IBU-tec advanced materials AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	14.900	14.900	14.900	14.900	14.900	159
2026-07-28	14.700	14.700	14.700	14.700	14.700	2
2026-07-27	14.900	14.900	14.900	14.900	14.900	1
2026-07-24	15.200	15.200	15.200	15.200	15.200	332
2026-07-23	14.600	14.600	14.600	14.600	14.600	0
2026-07-22	14.600	14.600	14.600	14.600	14.600	25
2026-07-21	14.300	14.300	14.300	14.300	14.300	0
2026-07-20	14.300	14.300	14.300	14.300	14.300	0
2026-07-17	14.300	14.300	14.300	14.300	14.300	0
2026-07-16	14.300	14.300	14.300	14.300	14.300	0
2026-07-15	14.500	14.500	14.300	14.300	14.300	106
2026-07-14	14.700	14.700	14.300	14.350	14.350	2
2026-07-13	14.050	14.350	14.050	14.350	14.350	2
2026-07-10	14.950	14.950	14.950	14.950	14.950	0
2026-07-09	14.950	14.950	14.950	14.950	14.950	0
2026-07-08	15.400	15.400	14.800	14.950	14.950	50
2026-07-07	15.350	15.350	15.350	15.350	15.350	0
2026-07-06	15.800	15.800	15.350	15.350	15.350	140
2026-07-03	15.800	15.800	15.800	15.800	15.800	0
2026-07-02	15.800	15.800	15.800	15.800	15.800	0
2026-07-01	15.800	15.800	15.800	15.800	15.800	1
2026-06-30	15.750	15.750	15.750	15.750	15.750	175
2026-06-29	15.400	15.400	15.400	15.400	15.400	112
2026-06-26	15.050	15.050	15.050	15.050	15.050	354
2026-06-25	15.800	15.800	15.800	15.800	15.800	0
2026-06-24	15.800	15.800	15.800	15.800	15.800	1
2026-06-23	15.650	15.800	15.650	15.700	15.700	9
2026-06-22	16.200	16.200	15.800	15.800	15.800	13
2026-06-19	16.200	16.200	16.200	16.200	16.200	3
2026-06-18	17.450	17.450	17.300	17.300	17.300	200
2026-06-17	17.750	17.750	17.750	17.750	17.750	0
2026-06-16	17.750	17.750	17.750	17.750	17.750	0
2026-06-15	17.750	17.750	17.750	17.750	17.750	30
2026-06-12	17.900	18.200	17.900	18.150	18.150	312
2026-06-11	17.000	17.000	17.000	17.000	17.000	0
2026-06-10	17.150	17.150	17.000	17.000	17.000	361
2026-06-09	16.700	16.700	16.700	16.700	16.700	1
2026-06-08	17.150	17.150	17.150	17.150	17.150	0
2026-06-05	17.150	17.150	17.150	17.150	17.150	1
2026-06-04	17.100	17.100	17.100	17.100	17.100	25
2026-06-03	17.750	18.200	17.150	17.150	17.150	721
2026-06-02	16.500	16.500	16.500	16.500	16.500	0
2026-06-01	16.450	16.600	16.450	16.500	16.500	512
2026-05-29	16.400	16.400	16.400	16.400	16.400	0
2026-05-28	16.400	16.400	16.400	16.400	16.400	0
2026-05-27	16.200	16.400	16.200	16.400	16.400	40
2026-05-26	16.750	16.750	15.850	15.850	15.850	350
2026-05-25	16.250	16.800	16.250	16.400	16.400	101
2026-05-22	16.300	16.550	16.300	16.550	16.550	1
2026-05-21	15.750	15.750	15.750	15.750	15.750	0
2026-05-20	15.750	15.750	15.750	15.750	15.750	0
2026-05-19	15.750	15.750	15.750	15.750	15.630	387
2026-05-18	15.600	15.600	15.600	15.600	15.481	3
2026-05-15	15.850	15.850	15.850	15.850	15.729	944
2026-05-14	15.550	16.200	15.550	15.800	15.680	7
2026-05-13	16.100	16.100	16.100	16.100	15.977	0
2026-05-12	16.400	16.400	16.050	16.050	15.928	3
2026-05-11	16.350	16.350	16.100	16.100	15.977	631
2026-05-08	15.950	15.950	15.950	15.950	15.829	0
2026-05-07	15.750	15.950	15.750	15.950	15.829	5

← NewerPage 2 of 5 · 253 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.