Aurubis AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 77.725 | 78.250 | 77.300 | 77.800 | 77.055 | 2,159 |
| 2025-05-20 | 77.175 | 78.400 | 76.800 | 77.800 | 77.055 | 189 |
| 2025-05-19 | 77.200 | 77.900 | 76.100 | 77.500 | 76.758 | 1,431 |
| 2025-05-16 | 78.025 | 78.150 | 76.300 | 77.300 | 76.560 | 6,037 |
| 2025-05-15 | 77.675 | 78.050 | 76.950 | 77.750 | 77.006 | 427 |
| 2025-05-14 | 79.850 | 80.550 | 78.000 | 78.000 | 77.254 | 971 |
| 2025-05-13 | 79.500 | 80.850 | 79.150 | 79.700 | 78.937 | 735 |
| 2025-05-12 | 79.475 | 81.400 | 78.550 | 79.050 | 78.293 | 1,085 |
| 2025-05-09 | 77.175 | 79.400 | 76.700 | 77.750 | 77.006 | 2,286 |
| 2025-05-08 | 74.600 | 77.100 | 72.900 | 77.100 | 76.362 | 3,151 |
| 2025-05-07 | 75.950 | 76.500 | 75.250 | 75.250 | 74.530 | 899 |
| 2025-05-06 | 76.525 | 76.600 | 73.750 | 75.650 | 74.926 | 2,150 |
| 2025-05-02 | 79.325 | 79.500 | 76.600 | 76.600 | 75.867 | 897 |
| 2025-04-30 | 76.725 | 77.000 | 74.500 | 76.550 | 75.817 | 4,631 |
| 2025-04-29 | 77.400 | 77.950 | 76.600 | 76.750 | 76.015 | 2,354 |
| 2025-04-28 | 77.100 | 77.750 | 76.800 | 77.200 | 76.461 | 1,456 |
| 2025-04-25 | 76.875 | 77.550 | 75.950 | 76.800 | 76.065 | 1,874 |
| 2025-04-24 | 76.150 | 76.900 | 75.400 | 76.600 | 75.867 | 5,389 |
| 2025-04-23 | 75.200 | 77.500 | 75.000 | 75.900 | 75.174 | 829 |
| 2025-04-22 | 75.725 | 76.150 | 74.550 | 75.850 | 75.124 | 170 |
| 2025-04-17 | 74.800 | 75.550 | 73.850 | 74.750 | 74.035 | 401,029 |
| 2025-04-16 | 74.100 | 75.400 | 73.750 | 75.250 | 74.530 | 1,213 |
| 2025-04-15 | 75.425 | 76.750 | 75.350 | 75.550 | 74.827 | 716 |
| 2025-04-14 | 76.075 | 76.250 | 74.600 | 75.200 | 74.480 | 137,736 |
| 2025-04-11 | 76.200 | 76.300 | 72.850 | 74.100 | 73.391 | 69,597 |
| 2025-04-10 | 79.800 | 80.000 | 73.950 | 73.950 | 73.242 | 703 |
| 2025-04-09 | 73.275 | 74.000 | 71.450 | 72.700 | 72.004 | 1,767 |
| 2025-04-08 | 75.325 | 76.250 | 72.900 | 74.700 | 73.985 | 4,152 |
| 2025-04-07 | 73.825 | 75.650 | 71.250 | 73.500 | 72.797 | 3,736 |
| 2025-04-04 | 80.900 | 81.150 | 74.250 | 74.800 | 74.084 | 21,526 |
| 2025-04-03 | 82.775 | 84.550 | 81.900 | 82.859 | 80.580 | 354,917 |
| 2025-04-02 | 86.925 | 87.150 | 85.050 | 85.750 | 83.392 | 2,063 |
| 2025-04-01 | 87.850 | 88.050 | 85.700 | 86.611 | 84.229 | 7,977 |
| 2025-03-31 | 87.975 | 88.450 | 86.200 | 87.718 | 85.306 | 8,363 |
| 2025-03-28 | 89.525 | 91.150 | 88.550 | 89.002 | 86.554 | 20,594 |
| 2025-03-27 | 93.225 | 93.300 | 89.350 | 90.866 | 88.368 | 2,771 |
| 2025-03-26 | 95.050 | 95.800 | 93.200 | 94.053 | 91.467 | 8,379 |
| 2025-03-25 | 93.850 | 94.650 | 93.550 | 94.245 | 91.654 | 2,120 |
| 2025-03-24 | 90.850 | 94.150 | 89.950 | 93.400 | 90.831 | 34,726 |
| 2025-03-21 | 90.975 | 91.300 | 89.250 | 89.945 | 87.472 | 39,001 |
| 2025-03-20 | 93.550 | 93.550 | 90.400 | 91.600 | 89.081 | 13,261 |
| 2025-03-19 | 94.075 | 94.200 | 92.750 | 93.406 | 90.837 | 22,563 |
| 2025-03-18 | 94.600 | 95.150 | 94.050 | 94.684 | 92.080 | 8,651 |
| 2025-03-17 | 94.150 | 95.100 | 93.350 | 94.800 | 92.193 | 3,299 |
| 2025-03-14 | 90.925 | 95.050 | 90.550 | 92.975 | 90.418 | 39,976 |
| 2025-03-13 | 89.650 | 91.750 | 89.450 | 90.309 | 87.826 | 4,552 |
| 2025-03-12 | 91.775 | 92.400 | 89.600 | 90.305 | 87.821 | 3,715 |
| 2025-03-11 | 89.825 | 92.500 | 89.350 | 90.200 | 87.719 | 5,621 |
| 2025-03-10 | 92.150 | 92.250 | 89.550 | 90.200 | 87.719 | 4,470 |
| 2025-03-07 | 92.625 | 93.450 | 89.700 | 90.850 | 88.352 | 7,048 |
| 2025-03-06 | 90.375 | 94.050 | 90.250 | 92.514 | 89.969 | 13,057 |
| 2025-03-05 | 86.000 | 90.500 | 82.650 | 89.700 | 87.233 | 7,239 |
| 2025-03-04 | 84.300 | 84.550 | 82.500 | 83.362 | 81.069 | 11,633 |
| 2025-03-03 | 84.450 | 85.900 | 83.600 | 85.585 | 83.231 | 2,484 |
| 2025-02-28 | 83.225 | 84.700 | 82.350 | 82.876 | 80.597 | 2,111 |
| 2025-02-27 | 84.375 | 84.950 | 83.600 | 84.131 | 81.817 | 3,040 |
| 2025-02-26 | 84.725 | 85.850 | 84.100 | 84.756 | 82.425 | 7,247 |
| 2025-02-25 | 82.400 | 84.050 | 81.950 | 83.800 | 81.495 | 12,691 |
| 2025-02-24 | 83.875 | 84.950 | 82.000 | 82.426 | 80.159 | 10,410 |
| 2025-02-21 | 82.625 | 84.800 | 81.900 | 82.450 | 80.183 | 6,679 |
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.