Aurubis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	103.18	106.65	102.60	104.77	97.717	34,403
2022-04-06	113.00	113.75	101.65	105.35	98.259	155,111
2022-04-05	111.63	114.40	111.50	113.08	105.46	41,134
2022-04-04	111.18	112.00	110.60	111.68	104.16	19,449
2022-04-01	108.95	110.45	107.65	109.80	102.41	40,298
2022-03-31	110.43	110.90	108.00	110.53	103.09	35,587
2022-03-30	108.08	110.30	106.65	108.72	101.40	28,675
2022-03-29	115.80	115.95	107.05	115.15	107.40	44,022
2022-03-28	116.20	116.65	113.25	113.94	106.27	30,531
2022-03-25	113.65	115.80	113.39	115.35	107.58	38,319
2022-03-24	116.60	116.75	113.14	114.30	106.60	35,945
2022-03-23	114.30	116.75	113.85	114.35	106.65	35,725
2022-03-22	114.63	116.10	113.60	114.81	107.08	30,411
2022-03-21	108.73	113.80	108.50	113.35	105.72	21,736
2022-03-18	111.03	111.15	107.25	108.51	101.20	88,375
2022-03-17	111.50	112.70	109.15	111.50	103.99	37,334
2022-03-16	108.00	112.45	108.00	109.30	101.94	35,689
2022-03-15	105.53	106.35	103.55	105.32	98.230	20,773
2022-03-14	105.83	106.75	104.85	106.38	99.222	28,546
2022-03-11	105.10	107.70	103.05	106.17	99.020	25,351
2022-03-10	103.58	105.60	102.85	103.98	96.977	29,485
2022-03-09	100.60	104.25	99.700	102.58	95.671	37,298
2022-03-08	93.230	98.640	93.000	97.272	90.723	91,462
2022-03-07	96.660	99.960	94.980	98.474	91.844	40,987
2022-03-04	108.10	108.60	100.94	100.95	94.153	38,850
2022-03-03	108.55	110.15	108.55	108.95	101.61	48,834
2022-03-02	106.13	108.75	106.05	107.84	100.58	28,528
2022-03-01	105.78	106.90	104.45	105.98	98.847	32,051
2022-02-28	102.05	105.40	102.05	105.03	97.963	38,393
2022-02-25	99.165	104.60	99.000	101.70	94.849	18,290
2022-02-24	98.790	103.05	96.900	97.609	91.037	47,174
2022-02-23	101.85	104.50	101.85	104.12	97.106	30,929
2022-02-22	98.780	103.10	98.780	99.529	92.828	31,130
2022-02-21	104.10	104.10	101.60	102.89	95.959	28,929
2022-02-18	103.93	104.80	102.35	103.05	96.112	102,287
2022-02-17	102.90	105.55	102.35	104.40	95.883	60,755
2022-02-16	100.82	103.30	100.82	102.72	94.336	121,879
2022-02-15	99.070	100.85	99.000	99.867	91.716	28,984
2022-02-14	100.25	100.40	97.340	98.231	90.213	45,280
2022-02-11	98.980	103.00	98.980	102.27	93.919	23,966
2022-02-10	99.430	99.600	95.920	98.683	90.629	38,524
2022-02-09	96.980	99.880	96.160	98.821	90.755	109,382
2022-02-08	96.710	97.860	95.760	96.367	88.502	53,750
2022-02-07	96.380	97.400	94.140	96.085	88.243	38,753
2022-02-04	94.000	94.000	92.320	93.114	85.514	15,925
2022-02-03	93.600	94.600	93.360	94.163	86.477	19,091
2022-02-02	93.290	94.080	92.760	93.327	85.710	70,314
2022-02-01	93.120	94.300	92.940	93.890	86.226	22,891
2022-01-31	94.090	94.200	91.680	92.180	84.656	26,786
2022-01-28	95.910	95.960	93.200	95.564	87.764	55,987
2022-01-27	95.780	97.300	95.780	96.403	88.535	13,495
2022-01-26	96.310	97.340	96.020	96.440	88.569	15,836
2022-01-25	94.580	95.180	93.316	94.569	86.850	28,942
2022-01-24	98.070	98.500	93.080	95.921	88.092	24,076
2022-01-21	98.880	98.880	97.820	98.204	90.188	38,219
2022-01-20	101.73	102.50	97.920	100.97	92.732	46,685
2022-01-19	93.990	102.45	93.900	99.662	91.527	83,436
2022-01-18	94.540	94.540	92.540	94.215	86.525	25,854
2022-01-17	93.770	94.400	93.220	94.198	86.510	57,183
2022-01-14	94.470	95.280	93.340	94.080	86.401	36,079

← NewerPage 20 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.