Airbus Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	94.400	94.930	92.680	93.140	88.940	199,631
2022-10-05	94.705	94.930	92.810	93.369	89.159	419,147
2022-10-04	90.745	95.120	90.440	94.647	90.379	909,955
2022-10-03	88.000	89.720	86.530	87.923	83.958	1,633,813
2022-09-30	88.000	89.320	87.530	88.263	84.284	2,022,356
2022-09-29	90.000	90.300	87.150	89.177	85.156	845,507
2022-09-28	89.105	89.480	86.820	88.576	84.582	552,965
2022-09-27	91.905	92.430	89.600	89.787	85.738	2,526,628
2022-09-26	91.600	93.070	90.840	91.480	87.355	1,067,490
2022-09-23	94.000	96.030	91.580	92.198	88.041	1,382,131
2022-09-22	91.490	93.990	91.490	92.892	88.704	371,352
2022-09-21	90.930	93.410	90.930	91.497	87.371	374,305
2022-09-20	93.765	93.990	91.370	91.988	87.841	3,897,212
2022-09-16	93.692	93.692	91.240	92.084	87.932	2,805,560
2022-09-15	95.905	96.580	94.370	95.594	91.284	581,886
2022-09-14	97.060	97.060	94.420	95.902	91.578	359,851
2022-09-13	100.26	100.66	97.430	98.047	93.626	405,072
2022-09-12	96.915	99.950	96.890	99.174	94.703	1,038,767
2022-09-09	96.195	97.280	95.446	96.000	91.671	1,540,294
2022-09-08	97.070	97.240	94.280	95.723	91.406	319,984
2022-09-07	96.620	96.620	94.760	95.726	91.410	431,735
2022-09-06	96.900	97.930	96.340	97.045	92.669	3,243,222
2022-09-05	96.400	97.290	95.880	96.640	92.282	343,154
2022-09-02	95.905	99.036	95.440	96.841	92.475	615,636
2022-09-01	97.105	98.801	94.270	94.970	90.688	1,112,329
2022-08-31	100.00	100.06	97.885	98.850	94.393	519,545
2022-08-30	100.22	101.94	100.22	100.49	95.957	1,373,076
2022-08-26	103.91	104.74	101.70	102.72	98.086	375,491
2022-08-25	104.02	104.78	103.32	104.21	99.511	1,718,725
2022-08-24	103.00	103.44	102.18	102.90	98.264	1,755,219
2022-08-23	103.00	104.80	102.36	103.61	98.937	1,193,456
2022-08-22	105.86	105.86	102.68	103.98	99.293	597,842
2022-08-19	107.57	108.20	106.20	107.00	102.18	551,676
2022-08-18	108.90	109.20	107.88	108.60	103.70	692,252
2022-08-17	110.40	110.40	108.02	108.33	103.45	811,672
2022-08-16	109.01	111.02	108.98	110.41	105.43	549,264
2022-08-15	108.69	108.88	107.96	108.45	103.56	833,862
2022-08-12	108.46	108.72	107.74	108.40	103.51	355,441
2022-08-11	108.00	108.40	107.08	107.84	102.98	434,594
2022-08-10	106.04	107.78	105.71	106.78	101.96	256,803
2022-08-09	106.23	107.18	105.00	106.06	101.28	671,585
2022-08-08	107.01	107.04	105.52	106.06	101.28	3,021,710
2022-08-05	105.00	106.14	103.92	104.91	100.18	1,118,842
2022-08-04	104.31	104.76	103.08	103.51	98.839	479,494
2022-08-03	102.82	104.90	102.28	104.10	99.406	816,056
2022-08-02	103.82	103.82	101.92	102.90	98.257	1,645,662
2022-08-01	105.54	105.54	102.48	105.30	100.55	1,066,726
2022-07-29	104.00	105.08	102.96	104.38	99.677	1,396,679
2022-07-28	103.58	103.58	99.180	102.67	98.039	1,469,036
2022-07-27	105.06	106.40	104.60	106.04	101.26	1,857,885
2022-07-26	104.98	106.56	104.82	105.77	101.00	525,527
2022-07-25	105.62	106.20	104.24	105.66	100.90	521,413
2022-07-22	104.10	107.34	104.08	105.83	101.06	314,659
2022-07-21	106.28	106.28	104.02	105.03	100.29	2,052,550
2022-07-20	106.46	106.80	103.62	104.93	100.20	740,167
2022-07-19	103.00	106.98	102.68	105.67	100.90	355,189
2022-07-18	104.64	105.76	103.34	104.42	99.712	480,943
2022-07-15	102.58	104.18	99.490	103.72	99.043	1,169,616
2022-07-14	100.62	101.90	99.100	100.13	95.614	1,756,246
2022-07-13	101.20	101.74	99.150	100.94	96.389	1,245,298

← NewerPage 18 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.