Aurubis AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 85.750 | 87.950 | 85.500 | 87.650 | 85.240 | 6,099 |
| 2025-02-19 | 87.975 | 88.600 | 84.000 | 84.600 | 82.273 | 10,053 |
| 2025-02-18 | 87.575 | 88.950 | 87.100 | 88.097 | 85.675 | 16,302 |
| 2025-02-17 | 84.550 | 87.600 | 84.550 | 87.562 | 85.154 | 6,609 |
| 2025-02-14 | 84.525 | 86.050 | 84.050 | 85.245 | 82.901 | 7,744 |
| 2025-02-13 | 83.425 | 84.850 | 83.350 | 84.250 | 81.933 | 4,178 |
| 2025-02-12 | 82.650 | 82.950 | 81.500 | 82.700 | 80.426 | 2,405 |
| 2025-02-11 | 82.975 | 83.200 | 81.650 | 82.076 | 79.819 | 12,287 |
| 2025-02-10 | 81.200 | 83.350 | 81.000 | 82.698 | 80.424 | 2,602 |
| 2025-02-07 | 81.125 | 82.450 | 80.750 | 82.000 | 79.745 | 5,976 |
| 2025-02-06 | 76.175 | 80.450 | 75.850 | 80.400 | 78.189 | 15,842 |
| 2025-02-05 | 74.075 | 75.500 | 73.650 | 74.900 | 72.840 | 3,310 |
| 2025-02-04 | 74.825 | 75.000 | 73.600 | 74.436 | 72.389 | 4,026 |
| 2025-02-03 | 73.225 | 74.850 | 73.000 | 74.250 | 72.208 | 2,373 |
| 2025-01-31 | 75.400 | 76.200 | 74.450 | 75.205 | 73.136 | 7,168 |
| 2025-01-30 | 72.875 | 75.250 | 72.650 | 74.991 | 72.928 | 4,647 |
| 2025-01-29 | 72.900 | 73.200 | 72.100 | 72.602 | 70.605 | 3,221 |
| 2025-01-28 | 72.725 | 73.550 | 72.100 | 73.050 | 71.041 | 7,517 |
| 2025-01-27 | 73.050 | 73.550 | 71.500 | 73.230 | 71.216 | 16,978 |
| 2025-01-24 | 74.150 | 75.350 | 73.900 | 74.272 | 72.230 | 3,308 |
| 2025-01-23 | 73.225 | 75.300 | 72.550 | 73.125 | 71.114 | 38,992 |
| 2025-01-22 | 75.450 | 75.600 | 73.350 | 73.968 | 71.933 | 2,572 |
| 2025-01-21 | 75.925 | 76.250 | 75.000 | 75.415 | 73.341 | 9,232 |
| 2025-01-20 | 74.650 | 76.150 | 74.550 | 74.695 | 72.641 | 33,304 |
| 2025-01-17 | 74.125 | 75.450 | 74.100 | 74.673 | 72.619 | 9,046 |
| 2025-01-16 | 74.575 | 74.900 | 71.900 | 72.650 | 70.652 | 3,351 |
| 2025-01-15 | 72.100 | 73.600 | 71.450 | 72.700 | 70.701 | 6,438 |
| 2025-01-14 | 71.600 | 71.950 | 71.050 | 71.200 | 69.242 | 42,147 |
| 2025-01-13 | 70.100 | 71.900 | 69.950 | 70.125 | 68.196 | 2,625 |
| 2025-01-10 | 73.400 | 73.800 | 70.450 | 72.610 | 70.613 | 3,795 |
| 2025-01-09 | 73.725 | 74.700 | 73.300 | 73.994 | 71.959 | 5,031 |
| 2025-01-08 | 74.675 | 74.800 | 73.250 | 73.650 | 71.625 | 4,794 |
| 2025-01-07 | 76.950 | 76.950 | 74.750 | 75.709 | 73.627 | 3,969 |
| 2025-01-06 | 76.125 | 77.650 | 74.700 | 76.317 | 74.218 | 4,939 |
| 2025-01-03 | 75.550 | 76.850 | 73.850 | 75.790 | 73.705 | 26,044 |
| 2025-01-02 | 77.250 | 78.650 | 74.950 | 75.675 | 73.594 | 2,150 |
| 2024-12-30 | 76.225 | 77.750 | 74.400 | 76.450 | 74.348 | 106,818 |
| 2024-12-27 | 76.975 | 77.300 | 76.150 | 76.549 | 74.444 | 22,547 |
| 2024-12-23 | 77.850 | 77.900 | 75.750 | 76.737 | 74.627 | 4,146 |
| 2024-12-20 | 79.075 | 79.150 | 76.800 | 78.200 | 76.049 | 18,993 |
| 2024-12-19 | 80.100 | 81.000 | 78.950 | 79.744 | 77.551 | 15,835 |
| 2024-12-18 | 78.600 | 79.350 | 78.500 | 78.895 | 76.725 | 21,156 |
| 2024-12-17 | 79.025 | 79.100 | 78.000 | 78.630 | 76.468 | 18,847 |
| 2024-12-16 | 81.075 | 81.600 | 78.950 | 79.965 | 77.766 | 4,603 |
| 2024-12-13 | 83.425 | 83.850 | 80.750 | 81.000 | 78.772 | 6,863 |
| 2024-12-12 | 85.700 | 86.000 | 82.700 | 83.067 | 80.783 | 2,318 |
| 2024-12-11 | 84.325 | 85.050 | 83.450 | 84.781 | 82.449 | 6,261 |
| 2024-12-10 | 82.425 | 85.050 | 82.000 | 83.950 | 81.641 | 4,676 |
| 2024-12-09 | 85.100 | 85.850 | 82.850 | 83.200 | 80.912 | 7,170 |
| 2024-12-06 | 84.225 | 84.900 | 83.300 | 84.150 | 81.836 | 1,629 |
| 2024-12-05 | 76.750 | 87.750 | 75.700 | 84.260 | 81.943 | 19,053 |
| 2024-12-04 | 75.475 | 76.850 | 74.950 | 75.903 | 73.816 | 3,622 |
| 2024-12-03 | 75.450 | 76.000 | 74.850 | 75.500 | 73.424 | 1,438 |
| 2024-12-02 | 74.175 | 75.700 | 74.100 | 74.975 | 72.913 | 21,728 |
| 2024-11-29 | 75.025 | 75.650 | 74.250 | 74.500 | 72.451 | 3,039 |
| 2024-11-28 | 75.600 | 75.600 | 74.650 | 74.950 | 72.889 | 1,901 |
| 2024-11-27 | 76.100 | 76.750 | 75.150 | 75.250 | 73.181 | 857 |
| 2024-11-26 | 74.800 | 76.750 | 74.400 | 76.172 | 74.077 | 2,231 |
| 2024-11-25 | 77.475 | 77.650 | 75.700 | 76.400 | 74.299 | 28,647 |
| 2024-11-22 | 78.025 | 78.500 | 76.650 | 77.405 | 75.276 | 2,903 |
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.