Aurubis AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 112.05 | 112.80 | 110.30 | 110.50 | 109.44 | 246 |
| 2025-11-06 | 112.60 | 113.70 | 111.50 | 111.50 | 110.43 | 275 |
| 2025-11-05 | 111.20 | 112.60 | 111.10 | 111.80 | 110.73 | 1,578 |
| 2025-11-04 | 110.75 | 112.70 | 109.60 | 112.70 | 111.62 | 11,166 |
| 2025-11-03 | 112.95 | 114.60 | 111.90 | 112.00 | 110.93 | 3,896 |
| 2025-10-31 | 114.70 | 114.80 | 112.80 | 112.90 | 111.82 | 482 |
| 2025-10-30 | 116.60 | 118.00 | 114.40 | 115.20 | 114.10 | 9,874 |
| 2025-10-29 | 111.80 | 116.80 | 111.60 | 115.30 | 114.20 | 80,742 |
| 2025-10-28 | 110.85 | 112.90 | 109.90 | 112.90 | 111.82 | 7,939 |
| 2025-10-27 | 110.60 | 111.40 | 109.60 | 111.10 | 110.04 | 7,241 |
| 2025-10-24 | 109.45 | 110.00 | 108.50 | 109.40 | 108.35 | 6,570 |
| 2025-10-23 | 106.40 | 108.80 | 105.50 | 108.40 | 107.36 | 29,245 |
| 2025-10-22 | 106.30 | 106.80 | 105.50 | 105.60 | 104.59 | 181,000 |
| 2025-10-21 | 106.80 | 107.20 | 105.10 | 105.40 | 104.39 | 867 |
| 2025-10-20 | 106.35 | 107.70 | 104.40 | 106.90 | 105.88 | 31,448 |
| 2025-10-17 | 102.50 | 106.10 | 102.30 | 105.50 | 104.49 | 3,699 |
| 2025-10-16 | 109.30 | 109.90 | 106.70 | 108.20 | 107.16 | 26,690 |
| 2025-10-15 | 108.35 | 110.20 | 106.90 | 108.00 | 106.97 | 414,701 |
| 2025-10-14 | 116.00 | 118.90 | 115.20 | 116.30 | 115.19 | 436 |
| 2025-10-13 | 117.75 | 119.50 | 117.50 | 118.60 | 117.46 | 6,952 |
| 2025-10-10 | 113.70 | 117.80 | 113.30 | 115.40 | 114.30 | 42,788 |
| 2025-10-09 | 114.10 | 114.80 | 112.00 | 114.80 | 113.70 | 506 |
| 2025-10-08 | 117.00 | 118.00 | 111.50 | 113.90 | 112.81 | 45,478 |
| 2025-10-07 | 110.55 | 122.40 | 110.10 | 120.90 | 119.74 | 13,434 |
| 2025-10-06 | 110.50 | 112.70 | 110.20 | 110.90 | 109.84 | 755 |
| 2025-10-03 | 108.70 | 111.10 | 108.50 | 110.70 | 109.64 | 95,438 |
| 2025-10-02 | 109.40 | 110.50 | 107.90 | 107.90 | 106.87 | 6,042 |
| 2025-10-01 | 105.80 | 109.70 | 104.80 | 109.60 | 108.55 | 887 |
| 2025-09-30 | 106.15 | 107.10 | 105.20 | 106.50 | 105.48 | 582 |
| 2025-09-29 | 103.70 | 106.60 | 103.20 | 106.60 | 105.58 | 3,659 |
| 2025-09-26 | 101.45 | 103.00 | 100.70 | 103.00 | 102.01 | 16,219 |
| 2025-09-25 | 101.05 | 103.10 | 99.950 | 101.20 | 100.23 | 169 |
| 2025-09-24 | 97.700 | 101.10 | 97.350 | 101.00 | 100.04 | 42,720 |
| 2025-09-23 | 96.525 | 98.550 | 96.350 | 97.950 | 97.013 | 594 |
| 2025-09-22 | 95.450 | 97.600 | 94.850 | 96.350 | 95.428 | 257 |
| 2025-09-19 | 95.625 | 96.500 | 94.850 | 95.650 | 94.735 | 1,255 |
| 2025-09-18 | 95.825 | 96.200 | 94.400 | 95.000 | 94.091 | 4,740 |
| 2025-09-17 | 97.125 | 97.150 | 95.200 | 95.600 | 94.685 | 4,812 |
| 2025-09-16 | 99.775 | 100.10 | 96.900 | 96.900 | 95.973 | 3,347 |
| 2025-09-15 | 99.750 | 100.00 | 98.200 | 99.250 | 98.300 | 2,620 |
| 2025-09-12 | 97.250 | 99.500 | 96.900 | 99.500 | 98.548 | 3,106 |
| 2025-09-11 | 97.300 | 98.350 | 94.800 | 96.356 | 95.433 | 7,957 |
| 2025-09-10 | 99.350 | 99.550 | 96.750 | 97.250 | 96.319 | 60,792 |
| 2025-09-09 | 99.475 | 100.80 | 98.950 | 98.950 | 98.003 | 1,566 |
| 2025-09-08 | 98.525 | 99.150 | 98.100 | 99.150 | 98.201 | 45,388 |
| 2025-09-05 | 97.650 | 99.150 | 97.450 | 97.800 | 96.864 | 228 |
| 2025-09-04 | 97.200 | 97.750 | 96.450 | 97.200 | 96.270 | 265 |
| 2025-09-03 | 96.250 | 98.150 | 96.200 | 97.450 | 96.517 | 2,665 |
| 2025-09-02 | 96.800 | 97.100 | 94.650 | 95.450 | 94.536 | 1,909 |
| 2025-09-01 | 97.725 | 98.500 | 96.550 | 97.200 | 96.270 | 632 |
| 2025-08-29 | 97.025 | 97.350 | 96.250 | 97.000 | 96.072 | 2,329 |
| 2025-08-28 | 96.975 | 98.500 | 96.300 | 97.000 | 96.072 | 1,669 |
| 2025-08-27 | 98.450 | 99.000 | 97.200 | 97.250 | 96.319 | 72,907 |
| 2025-08-26 | 97.825 | 99.150 | 97.300 | 98.550 | 97.607 | 2,364 |
| 2025-08-22 | 96.050 | 97.800 | 95.500 | 97.760 | 96.824 | 7,723 |
| 2025-08-21 | 96.150 | 96.650 | 95.850 | 96.000 | 95.081 | 1,164 |
| 2025-08-20 | 95.450 | 96.150 | 95.000 | 96.100 | 95.180 | 169,893 |
| 2025-08-19 | 95.600 | 97.000 | 95.600 | 96.400 | 95.477 | 3,165 |
| 2025-08-18 | 96.350 | 96.500 | 94.850 | 95.450 | 94.536 | 919 |
| 2025-08-15 | 96.475 | 97.200 | 96.000 | 96.350 | 95.428 | 524 |
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.