IBU-tec advanced materials AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	25.900	25.900	25.900	25.900	25.703	1
2023-07-03	24.750	24.750	24.750	24.750	24.561	0
2023-06-30	24.750	24.750	24.750	24.750	24.561	0
2023-06-29	25.200	25.200	25.200	25.200	25.008	0
2023-06-28	25.200	25.200	25.200	25.200	25.008	0
2023-06-27	25.200	25.200	25.200	25.200	25.008	0
2023-06-26	25.200	25.200	25.200	25.200	25.008	0
2023-06-23	24.050	24.050	24.050	24.050	23.867	0
2023-06-22	24.050	24.050	24.000	24.050	23.867	39
2023-06-21	26.150	26.150	26.150	26.150	25.951	50
2023-06-20	26.650	26.650	26.650	26.650	26.447	0
2023-06-19	26.650	26.650	26.650	26.650	26.447	0
2023-06-16	26.800	26.800	26.650	26.650	26.447	7
2023-06-15	27.400	27.400	27.400	27.400	27.191	0
2023-06-14	27.250	27.300	26.850	26.850	26.645	10
2023-06-13	26.150	26.950	25.746	25.746	25.550	110
2023-06-12	24.250	24.250	24.250	24.250	24.065	30
2023-06-09	23.000	23.000	23.000	23.000	22.825	0
2023-06-08	23.000	23.000	23.000	23.000	22.825	0
2023-06-07	23.000	23.000	23.000	23.000	22.825	0
2023-06-06	22.700	23.000	22.700	23.000	22.825	41
2023-06-05	24.300	24.300	24.300	24.300	24.115	0
2023-06-02	24.300	24.300	24.300	24.300	24.115	0
2023-06-01	24.300	24.300	24.300	24.300	24.115	0
2023-05-31	24.300	24.300	24.300	24.300	24.115	0
2023-05-30	24.300	24.300	24.300	24.300	24.115	0
2023-05-26	24.300	24.300	24.300	24.300	24.115	2
2023-05-25	23.800	23.800	23.800	23.800	23.619	1
2023-05-24	24.050	24.050	24.050	24.050	23.867	100
2023-05-23	24.796	24.796	24.064	24.064	23.880	13,606
2023-05-22	25.416	25.470	24.650	24.811	24.622	13,217
2023-05-19	23.243	24.400	23.243	23.500	23.321	9,476
2023-05-18	23.100	23.100	23.100	23.100	22.924	65
2023-05-17	23.050	23.300	22.608	22.608	22.435	607
2023-05-16	23.997	24.141	23.764	23.764	23.582	2,567
2023-05-15	25.900	26.450	23.851	23.851	23.669	787
2023-05-12	26.800	26.861	26.800	26.861	26.656	93
2023-05-11	28.450	28.450	28.450	28.450	28.233	0
2023-05-10	28.450	28.450	28.450	28.450	28.233	0
2023-05-09	29.350	29.350	29.350	29.350	29.126	0
2023-05-05	31.950	31.950	31.950	31.950	31.707	0
2023-05-04	31.950	31.950	31.950	31.950	31.707	0
2023-05-03	31.950	31.950	31.950	31.950	31.707	0
2023-05-02	31.950	31.950	31.950	31.950	31.707	0
2023-04-28	34.398	34.398	34.398	34.398	34.136	0
2023-04-27	34.398	34.398	34.398	34.398	34.136	0
2023-04-26	34.398	34.398	34.398	34.398	34.096	0
2023-04-25	34.398	34.398	34.398	34.398	34.096	0
2023-04-24	34.398	34.398	34.398	34.398	34.096	0
2023-04-21	34.398	34.398	34.398	34.398	34.096	0
2023-04-20	34.398	34.398	34.398	34.398	34.096	0
2023-04-19	34.398	34.398	34.398	34.398	34.096	9
2023-04-18	34.200	34.200	34.200	34.200	33.900	0
2023-04-17	34.200	34.200	34.200	34.200	33.900	0
2023-04-14	34.513	34.513	34.513	34.513	34.211	43
2023-04-13	35.055	35.055	35.055	35.055	34.748	34
2023-04-12	36.556	36.556	36.556	36.556	36.235	20
2023-04-11	35.300	35.300	35.300	35.300	34.990	0
2023-04-06	34.350	34.350	34.350	34.350	34.049	0
2023-04-05	35.400	35.400	34.500	34.500	34.197	1

← NewerPage 15 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.