Aurubis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	96.275	96.550	94.650	95.200	94.289	70,485
2025-08-13	95.525	96.900	95.400	95.850	94.933	635
2025-08-12	94.650	95.700	94.300	95.600	94.685	721
2025-08-11	95.300	95.600	94.050	94.500	93.596	5,965
2025-08-08	95.225	96.200	94.450	95.850	94.933	90
2025-08-07	92.475	96.650	92.050	95.700	94.784	8,666
2025-08-06	92.225	92.400	90.400	92.300	91.417	1,896
2025-08-05	86.300	91.650	85.075	91.300	90.426	7,168
2025-08-04	87.000	87.700	86.700	86.700	85.870	547
2025-08-01	87.575	88.100	86.200	86.700	85.870	129
2025-07-31	85.675	88.000	84.250	87.650	86.811	2,794
2025-07-30	89.575	89.800	88.400	88.650	87.802	772
2025-07-29	91.900	92.300	89.000	89.800	88.941	1,866
2025-07-28	94.875	95.400	90.900	92.100	91.219	144
2025-07-25	92.625	93.700	91.850	93.700	92.803	877
2025-07-24	94.250	95.400	92.700	93.193	92.301	722
2025-07-23	94.125	94.550	93.150	94.150	93.249	556
2025-07-22	94.625	95.250	93.550	93.850	92.952	2,153
2025-07-21	91.375	94.750	91.150	94.000	93.100	922
2025-07-18	92.500	92.500	90.550	91.250	90.377	808
2025-07-17	90.975	91.850	90.450	91.850	90.971	722
2025-07-16	91.700	91.850	89.500	90.500	89.634	681
2025-07-15	93.975	94.000	91.200	91.550	90.674	926
2025-07-14	94.450	95.850	93.450	93.600	92.704	245
2025-07-11	94.475	95.450	93.850	95.450	94.536	46,700
2025-07-10	94.425	96.000	93.900	94.950	94.041	792
2025-07-09	89.950	94.100	89.950	93.350	92.457	2,070
2025-07-08	87.125	90.000	86.800	89.400	88.544	5,032
2025-07-07	86.625	86.950	85.750	86.850	86.019	299
2025-07-04	87.600	88.000	86.750	86.850	86.019	1,769
2025-07-03	89.200	89.450	87.900	88.150	87.306	793
2025-07-02	88.250	89.450	88.050	88.750	87.901	2,228
2025-07-01	88.500	89.150	87.250	88.000	87.158	859
2025-06-30	88.675	88.850	87.750	88.300	87.455	1,282
2025-06-27	88.250	89.250	87.600	88.550	87.703	11,244
2025-06-26	87.025	88.100	86.700	87.200	86.365	973
2025-06-25	88.125	88.150	85.950	86.200	85.375	158,621
2025-06-24	83.950	86.850	83.950	86.350	85.524	3,785
2025-06-23	80.050	80.450	79.550	79.900	79.135	296
2025-06-20	79.900	81.000	79.900	80.450	79.680	1,135
2025-06-19	80.975	81.150	78.950	79.550	78.789	449
2025-06-18	81.925	82.000	80.300	81.400	80.621	4,526
2025-06-17	80.725	82.750	80.550	81.650	80.869	13,618
2025-06-16	80.850	82.500	80.700	81.000	80.225	2,530
2025-06-13	78.950	80.004	78.150	80.000	79.234	1,015
2025-06-12	80.225	81.150	78.400	79.600	78.838	615
2025-06-11	80.375	81.850	80.050	80.650	79.878	35,694
2025-06-10	79.800	80.400	79.050	79.900	79.135	424
2025-06-09	81.000	81.500	78.900	80.150	79.383	1,556
2025-06-06	82.150	82.350	81.150	81.450	80.670	840
2025-06-05	81.900	83.350	81.700	82.000	81.215	562
2025-06-04	81.475	82.750	80.700	81.700	80.918	1,553
2025-06-03	77.900	80.100	77.400	80.100	79.333	18,288
2025-06-02	77.100	78.300	76.950	78.300	77.551	1,076
2025-05-30	77.350	78.100	77.000	77.300	76.560	3,617
2025-05-29	78.375	79.450	77.350	77.600	76.857	95
2025-05-28	79.450	79.600	78.050	78.200	77.452	270
2025-05-27	79.075	79.750	78.650	79.400	78.640	155
2025-05-23	77.775	79.250	76.350	77.750	77.006	1,340
2025-05-22	77.750	78.150	76.500	77.750	77.006	14,849

← NewerPage 6 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.