Aurubis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	187.40	193.50	187.20	192.75	192.75	12,339
2026-05-05	179.20	186.10	177.20	185.70	185.70	14,538
2026-05-01	182.25	182.25	182.25	182.25	182.25	0
2026-04-30	178.90	184.30	178.60	182.25	182.25	7,243
2026-04-29	185.60	187.00	180.50	180.50	180.50	787
2026-04-28	190.30	190.50	182.50	183.95	183.95	1,676
2026-04-27	187.55	191.80	185.30	186.60	186.60	14,430
2026-04-24	190.05	190.80	187.60	188.00	188.00	517
2026-04-23	190.20	192.10	188.80	191.70	191.70	1,256
2026-04-22	192.40	193.50	188.70	192.00	192.00	346
2026-04-21	190.70	192.60	189.30	190.50	190.50	33,349
2026-04-20	187.70	191.60	184.70	189.10	189.10	3,079
2026-04-17	183.20	191.30	181.10	190.20	190.20	20,746
2026-04-16	183.30	189.30	182.70	188.20	188.20	2,666
2026-04-15	182.70	186.70	180.00	180.30	180.30	16,804
2026-04-14	181.25	184.40	181.00	183.20	183.20	1,194
2026-04-13	175.40	179.10	174.30	178.70	178.70	793
2026-04-10	170.45	177.70	168.50	177.40	177.40	7,202
2026-04-09	169.55	172.40	168.80	170.65	170.65	17,615
2026-04-08	164.30	171.20	162.00	169.90	169.90	38,707
2026-04-07	154.35	158.90	153.00	155.80	155.80	3,308
2026-04-02	151.60	153.20	148.20	151.60	151.60	4,781
2026-04-01	155.30	157.50	152.00	154.30	154.30	347
2026-03-31	145.70	150.70	145.50	150.30	150.30	13,046
2026-03-30	146.20	150.40	146.00	147.20	147.20	1,223
2026-03-27	149.15	149.40	145.00	147.85	147.85	32,659
2026-03-26	152.05	152.30	146.40	149.00	149.00	27,245
2026-03-25	156.15	157.40	154.20	154.50	154.50	4,121
2026-03-24	150.50	153.40	148.70	153.00	153.00	29,563
2026-03-23	152.25	154.50	142.00	151.75	151.75	4,896
2026-03-20	156.35	159.10	153.30	153.55	153.55	85,519
2026-03-19	158.00	159.90	154.10	155.85	155.85	2,074
2026-03-18	161.65	164.90	160.70	164.30	164.30	15,677
2026-03-17	157.15	161.80	156.30	159.70	159.70	6,291
2026-03-16	153.70	158.40	153.70	156.70	156.70	48,154
2026-03-13	158.40	161.90	155.20	155.20	155.20	20,366
2026-03-12	163.45	165.30	157.80	161.30	161.30	9,437
2026-03-11	164.60	167.50	163.90	165.10	165.10	6,380
2026-03-10	163.95	168.90	163.60	168.00	168.00	11,103
2026-03-09	159.55	160.30	155.10	160.00	160.00	3,970
2026-03-06	166.15	168.50	163.80	166.30	166.30	3,861
2026-03-05	167.55	170.10	165.10	166.70	166.70	16,798
2026-03-04	162.25	166.20	159.40	165.95	165.95	1,013
2026-03-03	165.90	166.40	157.30	161.10	161.10	8,527
2026-03-02	173.50	174.00	168.40	169.10	169.10	14,863
2026-02-27	171.40	174.30	171.00	173.70	173.70	22,582
2026-02-26	173.30	173.30	167.50	169.15	169.15	531
2026-02-25	173.55	176.10	172.80	174.25	174.25	1,731
2026-02-24	171.50	173.60	170.80	173.30	173.30	402
2026-02-23	172.20	174.50	168.60	170.50	170.50	5,967
2026-02-20	168.55	170.30	167.50	169.25	169.25	7,427
2026-02-19	166.90	169.20	166.40	167.85	167.85	164
2026-02-18	165.65	169.90	164.10	168.90	168.90	514,526
2026-02-17	167.70	168.90	161.00	164.90	164.90	5,589
2026-02-16	170.10	173.40	165.50	167.60	167.60	2,908
2026-02-13	162.20	172.30	160.50	171.50	171.50	28,819
2026-02-12	169.65	171.20	162.60	163.00	161.40	47,409
2026-02-11	170.35	172.30	164.20	168.70	167.09	19,445
2026-02-10	169.85	172.70	167.80	168.80	167.18	10,680
2026-02-09	166.75	170.60	164.20	168.41	166.80	47,990

← NewerPage 3 of 5 · 252 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.