Aurubis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	75.860	76.520	74.860	76.200	72.409	12,734
2023-12-07	76.120	76.680	75.360	76.006	72.225	5,987
2023-12-06	75.890	77.100	74.880	76.680	72.865	9,697
2023-12-05	74.840	76.040	74.540	75.340	71.592	18,336
2023-12-04	77.960	78.240	75.205	75.205	71.463	18,327
2023-12-01	76.240	78.260	75.340	77.642	73.779	17,286
2023-11-30	76.660	80.000	75.400	75.921	72.144	17,382
2023-11-29	76.490	77.380	76.020	76.428	72.626	26,200
2023-11-28	76.620	76.980	75.240	75.740	71.972	18,927
2023-11-27	76.820	77.180	76.160	76.561	72.753	8,323
2023-11-24	76.344	77.120	76.344	76.740	72.922	31,841
2023-11-23	76.850	77.220	75.780	76.539	72.731	15,493
2023-11-22	77.640	80.940	74.300	77.717	73.850	40,819
2023-11-21	77.760	78.300	77.500	78.014	74.133	20,343
2023-11-20	78.500	80.800	76.560	77.821	73.949	41,866
2023-11-17	79.730	81.600	79.540	81.147	77.110	29,307
2023-11-16	81.110	81.980	79.638	80.763	76.745	72,717
2023-11-15	80.440	82.300	80.093	81.530	77.474	7,268
2023-11-14	77.510	80.760	77.300	78.357	74.459	48,919
2023-11-13	77.450	77.880	76.320	77.229	73.387	111,790
2023-11-10	77.990	78.920	76.460	77.588	73.728	4,933
2023-11-09	76.300	79.140	76.000	78.142	74.254	13,636
2023-11-08	76.600	77.560	76.040	76.546	72.738	9,684
2023-11-07	77.970	78.920	76.280	77.282	73.437	7,798
2023-11-06	78.630	79.580	77.040	78.430	74.528	5,919
2023-11-03	78.740	79.480	77.520	78.733	74.817	7,413
2023-11-02	77.480	79.360	77.140	78.381	74.482	12,289
2023-11-01	77.240	78.040	75.500	77.122	73.285	7,508
2023-10-31	76.910	77.820	76.200	77.156	73.317	23,100
2023-10-30	76.690	77.380	76.220	76.720	72.903	32,744
2023-10-27	75.540	76.840	74.960	76.510	72.703	47,926
2023-10-26	73.450	75.560	72.920	74.446	70.742	11,918
2023-10-25	74.180	74.840	73.000	73.795	70.124	38,005
2023-10-24	72.930	74.340	71.900	73.632	69.969	14,245
2023-10-23	71.730	72.660	70.000	71.378	67.827	14,725
2023-10-20	72.640	73.440	71.860	72.094	68.508	315,742
2023-10-19	73.100	74.280	72.560	73.080	69.445	118,838
2023-10-18	74.290	74.900	72.780	73.017	69.385	50,105
2023-10-17	74.030	74.660	72.260	73.445	69.791	40,510
2023-10-16	73.650	75.120	73.520	74.186	70.495	20,413
2023-10-13	71.940	73.500	71.860	73.484	69.828	60,927
2023-10-12	73.130	75.260	72.000	73.359	69.709	10,365
2023-10-11	73.000	73.720	71.960	73.258	69.614	138,526
2023-10-10	71.310	73.420	70.380	72.505	68.898	17,083
2023-10-09	70.860	71.040	69.340	70.780	67.259	138,250
2023-10-06	68.240	70.740	67.540	69.780	66.309	10,479
2023-10-05	67.570	68.400	67.180	68.159	64.768	10,817
2023-10-04	66.560	67.940	66.120	67.080	63.743	12,971
2023-10-03	68.420	68.480	67.020	67.604	64.241	17,644
2023-10-02	70.670	71.300	68.740	69.644	66.179	14,365
2023-09-29	69.920	71.000	69.920	70.346	66.847	11,094
2023-09-28	67.580	69.460	67.540	68.826	65.402	23,939
2023-09-27	67.650	67.820	66.940	67.287	63.939	10,128
2023-09-26	67.580	68.240	67.380	67.554	64.193	16,936
2023-09-25	69.210	69.280	67.920	68.246	64.850	19,066
2023-09-22	68.400	70.060	68.400	69.157	65.716	15,735
2023-09-21	69.590	70.020	68.040	68.582	65.170	40,682
2023-09-20	68.610	71.240	68.520	71.049	67.515	29,035
2023-09-19	67.180	71.080	67.180	68.219	64.825	36,057
2023-09-18	68.860	68.900	67.360	67.890	64.513	9,225

← NewerPage 13 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.