Aurubis AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-29 | 67.175 | 68.250 | 66.650 | 67.717 | 65.855 | 4,045 |
| 2024-08-28 | 68.425 | 68.550 | 66.750 | 67.260 | 65.411 | 3,662 |
| 2024-08-27 | 68.050 | 69.950 | 67.600 | 68.281 | 66.403 | 2,217 |
| 2024-08-23 | 66.825 | 68.400 | 65.450 | 67.429 | 65.575 | 2,100 |
| 2024-08-22 | 67.150 | 67.450 | 66.200 | 66.882 | 65.042 | 6,000 |
| 2024-08-21 | 66.225 | 67.600 | 66.100 | 67.025 | 65.182 | 92,721 |
| 2024-08-20 | 65.950 | 66.750 | 65.450 | 65.907 | 64.095 | 3,688 |
| 2024-08-19 | 65.500 | 66.550 | 65.200 | 65.968 | 64.154 | 13,104 |
| 2024-08-16 | 65.575 | 66.000 | 65.000 | 65.543 | 63.741 | 3,683 |
| 2024-08-15 | 64.725 | 66.100 | 64.050 | 65.020 | 63.232 | 2,117 |
| 2024-08-14 | 63.700 | 64.800 | 63.400 | 64.270 | 62.502 | 2,250 |
| 2024-08-13 | 64.625 | 65.300 | 63.200 | 63.682 | 61.931 | 2,216 |
| 2024-08-12 | 64.025 | 64.800 | 63.850 | 64.249 | 62.483 | 4,111 |
| 2024-08-09 | 63.125 | 64.450 | 62.500 | 63.713 | 61.960 | 5,309 |
| 2024-08-08 | 62.025 | 63.000 | 61.500 | 61.780 | 60.081 | 3,926 |
| 2024-08-07 | 62.375 | 63.350 | 61.800 | 62.644 | 60.922 | 3,186 |
| 2024-08-06 | 62.300 | 63.150 | 60.750 | 62.543 | 60.823 | 11,852 |
| 2024-08-05 | 66.950 | 68.500 | 60.350 | 62.105 | 60.398 | 28,723 |
| 2024-08-02 | 70.975 | 71.500 | 68.750 | 69.930 | 68.007 | 6,634 |
| 2024-08-01 | 72.075 | 72.450 | 71.100 | 71.534 | 69.567 | 8,194 |
| 2024-07-31 | 71.175 | 72.550 | 71.100 | 72.172 | 70.188 | 5,289 |
| 2024-07-30 | 71.425 | 72.950 | 69.800 | 70.514 | 68.575 | 2,820 |
| 2024-07-29 | 71.400 | 72.200 | 71.100 | 71.660 | 69.689 | 3,724 |
| 2024-07-26 | 71.125 | 72.200 | 70.700 | 71.145 | 69.188 | 4,783 |
| 2024-07-25 | 70.225 | 71.600 | 69.650 | 70.488 | 68.550 | 9,032 |
| 2024-07-24 | 70.950 | 71.800 | 70.600 | 71.143 | 69.186 | 9,065 |
| 2024-07-23 | 71.950 | 72.000 | 69.250 | 70.368 | 68.433 | 7,387 |
| 2024-07-22 | 73.900 | 74.600 | 71.900 | 72.676 | 70.678 | 16,784 |
| 2024-07-19 | 74.350 | 76.150 | 73.350 | 73.695 | 71.669 | 3,276 |
| 2024-07-18 | 75.675 | 76.200 | 74.900 | 75.344 | 73.272 | 104,023 |
| 2024-07-17 | 75.775 | 77.000 | 75.400 | 76.083 | 73.990 | 4,843 |
| 2024-07-16 | 77.125 | 78.550 | 74.750 | 75.757 | 73.674 | 3,610 |
| 2024-07-15 | 78.550 | 79.450 | 77.500 | 77.797 | 75.658 | 2,636 |
| 2024-07-12 | 79.025 | 79.850 | 75.500 | 79.394 | 77.211 | 3,801 |
| 2024-07-11 | 79.825 | 80.400 | 78.500 | 79.193 | 77.015 | 2,572 |
| 2024-07-10 | 78.200 | 79.850 | 77.850 | 78.928 | 76.757 | 34,073 |
| 2024-07-09 | 78.875 | 79.650 | 77.650 | 78.422 | 76.266 | 3,943 |
| 2024-07-08 | 78.175 | 79.250 | 77.650 | 78.759 | 76.593 | 15,146 |
| 2024-07-05 | 77.825 | 79.200 | 77.200 | 78.540 | 76.380 | 4,799 |
| 2024-07-04 | 78.225 | 78.550 | 76.350 | 77.588 | 75.455 | 1,670 |
| 2024-07-03 | 76.975 | 78.250 | 75.450 | 77.138 | 75.017 | 3,323 |
| 2024-07-02 | 77.175 | 78.050 | 75.400 | 76.375 | 74.274 | 6,030 |
| 2024-07-01 | 75.050 | 78.000 | 74.850 | 77.079 | 74.960 | 6,841 |
| 2024-06-28 | 73.450 | 74.000 | 72.900 | 73.050 | 71.041 | 5,473 |
| 2024-06-27 | 74.050 | 74.550 | 73.150 | 73.524 | 71.502 | 2,874 |
| 2024-06-26 | 76.625 | 77.400 | 74.350 | 75.140 | 73.073 | 11,414 |
| 2024-06-25 | 76.375 | 77.050 | 75.500 | 76.172 | 74.078 | 5,478 |
| 2024-06-24 | 74.125 | 76.850 | 73.600 | 74.050 | 72.014 | 3,398 |
| 2024-06-21 | 76.225 | 76.650 | 74.150 | 74.793 | 72.736 | 8,110 |
| 2024-06-20 | 72.725 | 78.000 | 72.400 | 75.053 | 72.989 | 15,605 |
| 2024-06-19 | 72.475 | 73.050 | 71.700 | 72.855 | 70.851 | 12,732 |
| 2024-06-18 | 72.175 | 73.000 | 71.400 | 72.400 | 70.409 | 12,146 |
| 2024-06-17 | 70.750 | 72.200 | 70.650 | 71.884 | 69.907 | 34,464 |
| 2024-06-14 | 71.550 | 71.800 | 69.950 | 71.025 | 69.072 | 5,731 |
| 2024-06-13 | 71.925 | 72.000 | 71.050 | 71.197 | 69.239 | 2,524 |
| 2024-06-12 | 72.425 | 73.250 | 71.650 | 72.200 | 70.214 | 980 |
| 2024-06-11 | 73.025 | 73.550 | 71.450 | 71.942 | 69.963 | 7,649 |
| 2024-06-10 | 72.325 | 73.550 | 71.600 | 73.250 | 71.236 | 152,179 |
| 2024-06-07 | 74.400 | 74.800 | 71.950 | 73.250 | 71.236 | 4,616 |
| 2024-06-06 | 74.375 | 74.750 | 73.300 | 74.402 | 72.356 | 1,935 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-13 | 1.6000 EUR |
| 2025-04-04 | 1.5000 EUR |
| 2024-02-16 | 1.4000 EUR |
| 2023-02-17 | 1.8000 EUR |
| 2022-02-18 | 1.6000 EUR |
| 2021-02-12 | 1.3000 EUR |
| 2020-02-28 | 1.2500 EUR |
| 2019-03-01 | 1.5500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.