Aurubis AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 131.50 | 131.50 | 130.30 | 130.30 | 130.30 | 4 |
| 2026-10-22 | 131.80 | 131.80 | 131.50 | 131.80 | 131.80 | 1,250 |
| 2026-10-21 | 142.55 | 160.00 | 140.15 | 140.15 | 140.15 | 6 |
| 2026-10-20 | 147.55 | 160.00 | 143.50 | 143.50 | 143.50 | 24 |
| 2026-10-19 | 153.75 | 160.00 | 148.55 | 148.55 | 148.55 | 24 |
| 2026-10-16 | 157.70 | 160.00 | 155.95 | 155.95 | 155.95 | 3 |
| 2026-10-15 | 152.40 | 156.20 | 151.10 | 155.90 | 155.90 | 5,579 |
| 2026-10-14 | 159.85 | 163.00 | 156.20 | 156.50 | 156.50 | 351 |
| 2026-10-13 | 161.25 | 162.70 | 158.40 | 158.40 | 158.40 | 44,141 |
| 2026-10-12 | 162.15 | 162.70 | 159.55 | 162.40 | 162.40 | 96 |
| 2026-10-09 | 156.85 | 161.60 | 156.40 | 161.05 | 161.05 | 70,788 |
| 2026-10-08 | 152.70 | 156.30 | 152.30 | 154.60 | 154.60 | 187,251 |
| 2026-10-07 | 154.10 | 158.70 | 153.90 | 155.45 | 155.45 | 172 |
| 2026-10-06 | 157.95 | 158.70 | 155.90 | 157.05 | 157.05 | 6,259 |
| 2026-10-05 | 157.10 | 158.86 | 155.70 | 158.10 | 158.10 | 820 |
| 2026-10-02 | 154.25 | 156.50 | 153.60 | 155.90 | 155.90 | 17,723 |
| 2026-10-01 | 158.55 | 160.00 | 153.30 | 155.85 | 155.85 | 73,262 |
| 2026-09-30 | 163.35 | 164.40 | 159.50 | 159.80 | 159.80 | 38,208 |
| 2026-09-29 | 162.05 | 164.20 | 161.60 | 161.60 | 161.60 | 76,269 |
| 2026-09-28 | 166.65 | 167.00 | 158.50 | 160.90 | 160.90 | 325,107 |
| 2026-09-25 | 169.30 | 171.40 | 166.90 | 167.70 | 167.70 | 115,409 |
| 2026-09-24 | 167.75 | 170.70 | 167.10 | 167.80 | 167.80 | 37,275 |
| 2026-09-23 | 171.90 | 172.60 | 167.70 | 168.15 | 168.15 | 641 |
| 2026-09-22 | 169.30 | 173.80 | 169.00 | 171.40 | 171.40 | 4,616 |
| 2026-09-21 | 168.75 | 172.80 | 167.10 | 169.50 | 169.50 | 86,484 |
| 2026-09-18 | 168.35 | 170.00 | 167.10 | 168.70 | 168.70 | 10,673 |
| 2026-09-17 | 165.45 | 169.40 | 164.70 | 168.20 | 168.20 | 13,027 |
| 2026-09-16 | 165.70 | 167.40 | 164.70 | 164.80 | 164.80 | 379 |
| 2026-09-15 | 164.40 | 166.50 | 161.40 | 164.20 | 164.20 | 55,363 |
| 2026-09-14 | 170.30 | 171.20 | 163.10 | 164.40 | 164.40 | 1,794 |
| 2026-09-11 | 171.65 | 174.00 | 170.40 | 172.90 | 172.90 | 2,843 |
| 2026-09-10 | 181.40 | 182.00 | 170.70 | 171.45 | 171.45 | 100 |
| 2026-09-09 | 182.35 | 183.80 | 178.20 | 179.80 | 179.80 | 2,206 |
| 2026-09-08 | 175.60 | 183.10 | 175.00 | 181.60 | 181.60 | 26,542 |
| 2026-09-07 | 175.25 | 175.80 | 173.10 | 174.55 | 174.55 | 99 |
| 2026-09-04 | 173.75 | 175.90 | 172.20 | 175.00 | 175.00 | 653,219 |
| 2026-09-03 | 173.00 | 174.30 | 170.00 | 172.80 | 172.80 | 2,924 |
| 2026-09-02 | 171.05 | 174.90 | 168.90 | 173.30 | 173.30 | 65,333 |
| 2026-09-01 | 179.25 | 180.20 | 172.50 | 173.70 | 173.70 | 30,426 |
| 2026-08-28 | 178.75 | 181.90 | 177.10 | 178.25 | 178.25 | 265 |
| 2026-08-27 | 178.20 | 179.30 | 176.20 | 178.20 | 178.20 | 636 |
| 2026-08-26 | 176.60 | 181.40 | 176.50 | 177.10 | 177.10 | 780 |
| 2026-08-25 | 176.60 | 178.50 | 175.00 | 177.10 | 177.10 | 168 |
| 2026-08-24 | 178.30 | 183.40 | 176.40 | 177.20 | 177.20 | 476 |
| 2026-08-21 | 173.65 | 182.90 | 172.90 | 179.70 | 179.70 | 32,218 |
| 2026-08-20 | 173.15 | 174.80 | 168.20 | 172.10 | 172.10 | 1,407 |
| 2026-08-19 | 166.80 | 173.50 | 165.80 | 172.90 | 172.90 | 736 |
| 2026-08-18 | 168.85 | 169.80 | 165.20 | 166.65 | 166.65 | 1,590 |
| 2026-08-17 | 171.00 | 172.90 | 168.60 | 170.60 | 170.60 | 794 |
| 2026-08-14 | 165.95 | 169.70 | 164.70 | 167.90 | 167.90 | 544 |
| 2026-08-13 | 172.50 | 173.00 | 168.00 | 168.30 | 168.30 | 23,499 |
| 2026-08-12 | 172.85 | 178.30 | 172.60 | 176.35 | 176.35 | 2,446 |
| 2026-08-11 | 174.05 | 176.10 | 171.80 | 172.80 | 172.80 | 2,387 |
| 2026-08-10 | 173.00 | 176.10 | 172.80 | 175.00 | 175.00 | 2,582 |
| 2026-08-07 | 181.20 | 181.40 | 170.70 | 174.65 | 174.65 | 21,724 |
| 2026-08-06 | 183.95 | 186.30 | 175.90 | 181.45 | 181.45 | 473 |
| 2026-08-05 | 190.80 | 193.90 | 189.30 | 191.20 | 191.20 | 146,256 |
| 2026-08-04 | 182.90 | 189.30 | 182.20 | 188.40 | 188.40 | 133 |
| 2026-08-03 | 183.90 | 184.50 | 177.90 | 180.60 | 180.60 | 559 |
| 2026-07-31 | 182.30 | 186.50 | 178.60 | 181.25 | 181.25 | 7,201 |
Page 1 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.