IBU-tec advanced materials AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	11.500	11.500	11.500	11.500	11.412	0
2024-06-13	11.500	11.500	11.500	11.500	11.412	0
2024-06-12	11.500	11.500	11.500	11.500	11.412	0
2024-06-11	11.500	11.500	11.500	11.500	11.412	9
2024-06-10	11.550	11.550	11.550	11.550	11.462	0
2024-06-07	11.600	11.600	11.600	11.600	11.512	0
2024-06-06	11.600	11.600	11.600	11.600	11.512	0
2024-06-05	11.600	11.600	11.600	11.600	11.512	0
2024-06-04	11.600	11.600	11.600	11.600	11.512	0
2024-06-03	11.600	11.600	11.600	11.600	11.512	0
2024-05-31	11.600	11.600	11.600	11.600	11.512	15
2024-05-30	11.100	11.100	11.100	11.100	11.015	0
2024-05-29	11.100	11.100	11.100	11.100	11.015	100
2024-05-28	13.500	13.500	13.500	13.500	13.397	0
2024-05-24	13.500	13.500	13.500	13.500	13.397	0
2024-05-23	13.500	13.500	13.500	13.500	13.397	0
2024-05-22	13.500	13.500	13.500	13.500	13.397	0
2024-05-21	13.500	13.500	13.500	13.500	13.397	0
2024-05-20	13.500	13.500	13.500	13.500	13.397	0
2024-05-17	13.500	13.500	13.500	13.500	13.397	0
2024-05-16	13.200	13.200	13.200	13.200	13.099	23
2024-05-15	13.200	13.200	13.200	13.200	13.099	0
2024-05-14	13.250	13.250	13.250	13.250	13.149	0
2024-05-13	13.250	13.250	13.250	13.250	13.149	0
2024-05-10	13.250	13.250	13.250	13.250	13.149	0
2024-05-09	13.250	13.250	13.250	13.250	13.149	0
2024-05-08	13.250	13.250	13.250	13.250	13.149	0
2024-05-07	13.250	13.250	13.250	13.250	13.149	0
2024-05-03	13.250	13.250	13.250	13.250	13.149	2
2024-05-02	13.050	13.050	13.050	13.050	12.951	0
2024-05-01	13.050	13.050	13.050	13.050	12.951	0
2024-04-30	13.050	13.050	13.050	13.050	12.951	0
2024-04-29	11.650	11.650	11.650	11.650	11.561	0
2024-04-26	11.650	11.650	11.650	11.650	11.561	0
2024-04-25	11.650	11.650	11.650	11.650	11.561	0
2024-04-24	11.650	11.650	11.650	11.650	11.561	0
2024-04-23	11.650	11.650	11.650	11.650	11.561	0
2024-04-22	11.650	11.650	11.650	11.650	11.561	1
2024-04-19	11.550	11.550	11.550	11.550	11.462	15
2024-04-18	11.750	11.750	11.750	11.750	11.661	0
2024-04-17	11.750	11.750	11.750	11.750	11.661	0
2024-04-16	11.750	11.750	11.750	11.750	11.661	65
2024-04-15	13.200	13.200	13.200	13.200	13.099	0
2024-04-12	13.500	13.500	13.500	13.500	13.397	0
2024-04-11	13.500	13.500	13.500	13.500	13.397	0
2024-04-10	13.500	13.500	13.500	13.500	13.397	20
2024-04-09	13.600	13.600	13.600	13.600	13.496	11
2024-04-08	13.000	13.000	13.000	13.000	12.901	0
2024-04-05	13.000	13.000	13.000	13.000	12.901	15
2024-04-04	13.500	13.500	13.500	13.500	13.397	1
2024-04-03	14.049	14.049	14.049	14.049	13.942	0
2024-04-02	13.850	14.049	13.850	14.049	13.942	761
2024-03-28	13.900	14.439	13.900	14.439	14.329	472
2024-03-27	15.640	15.640	14.450	14.450	14.340	510
2024-03-26	13.800	14.023	13.800	14.023	13.916	775
2024-03-25	12.420	12.960	12.420	12.960	12.861	9
2024-03-22	11.900	12.520	11.900	12.520	12.425	18
2024-03-21	10.900	13.400	10.460	12.680	12.583	62
2024-03-20	9.360	9.360	9.360	9.360	9.289	0
2024-03-19	9.360	9.360	9.360	9.360	9.289	0

← NewerPage 11 of 21 · 1,249 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.