Airbus Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 213.00 | 213.35 | 209.20 | 210.46 | 206.64 | 700,611 |
| 2025-11-10 | 211.00 | 212.40 | 210.30 | 211.15 | 207.32 | 1,225,181 |
| 2025-11-07 | 208.15 | 208.90 | 206.15 | 207.82 | 204.05 | 90,776 |
| 2025-11-06 | 211.95 | 211.95 | 207.40 | 208.56 | 204.77 | 81,970 |
| 2025-11-05 | 211.53 | 212.90 | 209.90 | 212.01 | 208.16 | 635,283 |
| 2025-11-04 | 211.35 | 213.80 | 209.90 | 212.80 | 208.94 | 644,165 |
| 2025-11-03 | 213.83 | 214.55 | 211.20 | 213.45 | 209.58 | 140,654 |
| 2025-10-31 | 213.53 | 214.65 | 211.65 | 212.80 | 208.94 | 131,110 |
| 2025-10-30 | 210.00 | 216.90 | 204.95 | 214.15 | 210.27 | 115,471 |
| 2025-10-29 | 207.30 | 209.90 | 199.88 | 206.71 | 202.96 | 1,140,112 |
| 2025-10-28 | 207.01 | 211.15 | 204.90 | 207.75 | 203.98 | 313,801 |
| 2025-10-27 | 209.35 | 209.35 | 206.90 | 208.20 | 204.42 | 381,557 |
| 2025-10-24 | 208.15 | 208.80 | 205.75 | 206.87 | 203.11 | 552,717 |
| 2025-10-23 | 206.49 | 208.25 | 205.70 | 208.08 | 204.30 | 371,421 |
← NewerPage 5 of 5 · 254 trading days
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.