	119.29	113.91	420,422
2023-03-15	119.81	122.20	116.10	116.30	111.06	657,202
2023-03-14	118.16	122.88	118.12	119.87	114.47	550,787
2023-03-13	120.12	122.28	117.02	118.16	112.83	766,018
2023-03-10	122.77	122.98	120.92	121.74	116.25	1,103,688
2023-03-09	123.57	125.06	123.13	124.46	118.85	456,138
2023-03-08	124.61	125.48	123.92	124.60	118.98	6,159,009
2023-03-07	123.16	124.48	123.16	124.02	118.43	681,725
2023-03-06	123.58	124.64	123.58	124.15	118.55	196,054
2023-03-03	123.24	124.31	123.06	124.04	118.45	1,069,306
2023-03-02	121.70	122.92	121.32	122.53	117.00	330,544
2023-03-01	124.12	124.65	121.90	124.24	118.64	575,531
2023-02-28	122.50	124.80	122.10	124.03	118.44	580,755
2023-02-27	122.58	124.64	122.58	123.64	118.07	414,659
2023-02-24	124.65	125.60	119.00	121.94	116.44	875,429
2023-02-23	122.86	124.46	122.86	124.24	118.64	797,357
2023-02-22	123.01	123.02	121.28	122.78	117.24	275,996
2023-02-21	122.50	124.06	121.58	122.81	117.27	342,705
2023-02-20	125.70	126.08	122.83	123.47	117.90	583,389
2023-02-17	123.89	125.92	123.64	125.67	120.01	1,410,831
2023-02-16	120.00	124.95	118.39	124.49	118.88	1,488,207
2023-02-15	118.00	119.40	116.08	118.91	113.55	1,003,215
2023-02-14	115.41	116.96	114.88	115.94	110.71	889,427
2023-02-13	114.16	116.38	114.16	114.38	109.22	520,080
2023-02-10	113.11	114.52	112.52	113.73	108.60	433,475
2023-02-09	113.70	114.44	113.12	113.66	108.54	376,683
2023-02-08	113.28	114.32	112.08	113.09	107.99	595,051
2023-02-07	114.50	115.74	111.98	112.48	107.41	1,390,288
2023-02-06	115.81	117.08	114.34	115.74	110.52	723,512
2023-02-03	117.34	117.76	115.76	117.13	111.85	1,593,471
2023-02-02	115.89	117.98	115.71	115.96	110.73	1,402,955
2023-02-01	114.26	116.05	114.26	115.14	109.94	588,190
2023-01-31	114.50	115.12	112.51	114.84	109.66	665,996
2023-01-30	114.80	117.02	114.80	115.52	110.31	995,282
2023-01-27	118.00	119.52	116.32	116.62	111.36	709,678
2023-01-26	119.41	121.20	119.12	119.35	113.97	1,397,291
2023-01-25	120.77	122.04	120.06	120.53	115.10	1,020,189
2023-01-24	119.81	120.80	117.98	120.78	115.33	1,029,633
2023-01-23	118.90	119.50	117.94	119.22	113.84	796,212
2023-01-20	116.98	118.96	116.98	118.91	113.55	1,119,018
2023-01-19	118.02	118.78	116.58	117.06	111.78	772,877
2023-01-18	116.52	119.66	116.36	118.31	112.98	1,643,920
2023-01-17	115.20	116.76	114.96	116.36	111.12	1,306,222
2023-01-16	116.16	116.16	115.28	115.63	110.42	881,852
2023-01-13	116.10	117.48	115.80	116.82	111.55	521,901
2023-01-12	114.24	116.38	114.24	115.95	110.73	1,153,539
2023-01-11	115.22	115.22	112.62	113.88	108.74	813,319
2023-01-10	115.81	117.50	114.12	115.12	109.93	1,122,419
2023-01-09	116.61	117.94	115.34	116.76	111.50	997,949
2023-01-06	115.49	116.55	114.94	115.98	110.75	640,315
2023-01-05	114.72	116.16	114.72	114.96	109.78	1,374,787
2023-01-04	114.77	115.58	112.60	114.41	109.25	984,143

← NewerPage 16 of 22 · 1,266 trading daysOlder →

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	1.0000 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.