Airbus Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	115.70	117.44	114.34	115.36	108.57	1,557,159
2022-01-18	116.16	116.48	114.18	115.50	108.71	1,617,548
2022-01-17	117.81	118.38	116.76	117.46	110.55	721,024
2022-01-14	116.29	117.84	115.80	117.41	110.50	2,129,932
2022-01-13	118.14	118.38	116.22	117.00	110.12	3,204,439
2022-01-12	118.80	119.70	117.66	118.70	111.71	1,363,000
2022-01-11	118.88	118.94	117.22	118.42	111.45	856,384
2022-01-10	118.33	119.24	116.66	117.92	110.98	1,344,374
2022-01-07	117.49	118.40	116.44	117.07	110.18	762,311
2022-01-06	117.40	120.04	117.40	118.84	111.85	841,159
2022-01-05	119.20	121.08	117.20	118.38	111.41	2,712,964
2022-01-04	116.52	119.84	116.04	118.11	111.16	2,259,223
2021-12-31	113.02	113.02	112.12	112.32	105.71	28,855
2021-12-30	112.76	112.76	111.32	111.82	105.24	1,168,698
2021-12-29	113.11	113.92	111.66	113.17	106.51	440,518
2021-12-24	111.05	111.76	110.90	111.47	104.91	26,556
2021-12-23	110.69	112.42	110.48	111.10	104.56	447,405
2021-12-22	106.82	111.08	106.82	106.82	100.54	1,056,221
2021-12-21	103.51	106.81	100.65	106.62	100.34	768,969
2021-12-20	102.00	104.14	100.30	102.52	96.483	4,197,950
2021-12-17	103.91	104.94	102.22	104.14	98.011	2,770,443
2021-12-16	103.00	104.28	102.40	102.93	96.874	991,993
2021-12-15	102.50	102.90	99.790	99.905	94.025	1,328,567
2021-12-14	102.73	104.76	102.42	102.50	96.467	989,285
2021-12-13	105.82	105.82	102.42	102.68	96.637	2,170,738
2021-12-10	104.80	107.10	103.98	105.91	99.676	606,664
2021-12-09	107.20	107.88	104.98	105.50	99.291	977,170
2021-12-08	105.20	108.07	103.64	106.04	99.801	781,583
2021-12-07	104.60	106.40	103.20	105.79	99.563	898,773
2021-12-06	102.20	103.22	99.160	99.350	93.502	4,305,639
2021-12-03	102.00	103.64	98.050	98.606	92.803	1,589,818
2021-12-02	100.77	102.12	99.136	101.32	95.354	1,106,208
2021-12-01	100.96	102.20	98.720	100.95	95.010	1,930,466
2021-11-30	98.115	101.52	96.820	99.205	93.366	1,734,302
2021-11-29	101.15	102.64	98.737	100.51	94.591	1,262,062
2021-11-26	95.860	112.21	95.860	98.987	93.161	2,003,220
2021-11-25	112.23	112.74	110.70	112.30	105.69	582,485
2021-11-24	111.92	111.92	109.20	110.09	103.61	767,338
2021-11-23	111.01	111.80	108.38	110.32	103.83	1,123,228
2021-11-22	110.92	110.92	108.56	108.87	102.46	934,738
2021-11-19	113.01	113.60	108.88	109.78	103.32	2,523,588
2021-11-18	114.06	114.58	112.64	113.26	106.59	1,818,569
2021-11-17	114.88	115.12	114.12	114.48	107.74	789,159
2021-11-16	115.49	115.64	113.94	115.39	108.60	1,924,642
2021-11-15	115.01	115.72	113.65	114.29	107.57	2,815,855
2021-11-12	115.22	115.22	112.14	112.47	105.85	377,619
2021-11-11	116.50	116.80	113.94	116.66	109.79	1,327,068
2021-11-10	116.80	117.60	115.42	115.64	108.83	470,678
2021-11-09	115.16	117.14	115.16	116.32	109.47	741,756
2021-11-08	113.54	115.64	113.54	115.29	108.50	1,304,002
2021-11-05	108.21	114.10	107.54	111.58	105.02	491,157
2021-11-04	108.00	109.82	107.68	108.89	102.48	359,284
2021-11-03	110.08	110.16	107.78	108.94	102.52	481,531
2021-11-02	109.36	111.14	108.66	108.84	102.43	704,719
2021-11-01	110.00	111.62	109.14	109.63	103.18	363,173
2021-10-29	111.83	112.82	109.94	110.74	104.22	613,181
2021-10-28	112.21	113.54	110.34	111.91	105.33	1,839,800
2021-10-27	108.98	110.36	108.72	109.77	103.31	849,298
2021-10-26	108.10	110.96	107.14	109.48	103.04	1,544,959
2021-10-25	109.09	109.90	107.24	108.03	101.67	675,783

← NewerPage 21 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.