Airbus Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	104.66	105.04	103.56	104.02	97.901	1,786,974
2022-04-12	102.48	105.32	101.84	104.46	98.313	2,800,741
2022-04-11	102.00	105.34	101.56	104.23	98.096	5,980,518
2022-04-08	103.70	105.14	102.52	103.63	97.527	8,058,038
2022-04-07	103.00	105.08	101.78	103.74	97.633	4,903,006
2022-04-06	104.75	106.42	103.12	104.76	98.593	6,989,141
2022-04-05	108.23	110.00	103.52	103.86	97.749	1,963,391
2022-04-04	111.90	111.90	108.00	110.51	104.01	3,326,315
2022-04-01	110.00	111.64	109.76	110.97	104.44	1,474,655
2022-03-31	110.61	112.30	110.16	110.82	104.30	1,574,097
2022-03-30	111.01	112.82	110.44	111.24	104.69	714,790
2022-03-29	109.83	113.76	109.10	112.67	106.03	919,097
2022-03-28	107.18	109.28	107.18	108.16	101.79	914,267
2022-03-25	106.68	109.20	106.68	108.01	101.66	1,684,281
2022-03-24	107.53	108.14	106.42	107.15	100.84	582,856
2022-03-23	108.69	108.90	103.32	107.43	101.11	2,063,283
2022-03-22	105.76	108.50	105.34	108.10	101.74	726,066
2022-03-21	105.47	107.12	104.82	106.28	100.02	1,710,677
2022-03-18	106.61	107.54	103.96	105.85	99.624	1,272,575
2022-03-17	106.29	107.46	105.10	107.24	100.93	2,601,939
2022-03-16	105.78	109.36	104.72	105.81	99.586	3,792,180
2022-03-15	103.00	103.92	101.18	102.09	96.083	1,569,384
2022-03-14	104.36	107.48	104.36	106.06	99.819	2,318,457
2022-03-11	100.00	106.34	99.800	104.45	98.299	1,941,493
2022-03-10	101.11	103.46	97.530	100.49	94.572	1,615,446
2022-03-09	97.735	103.34	96.450	100.54	94.618	2,880,413
2022-03-08	90.810	97.690	90.810	94.130	88.590	2,345,575
2022-03-07	90.390	98.420	90.390	93.990	88.458	1,489,205
2022-03-04	103.20	103.50	96.860	99.497	93.641	2,696,426
2022-03-03	108.98	109.96	104.30	105.72	99.498	1,611,602
2022-03-02	104.00	111.12	102.30	108.95	102.54	1,394,373
2022-03-01	112.44	115.06	104.00	111.48	104.92	1,711,238
2022-02-28	114.25	116.26	110.92	114.88	108.12	1,350,230
2022-02-25	110.02	115.98	108.62	114.95	108.18	1,717,025
2022-02-24	108.29	114.07	105.76	110.52	104.02	2,736,241
2022-02-23	114.31	117.28	113.08	114.18	107.46	1,060,028
2022-02-22	109.17	115.20	108.94	113.99	107.28	1,511,569
2022-02-21	114.90	117.12	111.86	112.32	105.71	840,439
2022-02-18	117.41	117.66	114.50	116.49	109.64	1,626,797
2022-02-17	119.20	120.38	115.80	116.98	110.09	855,639
2022-02-16	117.89	119.46	116.72	117.78	110.85	611,930
2022-02-15	115.20	118.48	115.20	117.13	110.23	642,976
2022-02-14	112.50	117.00	112.50	114.43	107.69	1,135,168
2022-02-11	117.81	118.92	116.42	118.16	111.21	441,363
2022-02-10	117.49	118.50	116.18	118.38	111.41	2,626,532
2022-02-09	115.81	117.76	115.44	117.12	110.23	2,382,904
2022-02-08	113.01	115.66	112.24	115.40	108.61	1,397,351
2022-02-07	111.81	113.00	110.12	111.84	105.25	2,323,277
2022-02-04	110.21	112.30	108.78	109.86	103.39	1,052,997
2022-02-03	111.81	113.92	111.12	111.64	105.07	748,569
2022-02-02	114.00	115.48	112.92	113.30	106.63	1,001,245
2022-02-01	114.21	115.44	113.36	114.06	107.35	1,142,695
2022-01-31	113.70	113.70	110.98	112.02	105.42	2,345,820
2022-01-28	113.68	113.68	109.90	110.24	103.75	2,148,704
2022-01-27	111.12	115.04	111.12	111.50	104.94	1,044,428
2022-01-26	110.00	114.34	107.76	113.75	107.06	1,593,204
2022-01-25	106.30	110.08	106.30	108.22	101.85	2,430,883
2022-01-24	112.48	113.74	106.74	108.26	101.89	926,642
2022-01-21	114.00	114.56	112.20	113.47	106.79	2,425,958
2022-01-20	115.11	115.72	114.04	115.13	108.35	1,553,748

← NewerPage 20 of 22 · 1,267 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.