IBU-tec advanced materials AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	9.680	9.920	9.420	9.420	9.348	357
2024-09-05	9.680	9.680	9.680	9.680	9.606	0
2024-09-04	9.680	9.680	9.680	9.680	9.606	0
2024-09-03	9.680	9.680	9.680	9.680	9.606	0
2024-09-02	9.680	9.680	9.680	9.680	9.606	4
2024-08-30	9.500	9.500	9.500	9.500	9.428	1
2024-08-29	9.240	9.240	9.240	9.240	9.170	5
2024-08-28	9.600	9.980	9.540	9.720	9.646	438
2024-08-27	9.560	9.740	9.440	9.680	9.606	119
2024-08-23	8.200	8.200	8.200	8.200	8.138	0
2024-08-22	8.200	8.200	8.200	8.200	8.138	0
2024-08-21	8.200	8.200	8.200	8.200	8.138	0
2024-08-20	8.200	8.200	8.200	8.200	8.138	0
2024-08-19	8.200	8.200	8.200	8.200	8.138	2
2024-08-16	8.000	8.000	8.000	8.000	7.939	0
2024-08-15	8.000	8.000	8.000	8.000	7.939	0
2024-08-14	7.960	8.000	7.960	8.000	7.939	125
2024-08-13	7.380	7.380	7.380	7.380	7.324	67
2024-08-12	9.300	9.300	8.280	8.280	8.217	83
2024-08-09	9.620	9.620	9.620	9.620	9.547	0
2024-08-08	9.620	9.620	9.620	9.620	9.547	2
2024-08-07	9.080	9.080	9.080	9.080	9.011	14
2024-08-06	9.280	9.280	9.160	9.220	9.150	33
2024-08-05	9.880	9.880	9.140	9.140	9.070	50
2024-08-02	10.200	10.200	10.200	10.200	10.122	0
2024-08-01	10.200	10.200	10.200	10.200	10.122	300
2024-07-31	10.900	10.900	10.900	10.900	10.817	0
2024-07-30	10.900	10.900	10.900	10.900	10.817	0
2024-07-29	10.900	10.900	10.900	10.900	10.817	0
2024-07-26	10.950	11.000	10.900	10.900	10.817	121
2024-07-25	10.300	10.300	10.300	10.300	10.222	0
2024-07-24	10.300	10.300	10.300	10.300	10.222	0
2024-07-23	10.300	10.300	10.300	10.300	10.222	0
2024-07-22	10.300	10.300	10.300	10.300	10.222	0
2024-07-19	10.300	10.300	10.300	10.300	10.222	0
2024-07-18	10.300	10.300	10.300	10.300	10.222	0
2024-07-17	10.300	10.300	10.300	10.300	10.222	0
2024-07-16	10.300	10.300	10.300	10.300	10.222	0
2024-07-15	10.300	10.300	10.300	10.300	10.222	0
2024-07-12	10.300	10.300	10.300	10.300	10.222	0
2024-07-11	10.300	10.300	10.300	10.300	10.222	100
2024-07-10	10.100	10.100	10.100	10.100	10.023	100
2024-07-09	10.600	10.600	10.600	10.600	10.519	8
2024-07-08	10.400	10.400	10.400	10.400	10.321	0
2024-07-05	10.400	10.400	10.400	10.400	10.321	0
2024-07-04	10.400	10.400	10.400	10.400	10.321	0
2024-07-03	10.400	10.400	10.400	10.400	10.321	100
2024-07-02	10.150	10.150	10.150	10.150	10.073	0
2024-07-01	10.150	10.150	10.150	10.150	10.073	0
2024-06-28	10.150	10.150	10.150	10.150	10.073	80
2024-06-27	10.500	10.500	10.500	10.500	10.420	100
2024-06-26	10.400	10.400	10.400	10.400	10.321	0
2024-06-25	10.800	10.800	10.800	10.800	10.718	0
2024-06-24	10.800	10.800	10.800	10.800	10.718	0
2024-06-21	10.800	10.800	10.800	10.800	10.718	0
2024-06-20	10.800	10.800	10.800	10.800	10.718	0
2024-06-19	10.800	10.800	10.800	10.800	10.718	0
2024-06-18	10.800	10.800	10.800	10.800	10.718	0
2024-06-17	11.050	11.050	10.800	10.800	10.718	440
2024-06-14	11.500	11.500	11.500	11.500	11.412	0

← NewerPage 10 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-20	0.1200 EUR
2023-04-27	0.0400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.