Aurubis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-28	78.980	80.580	78.520	79.236	73.901	18,318
2022-12-23	78.850	80.660	78.600	79.187	73.855	34,146
2022-12-22	81.450	82.340	76.840	78.530	73.243	61,531
2022-12-21	77.870	83.920	72.500	78.418	73.139	55,398
2022-12-20	78.540	79.820	78.240	79.213	73.880	29,814
2022-12-19	78.480	79.260	78.480	78.927	73.613	33,865
2022-12-16	79.140	79.260	77.020	78.236	72.968	29,431
2022-12-15	78.730	80.620	78.700	79.483	74.132	45,931
2022-12-14	79.650	80.420	78.520	79.054	73.731	25,396
2022-12-13	78.680	81.480	77.740	79.607	74.247	187,998
2022-12-12	79.180	79.180	77.940	78.303	73.031	15,390
2022-12-09	81.570	81.800	79.540	80.384	74.972	42,836
2022-12-08	77.410	81.420	77.162	80.301	74.894	32,053
2022-12-07	77.300	78.120	75.797	77.250	72.049	19,510
2022-12-06	76.460	77.960	76.460	77.331	72.124	21,134
2022-12-05	78.350	79.860	77.645	77.648	72.421	26,473
2022-12-02	76.620	78.120	76.240	77.628	72.401	37,113
2022-12-01	76.730	77.140	74.580	76.539	71.386	22,842
2022-11-30	75.300	75.920	74.320	75.805	70.701	22,355
2022-11-29	73.900	75.540	73.800	74.832	69.794	16,141
2022-11-28	74.100	74.180	73.140	73.619	68.662	105,563
2022-11-25	75.120	75.720	74.100	75.135	70.076	18,667
2022-11-24	74.010	74.780	73.805	74.510	69.494	9,419
2022-11-23	73.950	74.060	73.112	73.580	68.626	12,471
2022-11-22	72.060	74.140	72.060	73.429	68.485	28,983
2022-11-21	73.860	73.860	71.400	71.876	67.037	17,726
2022-11-18	73.780	75.440	73.660	74.821	69.784	28,838
2022-11-17	75.120	75.180	72.900	73.583	68.628	21,083
2022-11-16	75.730	76.040	74.540	75.290	70.221	32,733
2022-11-15	77.880	78.000	75.320	75.917	70.806	44,565
2022-11-14	78.090	78.400	76.220	77.282	72.079	35,391
2022-11-11	74.460	78.440	74.460	75.817	70.712	80,257
2022-11-10	69.550	73.353	68.160	71.149	66.359	94,518
2022-11-09	69.690	70.800	69.360	69.836	65.134	153,707
2022-11-08	67.160	70.000	66.820	68.955	64.313	606,478
2022-11-07	66.320	67.700	65.740	67.390	62.853	18,235
2022-11-04	63.730	68.100	63.500	66.672	62.184	28,744
2022-11-03	63.070	63.480	61.900	62.612	58.397	15,078
2022-11-02	65.850	66.040	64.520	65.102	60.719	31,896
2022-11-01	64.620	65.620	64.620	65.010	60.633	20,391
2022-10-31	63.820	64.480	63.160	63.860	59.561	36,491
2022-10-28	64.570	65.040	63.100	64.074	59.760	28,782
2022-10-27	65.630	65.900	64.140	64.979	60.604	25,386
2022-10-26	62.490	66.040	62.140	64.865	60.498	30,306
2022-10-25	61.860	62.120	60.400	61.044	56.934	37,836
2022-10-24	61.410	61.440	59.700	60.130	56.082	38,689
2022-10-21	60.020	61.100	59.140	60.079	56.034	32,299
2022-10-20	59.490	61.140	59.140	60.513	56.439	28,898
2022-10-19	60.080	60.393	59.400	60.032	55.990	216,066
2022-10-18	60.000	60.960	58.900	59.768	55.744	29,999
2022-10-17	57.310	59.680	57.180	58.938	54.970	63,644
2022-10-14	56.200	58.120	54.360	57.189	53.339	115,709
2022-10-13	53.210	54.520	52.300	54.368	50.708	86,235
2022-10-12	55.280	55.500	53.440	54.748	51.062	18,107
2022-10-11	56.460	56.680	54.500	55.193	51.477	21,693
2022-10-10	54.700	57.560	54.600	57.330	53.470	25,473
2022-10-07	55.960	56.500	54.960	55.464	51.729	18,525
2022-10-06	58.460	58.460	56.480	56.889	53.059	11,299
2022-10-05	56.950	57.760	55.640	56.774	52.952	24,977
2022-10-04	58.010	58.140	56.900	57.880	53.983	60,431

← NewerPage 17 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.