Aurubis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	80.525	80.650	76.600	77.258	75.133	1,800
2024-11-20	79.725	80.400	79.050	79.192	77.014	1,753
2024-11-19	80.025	80.700	78.500	79.250	77.071	2,272
2024-11-18	78.625	79.950	78.400	79.500	77.314	3,032
2024-11-15	76.800	78.850	76.600	78.046	75.900	3,711
2024-11-14	78.550	79.750	76.650	77.271	75.146	3,763
2024-11-13	75.550	79.800	75.500	77.154	75.032	42,882
2024-11-12	80.425	80.700	75.650	76.195	74.100	55,015
2024-11-11	82.050	83.700	81.100	81.903	79.651	2,335
2024-11-08	82.350	84.000	81.050	81.407	79.168	217,451
2024-11-07	78.850	82.650	78.650	81.429	79.189	4,309
2024-11-06	80.525	80.850	77.550	78.603	76.441	18,293
2024-11-05	77.575	82.500	77.550	81.372	79.134	37,723
2024-11-04	72.350	75.050	72.150	74.072	72.035	3,185
2024-11-01	72.475	73.000	72.150	72.680	70.681	1,583
2024-10-31	71.750	72.750	71.400	72.000	70.020	2,840
2024-10-30	71.675	72.050	71.100	71.400	69.436	1,169
2024-10-29	71.350	72.050	70.950	71.402	69.439	2,169
2024-10-28	70.575	71.950	70.450	71.400	69.436	2,281
2024-10-25	69.950	70.550	69.100	69.681	67.765	1,663
2024-10-24	68.650	70.250	68.500	69.750	67.832	2,331
2024-10-23	68.900	69.450	68.100	69.100	67.200	1,274
2024-10-22	69.475	69.500	67.950	68.669	66.780	3,077
2024-10-21	68.925	69.500	68.350	68.713	66.824	9,976
2024-10-18	67.250	68.900	67.150	67.550	65.692	6,765
2024-10-17	65.525	67.050	64.200	66.287	64.464	23,152
2024-10-16	62.650	65.050	62.500	63.091	61.356	2,987
2024-10-15	63.050	63.100	62.250	62.700	60.976	3,181
2024-10-14	64.125	64.650	62.400	63.034	61.300	1,816
2024-10-11	64.250	64.400	63.900	64.300	62.532	1,562
2024-10-10	63.925	64.000	62.900	63.140	61.403	2,980
2024-10-09	63.350	64.050	63.050	63.830	62.074	2,179
2024-10-08	63.950	63.950	62.750	63.650	61.900	2,436
2024-10-07	65.325	65.550	63.700	64.100	62.337	4,531
2024-10-04	64.700	65.950	64.700	65.548	63.745	4,857
2024-10-03	65.275	65.400	64.500	64.974	63.187	2,436
2024-10-02	65.925	66.350	65.450	65.900	64.088	3,347
2024-10-01	65.975	67.200	65.350	66.818	64.981	4,310
2024-09-30	65.800	66.200	65.175	65.563	63.760	5,031
2024-09-27	66.000	66.800	65.200	65.550	63.747	10,381
2024-09-26	63.725	66.200	63.500	65.700	63.893	13,012
2024-09-25	62.025	63.000	60.650	61.850	60.149	7,800
2024-09-24	63.000	63.400	60.650	61.384	59.696	25,181
2024-09-23	70.250	71.250	62.800	70.747	68.802	15,256
2024-09-20	72.425	72.450	70.000	71.230	69.272	25,746
2024-09-19	71.075	72.900	71.000	72.327	70.338	21,407
2024-09-18	69.200	70.550	68.950	70.135	68.206	17,583
2024-09-17	67.925	69.800	67.900	69.301	67.395	29,674
2024-09-16	67.025	67.750	66.650	67.308	65.457	5,216
2024-09-13	66.625	67.750	66.600	67.409	65.556	6,124
2024-09-12	66.675	67.700	66.500	67.076	65.232	9,397
2024-09-11	66.250	67.300	65.400	66.039	64.223	3,386
2024-09-10	65.625	66.450	65.350	65.688	63.882	9,889
2024-09-09	67.350	67.900	65.000	66.979	65.137	28,250
2024-09-06	67.575	67.850	66.450	67.061	65.217	3,502
2024-09-05	66.050	67.900	65.700	66.500	64.671	4,135
2024-09-04	65.700	67.150	65.600	66.387	64.561	41,245
2024-09-03	67.975	69.400	66.000	67.220	65.372	4,211
2024-09-02	67.700	69.150	66.950	68.242	66.365	3,173
2024-08-30	68.375	69.050	67.050	68.752	66.861	2,955

← NewerPage 9 of 22 · 1,261 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.