Airbus Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	95.450	101.00	95.320	98.586	94.141	2,759,468
2022-07-11	97.580	97.580	93.960	95.604	91.294	792,394
2022-07-08	96.000	96.340	94.430	95.433	91.130	1,631,169
2022-07-07	94.965	95.080	93.200	94.622	90.355	368,860
2022-07-06	92.470	93.220	90.540	91.751	87.614	573,494
2022-07-05	94.000	94.120	88.950	93.430	89.217	533,777
2022-07-04	96.100	96.610	93.390	94.095	89.852	1,540,231
2022-07-01	92.505	96.830	91.780	95.937	91.611	807,095
2022-06-30	90.600	92.590	90.170	92.433	88.265	932,690
2022-06-29	93.230	94.070	92.210	92.359	88.195	1,054,788
2022-06-28	94.080	96.500	94.080	94.918	90.638	3,002,178
2022-06-27	94.090	94.700	92.790	93.280	89.074	859,044
2022-06-24	90.820	93.170	90.820	91.817	87.677	238,316
2022-06-23	92.400	93.350	90.380	90.791	86.697	3,689,050
2022-06-22	94.335	96.980	92.220	93.237	89.033	3,834,570
2022-06-21	98.000	99.000	95.800	98.010	93.591	1,533,292
2022-06-20	94.965	98.000	93.710	94.888	90.609	781,826
2022-06-17	93.840	96.995	93.360	95.220	90.926	2,533,810
2022-06-16	96.640	96.640	93.000	93.327	89.119	5,259,815
2022-06-15	96.825	98.610	96.360	96.621	92.264	8,719,764
2022-06-14	98.920	98.920	95.450	96.708	92.348	2,122,303
2022-06-13	101.00	101.84	97.120	98.394	93.958	3,105,695
2022-06-10	105.00	105.00	101.86	102.00	97.401	2,317,414
2022-06-09	108.20	108.20	105.14	106.22	101.43	758,728
2022-06-08	111.48	111.48	108.00	111.02	106.01	2,511,910
2022-06-07	111.36	111.36	109.96	110.41	105.43	980,430
2022-06-06	109.46	111.96	109.46	111.32	106.30	772,847
2022-06-01	109.60	110.22	108.06	108.46	103.57	2,161,637
2022-05-31	108.92	111.16	108.74	109.45	104.52	1,226,536
2022-05-30	112.90	113.18	111.86	112.72	107.64	3,195,523
2022-05-27	109.41	112.26	109.12	111.83	106.79	1,217,648
2022-05-26	104.73	109.14	104.72	108.05	103.18	2,830,041
2022-05-25	103.66	105.06	102.90	103.65	98.976	831,972
2022-05-24	105.00	105.74	102.73	105.43	100.68	4,852,350
2022-05-23	108.29	108.70	105.16	107.34	102.50	1,816,891
2022-05-20	108.40	109.14	106.78	108.04	103.17	1,375,053
2022-05-19	105.70	107.46	105.34	106.40	101.60	2,522,146
2022-05-18	108.27	109.76	107.76	108.10	103.23	3,674,428
2022-05-17	107.07	108.38	106.78	107.82	102.96	2,062,095
2022-05-16	106.40	106.52	104.25	105.84	101.07	3,623,994
2022-05-13	105.45	106.37	103.88	106.08	101.30	1,445,859
2022-05-12	104.22	105.74	102.66	104.40	99.693	1,831,645
2022-05-11	106.50	107.92	105.34	106.77	101.95	8,642,947
2022-05-10	106.75	107.48	104.60	106.15	101.36	2,109,171
2022-05-09	105.11	108.18	103.70	106.13	101.35	2,927,842
2022-05-06	108.71	111.44	106.74	108.27	103.39	4,142,910
2022-05-05	107.16	111.18	107.16	109.02	104.10	3,367,681
2022-05-04	106.37	107.40	102.58	102.86	98.224	1,998,235
2022-05-03	104.66	106.55	103.58	106.11	101.32	2,633,926
2022-04-29	103.94	106.70	103.94	105.99	101.21	2,376,614
2022-04-28	103.11	105.12	101.80	103.36	98.695	1,883,775
2022-04-27	100.60	102.90	100.60	102.12	97.515	2,733,811
2022-04-26	104.18	105.58	101.96	104.86	100.13	4,887,295
2022-04-25	102.50	105.06	102.50	103.02	98.375	5,210,035
2022-04-22	106.00	107.64	104.60	105.69	100.93	4,905,734
2022-04-21	105.80	109.68	105.80	109.13	104.21	6,772,092
2022-04-20	104.64	106.62	104.34	105.74	100.97	6,220,429
2022-04-19	105.00	105.00	102.34	104.05	99.356	507,196
2022-04-14	104.40	106.84	104.40	106.02	99.784	999,846
2022-04-13	104.66	105.04	103.56	104.02	97.901	1,786,974

← NewerPage 19 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.