Aurubis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	61.680	65.060	61.060	63.885	59.584	44,268
2022-07-06	60.370	62.000	60.300	61.265	57.140	43,150
2022-07-05	64.000	64.320	60.420	61.977	57.804	38,004
2022-07-04	63.910	64.360	63.240	63.738	59.447	28,212
2022-07-01	64.130	64.920	62.340	63.430	59.160	62,799
2022-06-30	65.560	65.560	63.000	64.199	59.876	60,300
2022-06-29	67.570	67.820	65.860	66.942	62.435	32,858
2022-06-28	70.510	72.240	67.840	68.673	64.049	43,847
2022-06-27	68.760	71.320	68.420	69.813	65.113	265,115
2022-06-24	67.650	68.480	66.720	67.666	63.111	30,674
2022-06-23	72.850	72.860	66.840	69.683	64.991	125,150
2022-06-22	76.040	76.040	73.360	73.877	68.903	45,952
2022-06-21	78.470	80.260	78.440	78.882	73.571	6,276
2022-06-20	76.890	78.660	75.900	77.698	72.467	18,796
2022-06-17	78.100	79.620	76.120	76.720	71.554	30,271
2022-06-16	82.510	82.700	77.000	78.524	73.238	55,826
2022-06-15	81.640	84.160	80.020	82.776	77.203	267,481
2022-06-14	82.230	82.440	80.180	81.160	75.696	22,805
2022-06-13	83.660	83.660	80.760	81.565	76.074	94,246
2022-06-10	88.310	88.620	84.260	85.619	79.855	22,117
2022-06-09	90.740	91.420	89.040	90.856	84.739	53,531
2022-06-08	93.190	93.346	90.380	91.771	85.593	7,613
2022-06-07	91.980	93.420	91.540	91.946	85.756	27,394
2022-06-06	91.774	92.860	91.774	92.304	86.090	19,561
2022-06-01	88.240	88.240	86.120	86.501	80.677	15,833
2022-05-31	89.520	90.340	87.693	87.693	81.789	36,729
2022-05-30	88.020	89.220	87.300	88.837	82.856	30,695
2022-05-27	86.440	86.780	86.060	86.400	80.583	10,804
2022-05-26	85.270	85.920	84.420	85.348	79.602	25,656
2022-05-25	87.820	87.980	84.340	85.310	79.567	39,069
2022-05-24	86.980	89.840	86.800	87.853	81.938	59,604
2022-05-23	87.060	89.240	86.520	88.296	82.352	48,085
2022-05-20	87.110	88.800	85.640	86.873	81.024	24,194
2022-05-19	85.570	86.920	84.780	85.451	79.698	22,302
2022-05-18	88.480	88.860	86.500	86.660	80.825	26,432
2022-05-17	86.190	88.020	84.940	86.526	80.700	97,564
2022-05-16	84.320	87.900	83.780	85.500	79.744	154,930
2022-05-13	83.170	84.120	82.240	83.444	77.826	16,020
2022-05-12	86.220	87.560	78.900	80.973	75.521	94,067
2022-05-11	88.200	91.200	85.180	88.796	82.818	116,957
2022-05-10	94.170	95.880	88.560	93.677	87.370	75,472
2022-05-09	102.15	102.15	96.100	98.513	91.881	52,271
2022-05-06	101.78	102.80	99.720	102.32	95.434	46,561
2022-05-05	107.00	107.20	102.30	102.41	95.517	65,297
2022-05-04	106.05	106.50	104.06	104.28	97.263	6,830
2022-05-03	105.90	106.80	104.40	105.01	97.943	16,678
2022-04-29	111.65	112.10	109.13	109.13	101.79	37,955
2022-04-28	112.10	112.10	109.05	110.18	102.77	23,586
2022-04-27	105.43	110.80	104.65	110.30	102.88	47,274
2022-04-26	106.03	109.60	104.75	108.59	101.28	31,198
2022-04-25	106.80	107.40	103.30	104.20	97.188	32,772
2022-04-22	113.35	115.20	110.60	113.40	105.76	24,409
2022-04-21	108.85	119.65	107.90	116.24	108.42	62,360
2022-04-20	108.43	109.55	107.55	109.05	101.71	59,034
2022-04-19	108.70	109.85	107.65	108.40	101.10	67,073
2022-04-14	108.30	108.70	107.07	107.74	100.49	29,936
2022-04-13	106.05	108.25	106.05	106.63	99.453	41,379
2022-04-12	102.05	106.70	102.05	105.07	97.999	83,442
2022-04-11	106.00	106.55	104.10	104.79	97.733	12,827
2022-04-08	106.90	108.05	105.95	106.20	99.049	30,510

← NewerPage 19 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.