Aurubis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-22	77.790	80.840	77.540	79.513	75.557	11,682
2023-06-21	79.252	79.252	77.260	78.251	74.358	30,408
2023-06-20	81.110	81.192	79.040	79.624	75.663	13,456
2023-06-19	82.520	82.520	81.480	82.169	78.081	7,729
2023-06-16	84.180	84.180	82.640	83.553	79.396	49,799
2023-06-15	83.430	83.760	81.300	82.675	78.562	116,461
2023-06-14	80.610	85.940	80.400	83.857	79.685	81,897
2023-06-13	78.520	80.440	78.520	79.606	75.645	27,371
2023-06-12	78.150	78.560	76.820	77.539	73.682	71,230
2023-06-09	79.280	80.180	78.200	78.767	74.848	8,253
2023-06-08	79.320	81.180	78.960	80.416	76.415	66,983
2023-06-07	78.710	80.720	78.540	79.868	75.894	58,489
2023-06-06	77.320	78.400	77.040	77.886	74.012	16,785
2023-06-05	77.510	78.140	77.000	77.678	73.813	35,567
2023-06-02	73.880	77.980	73.840	77.312	73.466	49,893
2023-06-01	72.040	72.760	71.720	72.160	68.570	131,101
2023-05-31	71.350	71.960	70.840	71.642	68.077	18,447
2023-05-30	73.360	74.040	72.440	72.697	69.081	136,744
2023-05-26	73.580	73.800	72.880	73.290	69.643	27,861
2023-05-25	72.610	73.560	71.840	73.031	69.398	6,373
2023-05-24	74.290	74.480	72.420	72.877	69.251	12,466
2023-05-23	74.810	75.540	74.560	74.804	71.082	13,104
2023-05-22	75.220	75.220	74.000	75.031	71.298	27,824
2023-05-19	76.020	76.340	74.860	75.688	71.923	28,455
2023-05-18	76.250	76.300	75.120	75.870	72.095	7,602
2023-05-17	74.830	76.180	74.660	75.341	71.593	12,039
2023-05-16	76.220	76.800	75.100	76.720	72.903	15,086
2023-05-15	78.090	78.300	75.360	76.419	72.617	87,624
2023-05-12	76.265	77.780	76.265	76.985	73.155	60,250
2023-05-11	81.840	81.840	75.780	78.289	74.394	32,812
2023-05-10	85.630	86.180	82.160	83.022	78.892	16,309
2023-05-09	85.640	85.929	84.540	85.064	80.832	72,749
2023-05-05	82.640	84.720	82.560	83.949	79.773	13,426
2023-05-04	83.080	83.380	81.920	82.732	78.616	5,323
2023-05-03	83.790	83.980	82.160	82.800	78.680	5,514
2023-05-02	85.120	85.260	83.300	84.237	80.046	14,784
2023-04-28	84.300	84.960	82.968	84.792	80.573	15,812
2023-04-27	84.100	85.460	83.700	83.908	79.734	8,315
2023-04-26	83.790	84.860	82.960	84.119	79.934	10,670
2023-04-25	84.360	84.360	83.120	83.944	79.767	12,296
2023-04-24	85.610	86.260	84.680	85.224	80.984	11,321
2023-04-21	85.630	87.580	84.400	85.320	81.075	34,509
2023-04-20	85.990	86.200	84.980	86.073	81.791	9,667
2023-04-19	86.640	86.840	85.540	86.013	81.734	6,520
2023-04-18	87.630	88.680	85.660	86.688	82.376	24,535
2023-04-17	87.340	89.060	87.340	88.254	83.863	21,578
2023-04-14	88.520	88.660	86.520	87.377	83.030	12,360
2023-04-13	85.840	88.500	85.840	86.888	82.565	17,331
2023-04-12	83.920	86.200	83.760	85.680	81.417	32,313
2023-04-11	83.170	84.420	82.760	83.837	79.666	18,846
2023-04-06	79.480	80.928	79.480	80.462	76.459	29,050
2023-04-05	81.900	82.120	78.460	80.343	76.346	19,584
2023-04-04	82.710	83.700	81.580	81.610	77.550	12,568
2023-04-03	85.020	85.040	82.140	83.023	78.893	9,126
2023-03-31	85.190	85.360	84.040	84.757	80.540	9,381
2023-03-30	84.830	85.860	84.600	85.334	81.089	14,573
2023-03-29	83.240	84.660	82.420	83.637	79.476	7,467
2023-03-28	83.340	83.980	82.640	82.998	78.869	15,999
2023-03-27	82.660	82.660	80.480	81.866	77.794	32,960
2023-03-24	81.940	81.940	80.000	80.920	76.894	38,210

← NewerPage 15 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.