Aurubis AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-05 | 74.175 | 74.900 | 72.500 | 73.991 | 71.956 | 1,817 |
| 2024-06-04 | 76.200 | 78.950 | 73.900 | 75.451 | 73.376 | 211,834 |
| 2024-06-03 | 78.175 | 78.500 | 75.600 | 76.600 | 74.493 | 4,663 |
| 2024-05-31 | 77.750 | 78.800 | 76.900 | 78.314 | 76.160 | 3,495 |
| 2024-05-30 | 74.900 | 77.650 | 74.500 | 76.826 | 74.713 | 4,109 |
| 2024-05-29 | 77.425 | 77.800 | 75.550 | 76.595 | 74.488 | 1,627 |
| 2024-05-28 | 76.275 | 77.650 | 75.650 | 76.892 | 74.778 | 7,903 |
| 2024-05-24 | 74.150 | 75.100 | 73.500 | 74.963 | 72.901 | 2,078 |
| 2024-05-23 | 73.600 | 75.500 | 73.150 | 75.200 | 73.132 | 3,043 |
| 2024-05-22 | 77.675 | 77.800 | 74.200 | 74.598 | 72.547 | 2,467 |
| 2024-05-21 | 79.800 | 80.000 | 77.700 | 78.100 | 75.952 | 12,758 |
| 2024-05-20 | 79.300 | 80.500 | 78.200 | 79.767 | 77.573 | 2,214 |
| 2024-05-17 | 77.200 | 79.150 | 76.400 | 77.471 | 75.341 | 8,425 |
| 2024-05-16 | 76.850 | 77.600 | 75.600 | 75.843 | 73.757 | 6,579 |
| 2024-05-15 | 76.650 | 78.200 | 75.900 | 77.179 | 75.056 | 134,299 |
| 2024-05-14 | 74.200 | 76.050 | 73.200 | 74.883 | 72.824 | 41,715 |
| 2024-05-13 | 71.575 | 73.950 | 70.850 | 72.550 | 70.555 | 155,208 |
| 2024-05-10 | 71.250 | 72.200 | 69.600 | 70.850 | 68.902 | 90,017 |
| 2024-05-09 | 69.025 | 71.250 | 67.950 | 68.970 | 67.074 | 3,067 |
| 2024-05-08 | 69.850 | 71.500 | 66.800 | 68.700 | 66.811 | 17,277 |
| 2024-05-07 | 69.525 | 70.000 | 68.600 | 68.968 | 67.071 | 6,056 |
| 2024-05-03 | 72.675 | 72.900 | 66.000 | 67.169 | 65.321 | 16,767 |
| 2024-05-02 | 75.575 | 75.950 | 73.750 | 74.800 | 72.743 | 104,365 |
| 2024-04-30 | 76.125 | 79.000 | 73.750 | 76.250 | 74.153 | 7,781 |
| 2024-04-29 | 74.700 | 76.150 | 74.300 | 75.781 | 73.697 | 1,706 |
| 2024-04-26 | 73.400 | 75.100 | 72.100 | 74.785 | 72.728 | 129,326 |
| 2024-04-25 | 73.400 | 74.200 | 72.150 | 73.054 | 71.045 | 28,883 |
| 2024-04-24 | 73.700 | 74.100 | 71.850 | 73.171 | 71.159 | 54,037 |
| 2024-04-23 | 73.125 | 74.200 | 71.150 | 72.580 | 70.584 | 33,908 |
| 2024-04-22 | 75.500 | 75.700 | 73.300 | 73.750 | 71.722 | 23,475 |
| 2024-04-19 | 74.925 | 76.350 | 74.450 | 75.685 | 73.604 | 10,848 |
| 2024-04-18 | 74.950 | 75.865 | 73.900 | 75.420 | 73.346 | 44,401 |
| 2024-04-17 | 72.675 | 74.700 | 71.550 | 73.194 | 71.181 | 51,989 |
| 2024-04-16 | 71.600 | 73.800 | 71.100 | 72.312 | 70.323 | 20,225 |
| 2024-04-15 | 75.000 | 75.500 | 73.250 | 74.113 | 72.075 | 12,415 |
| 2024-04-12 | 74.325 | 77.000 | 72.750 | 75.155 | 73.088 | 66,121 |
| 2024-04-11 | 74.225 | 75.150 | 72.800 | 73.150 | 71.138 | 39,134 |
| 2024-04-10 | 73.200 | 75.950 | 72.600 | 74.608 | 72.557 | 57,954 |
| 2024-04-09 | 68.850 | 70.950 | 68.450 | 70.364 | 68.429 | 104,398 |
| 2024-04-08 | 68.675 | 69.750 | 68.050 | 68.960 | 67.063 | 9,170 |
| 2024-04-05 | 68.275 | 69.900 | 67.850 | 68.682 | 66.793 | 31,733 |
| 2024-04-04 | 68.300 | 69.700 | 67.500 | 68.438 | 66.556 | 25,115 |
| 2024-04-03 | 66.225 | 68.000 | 65.950 | 67.153 | 65.306 | 20,445 |
| 2024-04-02 | 65.550 | 66.600 | 64.750 | 66.142 | 64.323 | 17,933 |
| 2024-03-28 | 65.190 | 65.660 | 64.340 | 65.017 | 63.229 | 23,938 |
| 2024-03-27 | 64.560 | 65.100 | 63.860 | 64.468 | 62.695 | 6,304 |
| 2024-03-26 | 64.980 | 65.560 | 63.540 | 64.708 | 62.929 | 7,346 |
| 2024-03-25 | 64.840 | 65.240 | 64.380 | 64.959 | 63.172 | 10,383 |
| 2024-03-22 | 63.970 | 65.260 | 63.880 | 64.818 | 63.036 | 6,764 |
| 2024-03-21 | 65.220 | 66.900 | 63.060 | 64.728 | 62.948 | 24,083 |
| 2024-03-20 | 63.190 | 64.340 | 62.760 | 63.243 | 61.504 | 6,409 |
| 2024-03-19 | 63.510 | 63.880 | 62.780 | 63.417 | 61.673 | 32,910 |
| 2024-03-18 | 62.800 | 63.440 | 62.460 | 62.989 | 61.257 | 50,098 |
| 2024-03-15 | 62.460 | 63.320 | 61.940 | 62.909 | 61.179 | 26,252 |
| 2024-03-14 | 63.270 | 63.600 | 61.980 | 62.616 | 60.894 | 9,160 |
| 2024-03-13 | 61.590 | 64.000 | 61.000 | 61.300 | 59.614 | 23,177 |
| 2024-03-12 | 60.630 | 61.720 | 60.400 | 61.370 | 59.682 | 9,224 |
| 2024-03-11 | 60.090 | 60.260 | 59.380 | 59.777 | 58.133 | 14,987 |
| 2024-03-08 | 61.010 | 61.400 | 59.780 | 60.509 | 58.845 | 10,527 |
| 2024-03-07 | 58.750 | 61.300 | 58.340 | 60.897 | 59.222 | 26,738 |
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.