Aurubis AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 160.10 | 167.70 | 159.80 | 164.30 | 162.73 | 20,237 |
| 2026-02-05 | 163.50 | 165.10 | 158.60 | 162.10 | 160.55 | 1,089 |
| 2026-02-04 | 168.45 | 171.40 | 166.60 | 166.70 | 165.10 | 42,184 |
| 2026-02-03 | 165.70 | 168.00 | 164.90 | 167.60 | 166.00 | 1,613 |
| 2026-02-02 | 154.60 | 163.10 | 153.40 | 162.30 | 160.75 | 127,299 |
| 2026-01-30 | 162.75 | 163.10 | 157.30 | 161.00 | 159.46 | 1,200 |
| 2026-01-29 | 164.25 | 170.80 | 162.40 | 164.00 | 162.43 | 92,759 |
| 2026-01-28 | 157.20 | 163.30 | 155.50 | 159.60 | 158.07 | 10,384 |
| 2026-01-27 | 157.20 | 157.40 | 153.70 | 155.90 | 154.41 | 84,439 |
| 2026-01-26 | 153.25 | 157.00 | 151.70 | 156.10 | 154.61 | 15,059 |
| 2026-01-23 | 152.65 | 153.10 | 150.90 | 152.20 | 150.74 | 35,242 |
| 2026-01-22 | 152.45 | 154.60 | 150.80 | 152.50 | 151.04 | 7,972 |
| 2026-01-21 | 150.20 | 153.50 | 148.30 | 152.00 | 150.55 | 74,565 |
| 2026-01-20 | 150.50 | 150.80 | 146.30 | 148.20 | 146.78 | 22,404 |
| 2026-01-19 | 146.30 | 150.20 | 145.00 | 149.90 | 148.47 | 844 |
| 2026-01-16 | 146.95 | 150.50 | 146.60 | 146.90 | 145.49 | 41,726 |
| 2026-01-15 | 144.65 | 147.00 | 143.20 | 147.00 | 145.59 | 858 |
| 2026-01-14 | 141.75 | 144.60 | 141.00 | 144.60 | 143.22 | 4,644 |
| 2026-01-13 | 137.95 | 142.70 | 136.80 | 141.50 | 140.15 | 3,633 |
| 2026-01-12 | 132.15 | 135.70 | 130.90 | 130.90 | 129.65 | 90,202 |
| 2026-01-09 | 129.70 | 130.90 | 128.50 | 130.30 | 129.05 | 1,059 |
| 2026-01-08 | 131.00 | 131.10 | 128.00 | 129.10 | 127.86 | 45,326 |
| 2026-01-07 | 133.70 | 134.10 | 131.40 | 131.90 | 130.64 | 269 |
| 2026-01-06 | 129.45 | 132.70 | 129.20 | 132.00 | 130.74 | 39,021 |
| 2026-01-05 | 128.35 | 129.00 | 126.20 | 127.60 | 126.38 | 1,839 |
| 2026-01-02 | 124.65 | 126.80 | 124.20 | 126.20 | 124.99 | 930 |
| 2025-12-30 | 122.40 | 124.20 | 122.30 | 124.20 | 123.01 | 118 |
| 2025-12-29 | 122.40 | 122.60 | 120.70 | 121.90 | 120.73 | 2,166 |
| 2025-12-23 | 120.75 | 121.10 | 119.90 | 121.00 | 119.84 | 209 |
| 2025-12-22 | 119.70 | 123.50 | 119.50 | 120.50 | 119.35 | 1,894 |
| 2025-12-19 | 118.70 | 119.40 | 117.70 | 118.70 | 117.56 | 1,863 |
| 2025-12-18 | 117.60 | 118.20 | 116.70 | 118.00 | 116.87 | 79 |
| 2025-12-17 | 117.40 | 119.80 | 117.00 | 117.20 | 116.08 | 65 |
| 2025-12-16 | 116.65 | 117.40 | 116.10 | 117.00 | 115.88 | 79 |
| 2025-12-15 | 116.25 | 117.30 | 115.80 | 117.30 | 116.18 | 101 |
| 2025-12-12 | 118.45 | 120.10 | 115.30 | 115.30 | 114.20 | 956 |
| 2025-12-11 | 115.85 | 118.20 | 115.70 | 118.00 | 116.87 | 27 |
| 2025-12-10 | 118.10 | 118.20 | 115.80 | 116.20 | 115.09 | 11,182 |
| 2025-12-09 | 119.95 | 120.50 | 116.70 | 119.30 | 118.16 | 7,728 |
| 2025-12-08 | 119.30 | 120.20 | 118.00 | 119.80 | 118.65 | 138 |
| 2025-12-05 | 122.85 | 122.90 | 118.80 | 118.80 | 117.66 | 361 |
| 2025-12-04 | 117.30 | 123.30 | 117.20 | 122.50 | 121.33 | 1,804 |
| 2025-12-03 | 117.75 | 120.50 | 117.00 | 118.70 | 117.56 | 209 |
| 2025-12-02 | 118.50 | 119.10 | 116.70 | 117.20 | 116.08 | 4,909 |
| 2025-12-01 | 118.60 | 120.10 | 118.20 | 118.90 | 117.76 | 6,460 |
| 2025-11-28 | 113.65 | 119.00 | 113.30 | 118.40 | 117.27 | 5,367 |
| 2025-11-27 | 112.65 | 113.50 | 111.80 | 113.00 | 111.92 | 41 |
| 2025-11-26 | 111.65 | 112.80 | 111.00 | 111.00 | 109.94 | 40,036 |
| 2025-11-25 | 108.55 | 111.30 | 108.20 | 111.10 | 110.04 | 4,196 |
| 2025-11-24 | 106.85 | 108.50 | 106.40 | 107.80 | 106.77 | 843 |
| 2025-11-21 | 105.50 | 107.20 | 105.00 | 105.90 | 104.89 | 4,968 |
| 2025-11-20 | 109.35 | 109.70 | 107.30 | 107.40 | 106.37 | 127 |
| 2025-11-19 | 107.35 | 109.70 | 104.90 | 108.70 | 107.66 | 185 |
| 2025-11-18 | 108.25 | 109.40 | 106.00 | 106.30 | 105.28 | 1,204 |
| 2025-11-17 | 111.55 | 112.10 | 110.50 | 110.60 | 109.54 | 191 |
| 2025-11-14 | 109.65 | 111.10 | 107.70 | 111.10 | 110.04 | 389 |
| 2025-11-13 | 112.65 | 113.00 | 110.40 | 110.80 | 109.74 | 172,317 |
| 2025-11-12 | 110.65 | 112.80 | 110.10 | 112.40 | 111.32 | 124,541 |
| 2025-11-11 | 111.75 | 112.00 | 110.20 | 110.30 | 109.24 | 13,096 |
| 2025-11-10 | 112.45 | 112.80 | 110.70 | 111.10 | 110.04 | 790 |
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.