Aurubis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-15	69.860	70.620	68.800	69.364	65.913	77,928
2023-09-14	67.780	69.260	67.780	68.750	65.330	47,244
2023-09-13	68.020	68.020	67.288	67.464	64.107	9,194
2023-09-12	69.420	69.420	67.980	68.530	65.121	8,351
2023-09-11	69.330	70.220	69.240	69.677	66.211	3,528
2023-09-08	69.200	69.560	67.660	68.503	65.095	9,893
2023-09-07	70.840	71.020	68.880	69.264	65.818	40,548
2023-09-06	70.440	71.540	70.180	70.541	67.031	78,260
2023-09-05	68.010	71.320	67.920	70.111	66.623	124,995
2023-09-04	72.380	72.700	67.860	69.994	66.512	24,767
2023-09-01	66.240	72.320	62.520	67.486	64.128	251,609
2023-08-31	76.040	77.020	76.040	76.333	72.535	5,941
2023-08-30	75.860	76.360	75.560	76.079	72.294	11,839
2023-08-29	74.980	76.260	74.400	76.112	72.325	84,637
2023-08-25	73.930	74.660	73.520	74.381	70.680	9,987
2023-08-24	74.340	74.340	73.700	74.320	70.623	2,809
2023-08-23	75.310	75.680	73.880	74.980	71.250	5,825
2023-08-22	74.180	75.100	74.100	74.709	70.992	12,478
2023-08-21	72.830	73.800	72.400	73.638	69.974	63,811
2023-08-18	73.320	73.540	72.280	72.796	69.174	11,517
2023-08-17	73.550	74.700	73.515	73.738	70.070	11,505
2023-08-16	73.470	73.900	73.300	73.668	70.003	159,150
2023-08-15	74.420	75.540	73.640	74.106	70.419	7,280
2023-08-14	74.550	74.880	73.740	74.339	70.641	16,968
2023-08-11	75.820	75.900	74.860	75.312	71.565	31,485
2023-08-10	76.220	77.740	75.800	77.328	73.481	67,742
2023-08-09	77.140	77.780	75.720	76.561	72.752	58,483
2023-08-08	76.120	76.880	75.000	75.519	71.762	75,374
2023-08-07	83.940	84.700	75.720	77.892	74.017	79,898
2023-08-04	83.890	84.630	83.280	84.156	79.969	7,398
2023-08-03	81.520	83.180	80.700	82.001	77.921	12,569
2023-08-02	82.980	82.980	82.000	82.402	78.302	5,567
2023-08-01	85.430	85.600	83.480	84.203	80.014	3,546
2023-07-31	83.860	85.900	83.740	85.160	80.924	14,983
2023-07-28	83.210	83.540	82.060	82.900	78.776	2,896
2023-07-27	82.710	83.540	82.280	83.015	78.885	8,715
2023-07-26	84.040	84.280	82.520	82.684	78.570	19,279
2023-07-25	81.430	84.260	81.380	82.829	78.708	14,936
2023-07-24	79.312	80.580	79.312	79.755	75.788	4,177
2023-07-21	80.600	80.600	79.040	80.041	76.059	16,586
2023-07-20	81.100	82.280	80.912	81.340	77.293	5,227
2023-07-19	82.020	82.720	80.980	81.405	77.355	8,605
2023-07-18	81.410	82.260	80.800	81.175	77.137	5,246
2023-07-17	81.860	81.860	80.780	81.496	77.442	10,827
2023-07-14	83.940	83.940	82.580	82.820	78.700	24,635
2023-07-13	84.000	85.460	84.000	84.718	80.503	13,139
2023-07-12	81.800	83.720	81.420	83.680	79.517	12,489
2023-07-11	80.183	81.520	80.183	81.158	77.120	13,052
2023-07-10	79.430	80.240	78.840	79.463	75.510	8,782
2023-07-07	76.360	79.460	76.360	78.981	75.051	12,826
2023-07-06	78.080	78.080	75.860	75.997	72.216	24,045
2023-07-05	79.410	79.608	77.960	78.815	74.894	95,780
2023-07-04	80.090	80.580	79.380	80.484	76.480	7,951
2023-07-03	79.430	80.600	79.060	80.192	76.203	9,204
2023-06-30	78.270	78.900	78.200	78.565	74.657	15,356
2023-06-29	77.840	78.080	76.160	77.675	73.811	57,507
2023-06-28	79.460	79.460	77.000	78.028	74.147	21,606
2023-06-27	80.230	81.160	78.880	79.695	75.730	10,030
2023-06-26	79.090	80.440	78.640	80.091	76.106	136,341
2023-06-23	78.830	79.080	78.200	78.563	74.654	7,050

← NewerPage 14 of 21 · 1,254 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.