Aurubis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	57.460	59.000	57.460	58.400	56.794	16,541
2024-03-05	57.900	58.380	56.380	57.691	56.104	11,875
2024-03-04	59.130	59.460	58.000	58.223	56.622	18,511
2024-03-01	58.860	59.260	58.220	58.613	57.001	17,238
2024-02-29	59.040	59.440	58.140	58.580	56.969	94,376
2024-02-28	59.750	59.806	58.800	59.104	57.478	17,323
2024-02-27	59.550	60.500	58.900	60.126	58.472	15,172
2024-02-26	59.660	60.160	59.000	59.334	57.702	18,683
2024-02-23	60.070	60.360	59.514	59.797	58.153	18,515
2024-02-22	60.320	60.860	59.180	60.012	58.362	8,706
2024-02-21	59.860	59.960	58.300	59.693	58.051	10,068
2024-02-20	59.490	60.300	58.760	59.652	58.012	18,718
2024-02-19	60.040	60.620	58.540	59.714	58.072	25,217
2024-02-16	60.750	61.580	59.880	60.693	59.024	61,543
2024-02-15	60.790	61.500	60.080	61.194	58.149	23,689
2024-02-14	60.320	61.060	59.760	60.542	57.530	22,162
2024-02-13	62.030	63.180	60.133	60.884	57.855	33,772
2024-02-12	61.330	62.460	60.760	61.898	58.819	25,628
2024-02-09	63.110	63.520	60.420	61.503	58.443	54,159
2024-02-08	62.870	63.880	62.160	63.498	60.339	25,944
2024-02-07	64.180	64.900	62.528	63.582	60.419	125,865
2024-02-06	63.890	68.120	62.040	65.710	62.441	51,273
2024-02-05	64.940	65.380	64.140	64.800	61.576	3,853
2024-02-02	66.360	66.520	64.760	65.288	62.040	19,417
2024-02-01	65.880	67.480	65.420	65.972	62.689	23,513
2024-01-31	67.910	68.420	67.060	67.517	64.158	12,003
2024-01-30	68.380	68.880	67.460	67.942	64.562	10,389
2024-01-29	67.210	68.040	66.540	67.740	64.370	20,709
2024-01-26	67.980	68.280	66.800	67.366	64.014	25,077
2024-01-25	67.320	67.900	66.740	67.591	64.228	25,262
2024-01-24	66.650	67.160	64.600	67.005	63.671	26,446
2024-01-23	64.870	65.600	63.300	64.842	61.616	47,976
2024-01-22	66.800	67.640	62.800	63.668	60.500	386,642
2024-01-19	66.990	67.420	64.800	66.468	63.161	24,951
2024-01-18	66.160	66.740	65.380	66.428	63.123	14,094
2024-01-17	66.020	68.000	65.364	65.699	62.430	25,078
2024-01-16	68.260	69.180	66.900	67.674	64.307	26,612
2024-01-15	69.610	70.100	68.660	69.132	65.693	39,763
2024-01-12	69.290	69.800	68.980	69.256	65.810	20,162
2024-01-11	69.720	70.480	68.440	69.464	66.008	176,705
2024-01-10	69.390	70.580	69.000	69.729	66.260	25,393
2024-01-09	70.660	70.800	69.820	70.140	66.651	77,500
2024-01-08	69.720	70.720	69.260	70.067	66.581	21,921
2024-01-05	70.570	71.120	70.000	70.679	67.162	121,127
2024-01-04	70.910	71.840	70.340	70.787	67.265	141,454
2024-01-03	72.210	72.640	69.960	70.789	67.267	50,797
2024-01-02	74.610	74.960	72.140	72.896	69.269	54,689
2023-12-29	74.970	75.460	74.040	74.496	70.790	10,173
2023-12-28	77.500	77.600	74.840	75.588	71.827	21,365
2023-12-27	76.630	77.900	75.900	77.000	73.169	9,381
2023-12-22	75.750	76.500	75.080	76.341	72.544	43,492
2023-12-21	77.950	80.040	75.580	76.060	72.276	41,128
2023-12-20	76.670	80.980	76.260	79.756	75.788	53,730
2023-12-19	76.610	78.000	76.160	77.335	73.488	19,924
2023-12-18	75.780	77.100	75.380	76.597	72.786	25,861
2023-12-15	76.510	77.320	75.760	76.480	72.675	34,480
2023-12-14	76.650	78.000	74.460	75.760	71.991	32,212
2023-12-13	72.860	74.920	72.540	74.742	71.023	36,045
2023-12-12	76.260	76.560	71.040	73.018	69.385	48,707
2023-12-11	75.660	76.660	75.160	76.000	72.219	12,082

← NewerPage 12 of 22 · 1,261 trading daysOlder →

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.