Airbus Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	113.76	116.24	113.38	114.56	109.40	1,238,211
2022-12-30	110.92	111.72	110.92	111.28	106.26	468,335
2022-12-29	110.64	112.06	110.64	111.60	106.57	530,678
2022-12-28	111.45	113.35	111.45	111.64	106.61	544,621
2022-12-23	111.09	112.24	111.00	111.74	106.70	615,449
2022-12-22	113.78	114.04	111.70	112.61	107.53	1,312,138
2022-12-21	111.43	113.34	110.86	112.77	107.69	2,854,658
2022-12-20	108.88	111.28	108.88	110.43	105.45	4,837,717
2022-12-19	110.04	111.68	110.04	110.94	105.94	1,166,055
2022-12-16	111.42	111.42	109.32	110.12	105.15	1,525,985
2022-12-15	111.49	113.50	110.66	110.68	105.69	1,843,794
2022-12-14	113.53	114.20	111.66	112.84	107.75	3,798,511
2022-12-13	112.90	114.00	111.46	113.48	108.36	960,091
2022-12-12	111.95	114.28	111.14	112.79	107.71	3,246,619
2022-12-09	111.70	111.96	108.80	111.62	106.59	986,982
2022-12-08	110.50	110.82	108.06	110.04	105.08	2,503,195
2022-12-07	109.44	109.44	107.06	108.19	103.31	3,042,012
2022-12-06	110.90	111.54	109.60	110.84	105.84	830,544
2022-12-05	109.58	111.28	109.58	110.32	105.35	2,583,327
2022-12-02	110.08	111.76	110.08	111.00	106.00	2,899,451
2022-12-01	110.24	110.24	108.46	110.14	105.17	1,255,619
2022-11-30	110.58	110.58	108.32	109.22	104.29	1,162,013
2022-11-29	107.78	109.24	107.78	109.18	104.26	1,144,618
2022-11-28	109.01	112.14	107.24	107.90	103.04	1,694,060
2022-11-25	114.10	114.44	113.12	113.66	108.54	726,769
2022-11-24	113.60	114.00	112.90	113.65	108.53	1,497,753
2022-11-23	113.53	114.72	113.32	113.76	108.63	1,617,860
2022-11-22	113.72	115.00	113.72	114.08	108.94	508,650
2022-11-21	114.50	114.64	113.20	114.22	109.07	622,892
2022-11-18	113.81	114.86	113.10	114.64	109.47	983,303
2022-11-17	112.18	114.70	112.18	113.06	107.96	1,391,177
2022-11-16	113.48	115.32	113.48	114.26	109.11	1,019,533
2022-11-15	112.70	114.98	112.70	114.27	109.12	1,532,948
2022-11-14	113.01	113.96	111.88	112.86	107.77	999,340
2022-11-11	112.48	114.96	112.48	113.16	108.05	1,688,622
2022-11-10	113.01	115.32	111.76	113.39	108.27	989,630
2022-11-09	112.84	113.92	112.80	113.28	108.17	544,963
2022-11-08	113.76	113.76	112.32	113.14	108.04	1,519,263
2022-11-07	113.43	114.78	113.00	114.00	108.86	660,161
2022-11-04	112.00	115.64	111.26	112.83	107.74	1,025,939
2022-11-03	111.60	112.40	111.04	111.40	106.38	759,192
2022-11-02	111.89	112.52	110.92	111.56	106.53	565,812
2022-11-01	110.48	112.80	110.48	112.07	107.01	842,045
2022-10-31	108.56	110.02	108.56	109.36	104.43	958,892
2022-10-28	103.11	110.02	102.62	107.10	102.27	2,129,730
2022-10-27	106.50	107.22	104.68	106.25	101.46	3,205,552
2022-10-26	104.18	106.16	104.18	105.58	100.82	1,232,536
2022-10-25	102.40	104.56	102.24	103.56	98.887	1,040,034
2022-10-24	101.51	103.72	101.34	102.54	97.917	1,930,528
2022-10-21	100.50	101.68	99.460	100.80	96.253	1,263,856
2022-10-20	100.06	101.88	100.06	101.34	96.775	3,803,994
2022-10-19	100.86	101.68	99.910	100.52	95.991	1,638,224
2022-10-18	101.30	101.96	95.070	95.070	90.783	951,399
2022-10-17	98.230	99.860	96.660	99.100	94.632	1,100,552
2022-10-14	98.800	99.330	96.250	96.590	92.235	1,604,305
2022-10-13	93.160	97.360	93.160	96.886	92.517	1,121,414
2022-10-12	94.165	94.320	92.520	93.431	89.218	967,177
2022-10-11	92.480	94.180	92.480	93.805	89.575	981,201
2022-10-10	92.810	93.490	91.600	91.684	87.550	2,992,750
2022-10-07	92.630	94.180	92.030	92.316	88.154	639,664

← NewerPage 17 of 21 · 1,260 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.