Aurubis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-03	53.160	55.380	52.760	54.122	50.478	21,199
2022-09-30	53.780	54.280	52.760	53.589	49.981	235,435
2022-09-29	53.630	53.920	52.260	53.062	49.490	63,588
2022-09-28	52.540	53.645	51.040	52.749	49.197	164,367
2022-09-27	53.592	54.940	53.592	53.592	49.984	40,203
2022-09-26	51.540	54.040	51.440	53.120	49.543	14,450
2022-09-23	54.290	54.290	52.737	53.524	49.920	28,255
2022-09-22	54.600	56.440	54.600	55.570	51.829	35,566
2022-09-21	55.620	56.640	55.620	55.993	52.224	11,099
2022-09-20	56.330	56.360	54.940	55.680	51.931	51,688
2022-09-16	55.770	56.880	55.160	55.547	51.807	36,152
2022-09-15	58.420	58.580	56.740	57.374	53.511	31,121
2022-09-14	61.930	62.420	58.340	60.015	55.974	39,873
2022-09-13	64.790	65.000	62.500	62.651	58.433	20,253
2022-09-12	62.680	65.340	62.680	64.437	60.098	38,297
2022-09-09	61.080	63.740	61.080	62.555	58.344	16,969
2022-09-08	60.220	60.400	59.260	59.963	55.925	13,990
2022-09-07	59.220	60.040	59.080	59.629	55.614	35,051
2022-09-06	60.380	61.340	59.600	61.014	56.906	15,917
2022-09-05	59.000	60.840	59.000	59.581	55.570	124,908
2022-09-02	59.350	61.560	58.260	60.545	56.469	99,002
2022-09-01	59.670	59.740	57.520	58.376	54.446	34,478
2022-08-31	62.720	62.720	60.454	61.060	56.949	33,247
2022-08-30	64.480	64.680	62.640	63.200	58.945	95,139
2022-08-26	65.590	66.080	63.840	65.246	60.853	29,101
2022-08-25	65.430	65.700	64.220	64.742	60.383	22,106
2022-08-24	65.790	65.790	64.460	65.349	60.950	46,047
2022-08-23	63.940	66.300	63.940	65.268	60.874	174,086
2022-08-22	65.710	66.580	63.660	64.170	59.849	94,950
2022-08-19	66.800	67.860	66.200	67.020	62.508	29,389
2022-08-18	67.150	68.400	66.800	67.690	63.132	39,233
2022-08-17	68.550	69.040	66.920	67.429	62.889	29,784
2022-08-16	65.700	69.080	65.700	67.984	63.407	202,217
2022-08-15	68.260	68.700	65.160	66.015	61.570	46,525
2022-08-12	68.490	68.840	67.900	68.385	63.781	32,656
2022-08-11	67.850	68.960	67.840	68.686	64.062	15,141
2022-08-10	65.980	67.844	65.440	66.100	61.650	69,628
2022-08-09	67.580	67.580	66.240	66.858	62.356	38,895
2022-08-08	68.930	69.420	67.000	67.500	62.955	28,660
2022-08-05	67.270	69.660	66.420	68.556	63.940	41,197
2022-08-04	69.040	70.320	68.700	69.628	64.940	12,746
2022-08-03	68.230	69.160	67.540	68.860	64.224	80,248
2022-08-02	68.580	68.580	67.432	68.117	63.531	14,171
2022-08-01	70.130	70.640	68.700	69.305	64.639	16,154
2022-07-29	68.440	70.740	68.440	70.060	65.343	28,057
2022-07-28	67.000	68.400	67.000	67.500	62.955	29,274
2022-07-27	65.240	65.880	63.840	65.495	61.086	35,768
2022-07-26	65.440	66.120	64.380	65.178	60.790	25,677
2022-07-25	65.120	66.140	64.640	65.706	61.282	12,158
2022-07-22	64.650	65.880	64.594	65.437	61.031	24,944
2022-07-21	65.450	66.260	63.900	65.008	60.631	19,124
2022-07-20	65.510	66.260	64.240	65.490	61.080	75,520
2022-07-19	62.460	65.468	62.460	64.530	60.185	17,566
2022-07-18	63.120	63.580	62.640	63.158	58.906	46,231
2022-07-15	59.890	61.160	59.400	60.501	56.427	23,323
2022-07-14	61.840	62.580	59.960	61.280	57.154	21,649
2022-07-13	62.190	63.240	61.180	62.728	58.504	16,848
2022-07-12	62.330	62.582	60.880	62.056	57.878	62,554
2022-07-11	62.900	64.880	62.420	63.422	59.152	17,820
2022-07-08	63.550	65.100	62.840	64.771	60.411	51,777

← NewerPage 18 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.