Aurubis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	93.850	94.820	93.340	94.174	86.487	21,920
2022-01-12	92.080	94.360	92.080	93.974	86.304	41,767
2022-01-11	91.280	91.900	90.700	91.346	83.890	9,785
2022-01-10	91.620	91.720	90.600	90.910	83.490	22,199
2022-01-07	90.480	91.340	90.320	90.520	83.132	20,438
2022-01-06	90.760	91.680	90.231	91.160	83.720	13,506
2022-01-05	91.180	91.820	90.680	91.632	84.153	11,887
2022-01-04	90.480	91.396	89.711	90.044	82.695	19,649
2021-12-30	89.940	90.380	88.060	90.020	82.673	5,371
2021-12-29	89.630	90.300	89.320	90.117	82.762	23,772
2021-12-23	87.650	88.460	87.060	87.323	80.196	11,983
2021-12-22	86.380	87.160	86.340	86.723	79.645	41,259
2021-12-21	86.200	87.780	86.200	86.944	79.848	25,046
2021-12-20	84.120	86.720	84.120	86.022	79.001	17,401
2021-12-17	86.280	87.180	85.460	86.440	79.385	58,463
2021-12-16	87.840	87.900	86.120	87.507	80.364	18,598
2021-12-15	86.280	87.580	85.960	86.397	79.346	9,721
2021-12-14	86.700	87.430	86.280	86.350	79.302	38,590
2021-12-13	85.347	87.160	85.347	86.599	79.531	24,186
2021-12-10	84.570	85.160	84.320	84.794	77.873	9,171
2021-12-09	85.910	86.060	84.060	84.485	77.590	36,601
2021-12-08	84.600	86.660	84.600	85.740	78.742	42,348
2021-12-07	83.250	84.280	81.900	84.280	77.401	40,004
2021-12-06	83.060	83.700	81.200	82.021	75.326	101,082
2021-12-03	77.740	84.100	77.480	81.901	75.216	124,286
2021-12-02	76.820	77.040	74.760	76.290	70.064	177,188
2021-12-01	76.500	78.260	76.500	78.000	71.634	151,731
2021-11-30	75.390	77.060	74.960	75.699	69.520	46,201
2021-11-29	75.360	76.440	75.360	76.040	69.834	125,965
2021-11-26	75.030	76.660	74.540	76.290	70.063	31,110
2021-11-25	77.490	77.600	76.880	77.174	70.875	58,120
2021-11-24	77.550	78.600	76.880	77.763	71.416	49,507
2021-11-23	79.480	80.180	77.800	78.965	72.520	23,165
2021-11-22	78.940	80.184	78.940	80.180	73.636	15,856
2021-11-19	78.400	78.900	77.720	78.596	72.181	12,824
2021-11-18	78.460	79.260	77.772	78.929	72.487	48,552
2021-11-17	78.340	78.960	78.160	78.522	72.113	76,741
2021-11-16	78.040	78.960	78.040	78.820	72.387	71,995
2021-11-15	78.280	78.280	77.520	77.901	71.543	13,914
2021-11-12	78.300	78.300	77.580	77.972	71.608	17,880
2021-11-11	77.620	78.580	77.620	78.555	72.143	6,968
2021-11-10	76.830	77.420	75.576	76.804	70.535	79,245
2021-11-09	77.820	77.980	76.280	76.690	70.431	119,521
2021-11-08	75.890	78.408	75.860	77.517	71.190	122,350
2021-11-05	75.250	75.840	74.920	75.326	69.178	18,983
2021-11-04	75.980	76.340	75.160	75.392	69.238	14,731
2021-11-03	75.370	76.620	75.260	75.951	69.752	31,876
2021-11-02	75.940	75.980	75.020	75.530	69.365	39,180
2021-11-01	75.070	76.360	74.860	75.826	69.637	16,318
2021-10-29	76.580	76.580	74.140	74.629	68.538	37,607
2021-10-28	73.920	78.660	73.920	77.480	71.156	32,215
2021-10-27	73.160	73.960	73.160	73.852	67.824	40,482
2021-10-26	73.390	74.020	73.240	73.677	67.664	48,837
2021-10-25	73.020	73.440	72.380	73.061	67.098	32,232

← NewerPage 21 of 21 · 1,254 trading days

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.