Aurubis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-23	83.320	83.680	81.080	82.991	78.862	7,302
2023-03-22	84.620	84.620	82.420	83.353	79.206	14,502
2023-03-21	84.520	86.320	84.380	85.518	81.263	32,880
2023-03-20	80.660	84.420	79.080	82.438	78.337	31,964
2023-03-17	83.400	84.480	80.820	83.121	78.986	23,238
2023-03-16	82.780	82.920	78.780	80.358	76.360	30,080
2023-03-15	84.840	86.440	80.533	83.145	79.008	19,576
2023-03-14	84.270	86.380	83.960	84.582	80.374	18,159
2023-03-13	86.940	87.140	82.220	83.317	79.172	17,399
2023-03-10	85.600	86.880	85.320	86.433	82.133	11,820
2023-03-09	90.240	90.240	87.560	87.806	83.438	14,525
2023-03-08	89.420	91.000	88.760	89.789	85.322	28,348
2023-03-07	93.730	93.920	90.100	92.804	88.187	19,364
2023-03-06	94.120	94.120	92.680	92.991	88.365	13,179
2023-03-03	93.671	96.320	93.671	94.874	90.154	45,980
2023-03-02	92.780	94.040	92.260	92.956	88.331	10,570
2023-03-01	93.690	95.820	93.360	94.429	89.732	52,267
2023-02-28	91.390	93.160	90.900	91.664	87.104	7,413
2023-02-27	90.240	92.460	90.100	90.678	86.166	26,252
2023-02-24	93.060	93.080	89.780	91.689	87.128	21,042
2023-02-23	94.960	95.360	93.140	94.715	90.003	18,224
2023-02-22	94.600	95.040	93.240	93.899	89.228	18,037
2023-02-21	96.530	97.180	95.340	95.931	91.158	16,972
2023-02-20	96.400	97.140	95.900	96.528	91.725	10,772
2023-02-17	95.760	96.400	95.340	95.830	91.063	15,646
2023-02-16	97.590	98.440	96.260	97.311	90.759	20,197
2023-02-15	97.100	97.440	95.360	96.585	90.082	19,994
2023-02-14	98.750	98.880	96.900	97.936	91.342	15,490
2023-02-13	99.660	99.660	98.638	99.358	92.669	22,168
2023-02-10	99.100	99.100	95.890	97.648	91.074	18,099
2023-02-09	101.33	101.65	99.980	100.87	94.074	41,281
2023-02-08	100.43	102.10	99.280	100.70	93.920	38,605
2023-02-07	95.990	98.720	94.180	95.803	89.353	34,200
2023-02-06	95.840	98.140	94.180	96.058	89.590	150,699
2023-02-03	100.27	102.80	99.480	100.66	93.880	31,531
2023-02-02	99.250	101.40	98.900	99.915	93.188	38,181
2023-02-01	97.130	99.180	96.980	98.286	91.668	25,034
2023-01-31	96.850	97.020	95.820	96.590	90.087	32,853
2023-01-30	97.290	98.160	96.800	97.385	90.829	41,727
2023-01-27	95.660	98.780	95.220	96.320	89.835	39,389
2023-01-26	95.670	96.340	94.620	95.751	89.305	19,960
2023-01-25	94.670	95.780	94.060	94.993	88.598	11,634
2023-01-24	95.390	95.540	92.860	94.120	87.783	57,969
2023-01-23	94.800	96.500	94.480	95.534	89.102	25,219
2023-01-20	93.020	93.900	92.400	93.227	86.950	14,856
2023-01-19	95.260	95.440	91.840	92.500	86.272	24,688
2023-01-18	93.340	97.460	93.271	95.735	89.289	52,810
2023-01-17	92.260	93.380	91.960	92.797	86.549	33,449
2023-01-16	92.600	92.660	90.555	91.584	85.418	21,122
2023-01-13	88.100	92.740	88.100	91.969	85.777	70,086
2023-01-12	86.150	87.689	85.060	86.718	80.880	190,253
2023-01-11	86.340	87.280	85.620	86.846	80.999	13,435
2023-01-10	85.760	86.340	84.860	85.673	79.905	18,709
2023-01-09	83.810	86.420	83.520	85.505	79.748	26,417
2023-01-06	82.730	83.060	81.240	82.329	76.786	9,458
2023-01-05	79.030	82.400	78.500	82.038	76.515	30,837
2023-01-04	79.120	79.120	77.000	77.615	72.389	28,550
2023-01-03	78.520	79.020	77.320	77.964	72.715	36,268
2022-12-30	77.888	77.888	76.360	77.155	71.960	9,486
2022-12-29	78.690	78.960	77.920	78.474	73.191	22,499

← NewerPage 16 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.